Rivaldi_Prediction/data/featuSGD/DE0005785802_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
401,2000-02-03,27.76667022705078,28.10000038146973,27.35000038146973,27.399999618530273,1018800.0,-0.002394967723888475,-2.2142690737282287,100.0,67.23162705358635,61.423861606253624,-0.6615394614697365,-1.3561294056542366,-1.0354574948556916,-1.2320932384598606,16.857528338774983,0.75,0.3026161130742828,1.1896701812744155,-0.27939812327032953,2.6587384858191605,0.4551360290020412,1.9242043335467898,-2.2733398818969732,87.95193763391626,24.530867115635644,0.7345341522723733,2,-1.0500049591064453,-0.39167022705078125,-0.3708376884460449,-0.9166698455810547,-1.433340072631836,3,-0.11164465728590156,3.699895860750947,27.833330154418945,2.7199697878281714,27.836669921875,15.364737340422211,26.816669464111328,-0.11164465728590156
402,2000-02-04,29.5,29.5,27.76667022705078,27.76667022705078,1600227.0,0.06242483375844543,1.0,4.727212197189986,79.07555920088113,63.682936703399484,-2.2675345762776224,-2.936256031802813,-2.7687872678049104,-2.9654230114090794,16.513187229709875,1.7333297729492188,0.5539060249256238,2.730166435241699,0.8283799651605364,4.631952905322862,1.7792732002011178,3.6810596702822806,-3.7981360519409186,100.0,29.155517015953492,0.9508932350405822,2,-2.0833349227905273,-2.125,-2.1041674613952637,-2.6499996185302734,-3.1666698455810547,4,-0.16384170014979482,-2.2142690737282287,27.76667022705078,3.699895860750947,27.833330154418945,2.7199697878281714,27.836669921875,-0.16384170014979482
403,2000-02-07,28.9666690826416,29.0,28.41666984558105,28.75,1008099.0,-0.018079014147742267,3.1176597305903435,0.12500165059355345,72.35970502326111,64.97990044203712,-1.6892353567845113,-2.3141756323622147,-2.235456350446512,-2.432092094050681,16.15023749923545,1.0833301544189489,0.7671328235048804,2.0651685714721673,-0.06079069507448409,4.191127838018819,1.0021889381988416,3.128148204745493,-2.8849915293884294,82.9787790964878,8.001478118934145,1.062979633273325,2,-1.550004005432129,-1.5916690826416016,-1.5708365440368652,-2.116668701171875,-2.666669845581051,0,-0.16179521306454236,1.0,29.5,-2.2142690737282287,27.76667022705078,3.699895860750947,27.833330154418945,-0.16179521306454236
404,2000-02-08,30.333330154418945,30.333330154418945,28.73332977294922,28.9666690826416,1983600.0,0.04718047034949979,1.3414735584572184,6.307596151306813,76.41088867964547,66.88205266903486,-2.7755769851581142,-3.520022438748061,-3.6021174222238557,-3.7987531658280247,16.122893252252968,1.6000003814697266,0.9350753867330468,3.215163135528563,0.6402046859256671,5.790121585131459,1.927683910727115,4.502642360330011,-3.909820356491089,100.0,23.3625708602615,1.287479224801448,2,-2.5,-2.5416650772094727,-2.937497615814209,-3.4833297729492188,-3.666660308837894,1,-0.18406584855654462,3.1176597305903435,28.9666690826416,1.0,29.5,-2.2142690737282287,27.76667022705078,-0.18406584855654462
405,2000-02-09,28.183330535888672,30.066669464111328,28.183330535888672,30.066669464111328,1356507.0,-0.07087911573128292,1.0,-1.3780585158347802,59.564640886480284,66.78137255036725,-0.37440857348845213,-1.2821813091149075,-1.4521178036935822,-1.6487535472977513,15.911571283091897,2.1499996185302734,0.9272532212301066,0.9676634788513176,-1.6138890344112191,3.5492159921138544,-0.32311277777995073,2.258439735482586,-1.2906422951818861,27.932887673867203,-48.75869817708865,1.2907762566312688,2,-0.35000038146972656,-0.3916654586791992,-0.7874979972839355,-1.3333301544189453,-1.2166614532470703,2,-0.10703705463292223,1.3414735584572184,30.333330154418945,3.1176597305903435,28.9666690826416,1.0,29.5,-0.10703705463292223
406,2000-02-10,28.61667060852051,28.61667060852051,27.66666984558105,27.70000076293945,1774125.0,0.015375758095020897,1.0727217493169976,-0.4867259057009675,57.53378229727949,66.94731740150434,-0.5844108056996369,-1.5910074677776898,-1.8854578763254217,-2.0820936199295907,15.526577716964972,0.9500007629394602,0.9900037653065361,1.2701700210571332,-1.3171911566276897,3.857531198741956,-0.023510567785280045,2.5638506098995464,-1.311105338168268,35.625113547119234,-36.64836047863111,1.293680588842412,2,-0.783340454101566,-0.8250055313110387,-1.220838069915775,-1.7666702270507848,-0.7000007629394602,3,-0.11391961956298247,1.0,28.183330535888672,1.3414735584572184,30.333330154418945,3.1176597305903435,28.9666690826416,-0.11391961956298247
407,2000-02-11,27.66666984558105,28.6299991607666,27.04999923706055,28.6299991607666,2575665.0,-0.03319745947862296,2.280290340591841,-1.0509010630484,50.58861525253925,66.05754859817432,0.5370278866918561,-0.5320316508080616,-0.9354571133859615,-1.1320928569901305,14.95390762655944,1.5799999237060511,1.076301071157765,0.23366928100585582,-2.269542208094286,2.736880770105998,-1.0179364635442134,1.485275025555925,2.666660308837894,18.78185976504139,-48.11066319937133,1.251605744550071,2,0.6833305358886754,0.12833023071289418,-0.2708373069763148,-0.8166694641113246,-0.18334007263183238,4,-0.04819299534797705,1.0727217493169976,28.61667060852051,1.0,28.183330535888672,1.3414735584572184,30.333330154418945,-0.04819299534797705
408,2000-02-14,27.9566707611084,28.066669464111328,27.333330154418945,27.899999618530273,722151.0,0.01048195959781073,4.301211962441574,-0.05882842106513634,56.61820235889017,65.18409326321759,0.475774837845357,-0.670817316653757,-1.2254580289133088,-1.4220937725174778,14.350289732873234,0.7333393096923828,1.136390341805381,0.40583667755127095,-1.951702980901029,2.763376336003571,-0.7729331516748807,1.5846065067774227,2.3109927749633776,27.614381458001525,-38.65488015174646,1.1787698292261506,2,0.7349939346313477,-0.16167068481445312,-0.5608382225036621,-1.1066703796386719,-1.2900009155273473,0,-0.05806630626947695,2.280290340591841,27.66666984558105,1.0727217493169976,28.61667060852051,1.0,28.183330535888672,-0.05806630626947695
409,2000-02-15,26.4666690826416,28.0333309173584,26.333330154418945,27.833330154418945,1074258.0,-0.05329682104135214,-1.081626456781185,-24.11564351103931,50.63527712849845,63.33536643122907,1.9567815018557972,0.916030712116779,0.2645436495534881,0.06790790594931906,13.992279235889688,1.7000007629394531,1.193564237643443,-1.1158319473266616,-3.391839809133824,1.1601759144805008,-2.2538358782302446,0.022171983576921406,3.7366411674499496,3.5715727171244724,-64.23286360571436,1.1380039309035817,2,1.8666610717773438,1.3283309936523438,0.9291634559631348,0.383331298828125,-0.1466693878173828,1,-0.006297348754413679,4.301211962441574,27.9566707611084,2.280290340591841,27.66666984558105,1.0727217493169976,28.61667060852051,-0.006297348754413679
410,2000-02-16,27.55332946777344,28.16666984558105,26.70000076293945,26.70000076293945,1811664.0,0.04105769342333043,-2.4375243076510142,-0.6243894133343806,53.311831469752775,61.788722477469776,0.923323457690806,-0.050624660902872876,-0.8221167355783514,-1.0187524791825204,13.572477564200684,1.7000007629394496,1.2813741153782487,-0.10700454711913565,-2.257687998349457,2.043678904111186,-1.1823462727342964,0.9683371784960251,2.4951815784912057,53.120380428463854,-14.524009754985961,1.0753417256151598,2,0.7800006866455043,0.24167060852050426,-0.15749692916870472,-0.7033290863037145,-0.9533290863037109,2,-0.03217976336505657,-1.081626456781185,26.4666690826416,4.301211962441574,27.9566707611084,2.280290340591841,27.66666984558105,-0.03217976336505657
411,2000-02-17,28.853330612182614,28.899999618530273,27.683330535888672,27.99666976928711,1388232.0,0.0471812724458458,1.5614116806170983,1.0039048704709412,57.65551028851337,59.408717042762255,-0.23057183582628582,-1.2074999003162539,-2.122117879987524,-2.318753623591693,12.904922589597334,1.3466701507568324,1.2836418962701508,1.062830066680906,-1.0431098556839054,3.1687699890457175,0.00986010549850036,2.115800027863312,1.046573198408204,98.18172900717396,29.31252327125314,1.052969961182405,2,-0.5200004577636683,-1.0583305358886683,-1.4574980735778773,-2.003330230712887,-3.0200004577636683,3,-0.06538799817946894,-2.4375243076510142,27.55332946777344,-1.081626456781185,26.4666690826416,4.301211962441574,27.9566707611084,-0.06538799817946894
412,2000-02-18,29.333330154418945,29.6200008392334,28.903329849243164,29.163330078125,2563038.0,0.016635845223139212,-1.0773056095356301,0.19844501788986516,59.75198442467389,58.00785919847479,-0.8232760514062001,-1.5988287778169443,-2.6021174222238557,-2.7987531658280247,12.365633808860649,0.7666702270507848,1.2891823397083613,1.434496593475341,-0.7574795233360874,3.6264727102867695,0.33850853506962864,2.5304846518810535,0.42391070992499635,91.2777788739538,20.87363973584185,1.0959880584057133,2,-1.0,-1.538330078125,-1.937497615814209,-2.4833297729492188,-4.166660308837894,4,-0.04829524303514787,1.5614116806170983,28.853330612182614,-2.4375243076510142,27.55332946777344,-1.081626456781185,26.4666690826416,-0.04829524303514787
413,2000-02-21,28.66666984558105,28.95332908630371,28.43000030517578,28.75,594306.0,-0.022727058446088688,1.1360867280406393,-0.4901771589494089,53.306776323378465,55.44073560333402,-0.22757811877118783,-0.8895673382974785,-1.9354571133859615,-2.1320928569901305,11.656927107525508,0.9033298492431641,1.2900786084856222,0.7118363380432093,-1.4994000776401073,2.923072753726526,-0.393781869798449,1.8174545458848677,0.9536145903658912,70.99402145590479,3.7790065617535475,1.1056182078416592,2,-0.4666700363159144,-0.8716697692871058,-1.2708373069763148,-1.8166694641113246,-3.166669845581051,0,-0.0412793002816908,-1.0773056095356301,29.333330154418945,1.5614116806170983,28.853330612182614,-2.4375243076510142,27.55332946777344,-0.0412793002816908
414,2000-02-22,28.020000457763672,28.79999923706055,28.020000457763672,28.38332939147949,798840.0,-0.022558231957210184,-3.293623253836199,4.360113529721212,50.70744273211724,54.45660247507145,0.06306891614583066,-0.145060849668468,-1.2887877255685822,-1.4854234691727513,10.94228804267817,0.7799987792968786,1.0108718016160765,-0.0016665458679199219,-2.130349529320654,2.127016437584814,-1.0660080375942869,1.062674945858447,1.6000003814697266,45.20546781969814,-17.882525218639465,1.0643414917263667,2,-0.0433349609375,-0.22500038146972656,-0.6241679191589355,-1.1700000762939453,-1.8199996948242223,1,-0.04829873626242731,1.1360867280406393,28.66666984558105,-1.0773056095356301,29.333330154418945,1.5614116806170983,28.853330612182614,-0.04829873626242731
415,2000-02-23,27.66666984558105,28.333330154418945,27.5,28.333330154418945,783819.0,-0.012609943126704048,1.5000143052511716,1.8348671051872039,49.62907832376709,53.57830203357008,0.3748203277340849,0.3304885271532818,-0.9354571133859615,-1.1320928569901305,10.33167670317599,0.8333301544189453,0.793913953767202,-0.42183065414429066,-2.405903263072105,1.5622419547835236,-1.4138669586081996,0.5702056503196182,1.8218641662597683,7.861782056714642,-49.92967313773944,0.9920363044639076,2,0.30999565124512074,0.16666030883789418,-0.2708373069763148,-0.8166694641113246,-1.1666698455810511,2,-0.04867481913338856,-3.293623253836199,28.020000457763672,1.1360867280406393,28.66666984558105,-1.0773056095356301,29.333330154418945,-0.04867481913338856
416,2000-02-24,27.23332977294922,27.833330154418945,26.88332939147949,27.5,797157.0,-0.01566289239183749,1.035722022177089,0.4000091553607477,40.69511132937228,52.47902381988486,0.6607863763230917,0.8410797660707097,-0.5021170407541291,-0.6987527843582981,9.847104571283928,0.9500007629394567,0.3654082634378426,-0.8768372535705566,-2.8104881369075976,1.0568136297664843,-1.8436626952390789,0.0899881880979656,2.128996084594725,12.789272959930528,-38.02464405026005,0.966825441668521,2,0.7433357238769531,0.6000003814697266,0.16250276565551758,-0.3833293914794922,-1.2666606903076172,3,-0.023255672250132697,1.5000143052511716,27.66666984558105,-3.293623253836199,28.020000457763672,1.1360867280406393,28.66666984558105,-0.023255672250132697
417,2000-02-25,27.399999618530273,27.61667060852051,26.8700008392334,27.18000030517578,813330.0,0.006120068569309023,1.2856959353533326,-0.824986410322433,43.369063822435784,51.00689731583438,0.5054665338539586,0.7495963885544157,-0.6687868863351838,-0.8654226299393528,9.33974455322874,0.7466697692871129,0.22951809580601434,-0.7335008621215806,-2.6179961528418687,1.1509944285987075,-1.6757485074817247,0.20874678323856344,1.8411664108886718,25.440003515633585,-20.425175838625464,0.9422476453601448,2,0.5766658782958984,0.4333305358886719,-0.004167079925537109,-0.5499992370605469,-1.75,4,-0.05717771846433928,1.035722022177089,27.23332977294922,1.5000143052511716,27.66666984558105,-3.293623253836199,28.020000457763672,-0.05717771846433928
418,2000-02-28,25.5,26.85000038146973,25.4666690826416,26.270000457763672,1579743.0,-0.06934305273658936,-2.3067853332482327,-3.5000130046903584,30.42659031921245,48.76148767035815,2.257768721895882,2.683480197112914,1.2312127321950896,1.0345769885909206,8.373897413854605,1.9333305358886719,0.031906364485102756,-2.567667007446289,-4.718964379052657,-0.4163696358399207,-3.6433156932494732,-1.4920183216431049,3.6248525944189467,0.9999284743580562,-36.447093952813304,1.0756486858031844,2,2.0433349609375,2.3333301544189453,1.8958325386047363,1.3500003814697266,0.13332939147948863,0,-0.013071770761527435,1.2856959353533326,27.399999618530273,1.035722022177089,27.23332977294922,1.5000143052511716,27.66666984558105,-0.013071770761527435
419,2000-02-29,24.433330535888672,26.16666984558105,24.066669464111328,25.833330154418945,2163096.0,-0.04183017506318931,1.0322463049186263,1.8181802418615711,33.35307852217933,46.54384845396109,3.3589013087757777,3.670284306016704,2.2978821963064178,2.1012464527022487,8.788766807313975,2.100000381469723,-0.0526733719454171,-3.464169502258301,-6.161508846141,-0.7668301583756012,-4.812839174199652,-2.115499830316949,4.472031047823634,8.593630906958955,-28.815247467328163,1.3486696719413502,2,2.4100046157836914,2.766669273376465,2.9625020027160645,2.4166698455810547,1.0499992370605469,1,0.04365632685828724,-2.3067853332482327,25.5,1.2856959353533326,27.399999618530273,1.035722022177089,27.23332977294922,0.04365632685828724
420,2000-03-01,24.13332939147949,25.0,23.66666984558105,24.399999618530273,2086038.0,-0.012278356565779247,-1.2222367040722184,0.1904787855090536,29.859212712635852,43.455370945530255,3.4897414691731683,3.877689172737526,2.597883340715601,2.401247597111432,9.376640965025828,1.3333301544189489,-0.2524736662745539,-3.57917060852051,-6.75936095029968,-0.39898026674134,-5.169265779410093,-1.9890754376309268,4.384936822664738,11.199846191171547,-25.342677634623385,1.590095170889585,3,2.510005950927738,2.8666706085205114,3.2625031471252477,2.716670989990238,0.7000007629394567,2,0.08563556805343309,1.0322463049186263,24.433330535888672,-2.3067853332482327,25.5,1.2856959353533326,27.399999618530273,0.08563556805343309
421,2000-03-02,24.66666984558105,25.20000076293945,23.4666690826416,23.86667060852051,2346093.0,0.022099746182963953,-1.1666615009381713,-2.999957085228669,35.998770135295814,40.81612491337715,2.570370986170065,3.267735053338189,2.0645428866140385,1.8679071430098695,10.099512672186387,1.733331680297848,-0.26719364929539324,-2.890830135345464,-6.349862467175143,0.568202196484215,-4.620346301260305,-1.1613139694306227,3.366436731706859,28.915670402923695,-9.465595614557415,1.7295161659148397,3,1.5433292388916051,2.2333297729492223,2.729162693023685,2.1833305358886754,0.0,3,0.07432418587089429,-1.2222367040722184,24.13332939147949,1.0322463049186263,24.433330535888672,-2.3067853332482327,25.5,0.07432418587089429
422,2000-03-03,24.66666984558105,25.333330154418945,24.17667007446289,25.333330154418945,1729287.0,0.0,2.470013332494092,-0.8333261807691509,34.21811165718847,38.69516217268936,2.054883670128305,3.0430887785101,2.0645428866140385,1.8679071430098695,11.162727903814243,1.1566600799560547,-0.40845976254890815,-2.649163627624514,-6.210619146851236,0.9122918916022087,-4.429891387237873,-0.8684358680111544,2.818464232349303,35.46802417354426,-4.098577039650024,1.7807277596133608,3,1.466664314270023,2.2333297729492223,2.729162693023685,2.1833305358886754,-0.25,4,0.052702664980673886,-1.1666615009381713,24.66666984558105,-1.2222367040722184,24.13332939147949,1.0322463049186263,24.433330535888672,0.052702664980673886
423,2000-03-06,24.28000068664551,25.0,24.040000915527344,24.98332977294922,952272.0,-0.01567577469338899,1.6063221887646384,1.0550036907547913,38.26896039391205,37.31310857955546,1.9599787347775504,3.2260427014657687,2.4512120455495783,2.2545763019454093,12.309247699850587,0.9599990844726562,-0.7517020560345209,-2.8014993667602504,-6.518929582412607,0.9159308488921063,-4.660214474586429,-0.942784258934072,2.722917591850191,30.12338422891585,-13.418171392003021,1.8587151078261774,3,1.619998931884762,2.619998931884762,3.115831851959225,2.569999694824215,-0.11333084106446023,0,0.05642499559887937,2.470013332494092,24.66666984558105,-1.1666615009381713,24.66666984558105,-1.2222367040722184,24.13332939147949,0.05642499559887937
424,2000-03-07,24.75,25.0,23.36667060852051,24.376670837402344,1798110.0,0.01935746705365604,2.74046685128724,-0.5308029624647821,33.89511253627494,35.564890158722996,1.0922071425388111,2.4414834355046224,1.9812127321950896,1.7845769885909206,12.623515921094617,1.6333293914794886,-1.1932364028350761,-2.0523335456848137,-5.5750247986207135,1.470357707251086,-3.8136791721527636,-0.29098791921686384,1.8285683749932105,70.33903729623619,26.85210996883221,1.7613456264679506,3,0.8500003814697266,2.1000003814697266,2.6458325386047363,2.1000003814697266,-0.4166698455810547,1,0.0356900764234136,1.6063221887646384,24.28000068664551,2.470013332494092,24.66666984558105,-1.1666615009381713,24.66666984558105,0.0356900764234136
425,2000-03-08,25.16666984558105,25.63332939147949,24.4666690826416,24.79999923706055,1273527.0,0.01683514527600205,-1.2580574900832953,0.9821643880407714,26.42805678714477,33.97966187625327,0.3169493639488046,1.883809048240014,1.5645428866140385,1.3679071430098695,13.231693381645826,1.166660308837887,-1.506816805525304,-1.4848306655883832,-5.016869315568854,2.047207984392088,-3.250849990578619,0.28118865940185245,0.9622328421059798,79.4120072501939,41.073779383438236,1.766019324990236,3,0.32500076293946023,1.6833305358886754,2.229162693023685,1.6833305358886754,-0.10000038146972301,2,0.012582512080904884,2.74046685128724,24.75,1.6063221887646384,24.28000068664551,2.470013332494092,24.66666984558105,0.012582512080904884
426,2000-03-09,25.356670379638672,25.85000038146973,25.170000076293945,25.66666984558105,1359666.0,0.007549689141369775,1.0098713232703234,-0.8454439999791995,23.594625901017196,31.782502107206763,-0.1869053072025686,1.5147152234239165,1.3745423525564178,1.1779066089522487,14.25622657190117,0.683330535888679,-1.7566032866692396,-1.1318301200866685,-4.581955132373128,2.3182948921997912,-2.8568926262299,0.5932323860565631,-1.9899997711181605,80.13433386073504,46.48942374148624,1.7250625061432299,3,-0.24833488464355113,1.4933300018310547,2.0391621589660645,1.4933300018310547,-0.3566703796386719,3,-0.02063915401290095,-1.2580574900832953,25.16666984558105,2.74046685128724,24.75,1.6063221887646384,24.28000068664551,-0.02063915401290095
427,2000-03-10,26.333330154418945,26.873329162597656,25.520000457763672,25.833330154418945,1998387.0,0.03851687781391555,-1.4023741565006584,-1.6129060044669137,35.119043564319824,32.303885801107576,-1.487176607664363,0.45644548478187374,0.39788257777614433,0.2012468341719753,15.456509365125253,1.5166587829589844,-1.9621516988174967,-0.08850336074829102,-3.494012131575783,3.317005410079201,-1.7912577461620351,1.6142510246654531,-2.9169929504394503,84.60075311436121,53.380160517947694,1.7027543854137452,3,-1.2133302688598633,0.5166702270507812,1.062502384185791,0.5166702270507812,-1.2333297729492152,4,-0.06329090544433913,1.0098713232703234,25.356670379638672,-1.2580574900832953,25.16666984558105,2.74046685128724,24.75,-0.06329090544433913
428,2000-03-13,26.333330154418945,26.333330154418945,26.333330154418945,26.333330154418945,0.0,0.0,1.0,0.0,38.27618327156559,32.85089743992828,-1.5159566255516737,0.3463508009745446,0.39788257777614433,0.2012468341719753,16.721656931956723,0.0,-2.018129188792706,-0.007336330413817649,-3.335317326720208,3.320644665892573,-1.671326828567011,1.6566541677393758,-2.7787132720947234,84.60075311436121,52.870998549487666,1.663990498153195,3,-1.2133302688598633,0.5166702270507812,1.062502384185791,0.5166702270507812,-1.566659927368164,0,-0.07278457747647471,-1.4023741565006584,26.333330154418945,1.0098713232703234,25.356670379638672,-1.2580574900832953,25.16666984558105,-0.07278457747647471
429,2000-03-14,26.29999923706055,26.833330154418945,26.20000076293945,26.7833309173584,1089945.0,-0.0012657311917232406,1.1714268898385842,-100.0,40.0581915659692,33.98411731252087,-1.3298397304910452,0.3863640986467196,0.43043277005622826,0.2345777515303702,17.091708931963456,0.6333293914794957,-2.146267423346636,-0.03233375549315909,-3.3598209189609456,3.2951534079746274,-1.6960773372270523,1.6314098262407342,-2.6126338635253923,76.17736171750626,39.71710182569731,1.663743581733893,3,-1.1799993515014684,0.5500011444091761,1.095833301544186,0.5500011444091761,-1.7166690826416051,1,-0.0811151883408926,1.0,26.333330154418945,-1.4023741565006584,26.333330154418945,1.0098713232703234,25.356670379638672,-0.0811151883408926
430,2000-03-15,26.66666984558105,26.7066707611084,26.10000038146973,26.29999923706055,1379277.0,0.013941848637159193,1.7163994278027896,-0.7586314397900503,45.837472374092094,35.0773064501649,-1.452065273663166,-0.05284826742765958,0.10064619184700874,-0.1320928569901305,17.630389067631448,0.6066703796386683,-1.9255560017092108,0.37866983413696076,-2.90364167114053,3.6609813394144517,-1.2624859185017847,2.0198255867757062,-2.8518659204833945,87.86732882809723,46.412963462446434,1.6411557526387446,3,-1.546669960021969,0.050000190734866834,1.1458277702331578,0.18333053588867543,-2.2333393096923793,2,-0.08750022798773893,1.1714268898385842,26.29999923706055,1.0,26.333330154418945,-1.4023741565006584,26.333330154418945,-0.08750022798773893
431,2000-03-16,26.9666690826416,27.28667068481445,26.0,26.899999618530273,1609524.0,0.011249970048669677,2.6414898785425365,0.18182385651344238,46.87802660610064,36.4839636667107,-1.5550273027754429,-0.5285369644670332,-0.15080782165726347,-0.43209209405068094,18.65234880201206,1.2866706848144496,-1.6704456785254038,0.7730021476745605,-2.300694338205446,3.846698633554567,-0.7638460952654427,2.3098503906145638,-3.0295241480439437,81.88673826767045,36.82012416542071,1.5368482429400037,3,-1.639998435974121,-0.47333335876464844,0.8458285331726074,-0.116668701171875,-2.5333385467529297,3,-0.07045733430063483,1.7163994278027896,26.66666984558105,1.1714268898385842,26.29999923706055,1.0,26.333330154418945,-0.07045733430063483
432,2000-03-17,27.91666984558105,27.9666690826416,26.56999969482422,27.16666984558105,22652064.0,0.03522870251524557,2.286286811894669,11.249527951021342,70.17249850421481,40.02880123452211,-2.230047250007768,-1.6760437505327026,-1.0502171101504594,-1.3820928569901305,19.221344472170493,1.3966693878173828,-1.3004091597385141,1.7938359260559054,-1.0303847113515445,4.618056563463355,0.3817256073521804,3.2059462447596303,-3.778553365970385,97.45766903533195,44.88295707781121,1.412110318703725,3,-2.2499999999999964,-1.423334121704098,-0.10417222976684215,-1.0666694641113246,-3.4833393096923793,4,-0.1044777139148183,2.6414898785425365,26.9666690826416,1.7163994278027896,26.66666984558105,1.1714268898385842,26.29999923706055,-0.1044777139148183
433,2000-03-20,27.48332977294922,28.2833309173584,27.313329696655273,28.0,535689.0,-0.015522627699823044,-1.2645844743978518,-0.6888936360677084,78.46910958523664,44.98146757329563,-1.4466614548852839,-1.408095864512326,-0.5925221087438715,-0.9487527843582981,20.314135488676797,0.970001220703125,-1.0474888928005868,1.4196628570556626,-1.2239745316358999,4.063300245747225,0.09784416270987961,2.7414815514014457,-3.038929085096079,64.96341645762382,6.543443571073475,1.3218186943457817,3,-1.1083297729492188,-0.9899940490722656,0.5891704559326172,-0.6333293914794922,-1.9666595458984375,0,-0.08671909157911817,2.286286811894669,27.91666984558105,2.6414898785425365,26.9666690826416,1.7163994278027896,26.66666984558105,-0.08671909157911817
434,2000-03-21,26.66666984558105,27.5,26.4666690826416,27.0333309173584,1097676.0,-0.029714737410456493,-1.695660178329751,0.7096617002111674,71.56643572838445,49.996843011211155,-0.36825622068435493,-0.7357445646158887,0.2502511047822331,-0.1320928569901305,21.27885684525231,1.0333309173583984,-0.7754881303265506,0.6706694602966259,-1.8274007410931468,3.1687396616863985,-0.5783656403982604,1.9197045609915122,-1.8383761347773842,29.19725040785267,-33.741850765615524,1.249035100694887,3,0.05999565124512074,-0.173334121704098,1.5766625404357946,0.18333053588867543,-0.600000381469723,1,-0.07124997720122594,-1.2645844743978518,27.48332977294922,2.286286811894669,27.91666984558105,2.6414898785425365,26.9666690826416,-0.07124997720122594
435,2000-03-22,26.31999969482422,26.66666984558105,25.809999465942386,26.66666984558105,851886.0,-0.013000129103645008,3.942279442106192,0.9454784743752283,64.53688855735787,54.54598330636012,0.1779296790950866,-0.5218942551820831,0.6120225368386798,0.21457729376670187,22.06686068841347,0.8566703796386648,-0.5294704671202162,0.391332817077636,-1.9868508354675427,2.7695164696228147,-0.7977590091949516,1.5804246433502236,-1.1462022633650797,20.619971035012355,-44.69692283628592,1.1890918262725885,3,0.5816659927368164,0.17333602905273438,1.7441654205322266,0.5300006866455078,-0.15332984924316762,2,-0.06598288603881652,-1.695660178329751,26.66666984558105,-1.2645844743978518,27.48332977294922,2.286286811894669,27.91666984558105,-0.06598288603881652
436,2000-03-23,26.60000038146973,26.7166690826416,25.16666984558105,26.48332977294922,929646.0,0.010638324084045303,7.8569357783166875,-0.33654644989135096,66.2010821371923,57.999543147790405,0.10375340538067945,-0.8978061586992148,0.35821018645236435,-0.0654233928788095,22.604682547331343,1.5499992370605504,-0.2513308084375758,0.7029999732971213,-1.6182218534255135,3.024221800019756,-0.4576109400641961,1.8636108866584387,1.6833305358886683,45.989297613015374,-22.148904966243258,1.1606109133613165,3,0.12499999999999645,-0.10666465759277699,1.4641647338867152,0.24999999999999645,0.9833297729492152,3,-0.0814537524251473,3.942279442106192,26.31999969482422,-1.695660178329751,26.66666984558105,-1.2645844743978518,27.48332977294922,-0.0814537524251473
437,2000-03-24,25.833330154418945,26.5,25.670000076293945,26.5,781263.0,-0.02882218857353358,1.489987897930632,-5.714119897333442,62.23735410899045,60.66189546305983,0.8851197177161509,-0.2682796923593358,1.1447415392673506,0.7012468341719753,23.161830234326253,0.9300003051757848,0.052683879015383184,0.014663219451904297,-2.196107580467757,2.2254340193715656,-1.0907221805079246,1.1200486194117332,2.3876675415039053,21.39020873571331,-49.42686221111641,1.1053853999598307,3,0.8916702270507812,0.6600055694580078,2.2308349609375,1.0166702270507812,1.75,4,-0.05419354028929935,7.8569357783166875,26.60000038146973,3.942279442106192,26.31999969482422,-1.695660178329751,26.66666984558105,-0.05419354028929935
438,2000-03-27,25.16666984558105,25.833330154418945,25.0333309173584,25.833330154418945,705024.0,-0.02580620867897887,1.400020599561687,0.999985694953471,53.18392661789176,62.120310468829004,1.5297558753762814,0.392238208641313,1.8347793546017321,1.3679071430098695,22.96829921480794,0.7999992370605469,0.36282476588606727,-0.6353305816650412,-2.861190883990602,1.5905297206605198,-1.7482607328278235,0.47759956949774107,2.9932412933349646,5.405626930705175,-62.767334906522585,1.1129301511627812,3,1.4916610717773473,0.9933300018310582,2.897495269775394,1.6833305358886754,2.2000007629394602,0,-0.029139306638186202,1.489987897930632,25.833330154418945,7.8569357783166875,26.60000038146973,3.942279442106192,26.31999969482422,-0.029139306638186202
439,2000-03-28,25.5,25.92333030700684,25.16666984558105,25.16666984558105,950211.0,0.013244905125080697,-3.5400060654264425,-0.5000000000000027,52.5799574064402,62.86947547242323,1.196876228107552,0.15064104777683696,1.5216599589279554,1.0345769885909206,21.977951655157213,0.7566604614257884,0.5175807256450895,-0.3553339004516616,-2.492460092092749,1.7817922911894257,-1.4238969962722052,0.7132291953688821,2.5348479300537115,27.72283622305264,-37.4162364517823,1.0685630958205439,3,1.1583309173583984,0.5833349227905309,2.497499942779541,1.3500003814697266,2.316669464111328,1,0.0006537343941481755,1.400020599561687,25.16666984558105,1.489987897930632,25.833330154418945,7.8569357783166875,26.60000038146973,0.0006537343941481755
440,2000-03-29,26.20000076293945,26.20000076293945,25.34667015075684,25.79999923706055,1089675.0,0.027451010311351,3.266636784985449,1.200016021881278,56.04972136812572,63.88855266820379,0.47351178041036235,-0.40748314353464465,0.8451549972043999,0.33457622565147105,20.64032148655225,0.8533306121826101,0.655083343798303,0.24133329391479208,-1.739344628017264,2.222011215846848,-0.749005667051236,1.23167225488082,1.7147864866064495,69.3069205963599,5.814123275356501,0.9903389609660288,3,0.45833015441894887,-0.350000381469723,1.685832023620609,0.649999618530277,1.7166690826416016,2,-0.0050889807231121464,-3.5400060654264425,25.5,1.400020599561687,25.16666984558105,1.489987897930632,25.833330154418945,-0.0050889807231121464
441,2000-03-30,26.5,26.63332939147949,25.739999771118164,26.149999618530273,845739.0,0.011450352226130667,1.8973205034224656,0.8749976158233195,51.324177857439224,61.794294818562065,0.11214754915434355,-0.5935217674464539,0.5644551712381585,0.03457698859092062,19.07588363581588,0.8933296203613246,0.7893423736248799,0.44966602325439453,-1.4471669034887924,2.3464989499975815,-0.49875044011719893,1.398082486625988,1.299528996258399,91.66690508547335,29.5699833406417,0.9484164633715936,3,0.15833091735839844,-0.6749992370605469,1.4049978256225586,0.35000038146972656,1.6666698455810511,3,-0.012578496393167882,3.266636784985449,26.20000076293945,-3.5400060654264425,25.5,1.400020599561687,25.16666984558105,-0.012578496393167882
442,2000-03-31,25.9666690826416,26.71332931518555,25.5,26.71332931518555,1340775.0,-0.02012569499465655,2.250017242920802,-2.133312624999329,47.31449304273822,58.33267075828446,0.37971273243313775,0.04447575381259483,1.0817345297278038,0.5679079059493191,17.638560111820293,1.2133293151855504,0.8374605811457201,-0.14866485595702983,-1.9315280444802134,1.6341983325661538,-1.0400964502186234,0.7427667383045637,1.7222119904607958,55.555896153850405,-3.54182867072641,0.8914315942615921,3,0.29999637603759766,-0.14166831970214844,1.938328742980957,0.883331298828125,2.1333312988281286,4,0.06225908554663495,1.8973205034224656,26.5,3.266636784985449,26.20000076293945,-3.5400060654264425,25.5,0.06225908554663495
443,2000-04-03,25.649999618530273,26.11667060852051,25.333330154418945,26.11667060852051,1098585.0,-0.01219522854870203,2.357142273265996,0.6250111759672019,45.42897757833336,55.42850874161212,0.45703821285157176,0.49439236876200354,1.366091315306953,0.8845773700606472,16.097222482913594,0.783340454101566,0.8448900312971226,-0.5338342666625984,-2.1134810284917904,1.0458124951665937,-1.3236576475771962,0.25598911425199944,1.9326594483423634,31.24991521713671,-24.62623245957787,0.7898233809145961,4,0.22500038146972656,0.1750011444091797,2.254998207092285,1.2000007629394531,2.4500007629394567,0,0.07537351129206171,2.250017242920802,25.9666690826416,1.8973205034224656,26.5,3.266636784985449,26.20000076293945,0.07537351129206171
444,2000-04-04,25.63332939147949,25.70332908630371,24.99666976928711,25.38332939147949,965043.0,-0.0006499113956610625,2.623899604835804,-0.5357093227612661,42.35695171926547,52.964071315157405,0.34834670234356224,0.6120106127751619,1.3774212358788027,0.901247597111432,14.214293616190544,0.7066593170166016,0.5907610888242054,-0.5946709632873564,-2.0500248203722684,0.8606828937975557,-1.3223478918298106,0.1330059652550979,1.8473565494125772,37.08712212118759,-14.133364761945074,0.727676928542456,4,0.22334003448486683,0.1916713714599645,2.055003166198734,1.216670989990238,0.4000015258789098,1,0.06762060404128323,2.357142273265996,25.649999618530273,2.250017242920802,25.9666690826416,1.8973205034224656,26.5,0.06762060404128323
445,2000-04-05,25.48332977294922,25.683330535888672,24.0,25.63332939147949,1552122.0,-0.005851741544745659,12.466541545550953,-0.5999984741210795,38.77958589485927,49.91723839934263,0.4103348285200248,0.8294777241202311,1.5316180781038469,1.0512472156417019,13.190477390929543,1.6833305358886719,0.30384666360326307,-0.7605035781860359,-2.1735151946721736,0.6525080383001018,-1.4670093864291047,-0.05399776994296701,1.8483151976465493,54.66825440787977,7.024177793466826,0.7065058082430693,4,-0.1266651153564453,0.3416709899902344,1.5383377075195312,1.3666706085205078,1.1166706085205114,2,0.09156337542823656,2.623899604835804,25.63332939147949,2.357142273265996,25.649999618530273,2.250017242920802,25.9666690826416,0.09156337542823656
446,2000-04-06,24.833330154418945,25.66666984558105,24.333330154418945,25.66666984558105,1744641.0,-0.025506855827775454,2.19999084479643,5.555612069732951,25.567836607664887,45.842847565862016,0.8754399841630196,1.5159850657243261,2.163196604851411,1.7012468341719753,12.344532430164632,1.3333396911621058,0.07493695495039887,-1.3843361854553216,-2.8832920020105988,0.11461963109995565,-2.133814093732962,-0.6348582771776812,2.231783218529163,30.71245903529252,-10.19139679523241,0.7494779082776394,4,0.5233345031738281,0.9916706085205078,1.988337516784668,2.0166702270507812,1.5,3,0.12416134573934468,12.466541545550953,25.48332977294922,2.623899604835804,25.63332939147949,2.357142273265996,25.649999618530273,0.12416134573934468
447,2000-04-07,24.66666984558105,24.816669464111328,24.17667007446289,24.816669464111328,734526.0,-0.006711154235117256,7.533346896735883,0.17999816895928727,26.696094388375897,42.89975509591581,0.9601790541793918,1.6352198728713176,2.304821087657775,1.8679071430098695,12.5169455104856,0.6566600799560547,-0.09231140455534614,-1.4676634788513212,-3.1172854287148795,0.18195847101223706,-2.2924744537831003,-0.6428525039195421,2.153234457531209,31.49615452198456,-6.101424845752046,0.8248109749317784,4,0.6899948120117223,1.158330917358402,1.8883295059204137,2.1833305358886754,2.3166599273681676,4,0.14189187360558986,2.19999084479643,24.833330154418945,12.466541545550953,25.48332977294922,2.623899604835804,25.63332939147949,0.14189187360558986
448,2000-04-10,24.41666984558105,25.333330154418945,24.03667068481445,24.79999923706055,897147.0,-0.010135133828970688,-1.2682201346939446,2.5555357755934915,29.458289277370824,40.33068085935254,1.221005235523112,1.827988007331168,2.530124965712833,2.1179071430098695,12.47784270823995,1.2966594696044957,-0.3195072339993885,-1.6218304634094274,-3.437147660239109,0.19348673342025435,-2.5294890618242682,-0.7141718649945865,2.1776421132822286,24.462087152239064,-13.611569404330417,0.9076585984148406,4,0.9399948120117223,1.408330917358402,2.0999970436096227,2.4333305358886754,2.416660308837894,0,0.15085310810947017,7.533346896735883,24.66666984558105,2.19999084479643,24.833330154418945,12.466541545550953,25.48332977294922,0.15085310810947017
449,2000-04-11,24.16666984558105,25.20000076293945,24.00333023071289,24.66666984558105,1233126.0,-0.01023890651678061,-1.8951266444864012,1.3043612389600454,29.987609304897987,37.434890630105016,1.4102895194065468,2.013186794819351,2.7191319471111974,2.3679071430098695,12.92245622741523,1.196670532226559,-0.48696517663047345,-1.7651639938354542,-3.757826923790965,0.22749893612005678,-2.761495458813208,-0.7688325288577005,2.2200971565731678,9.901195399693858,-29.125258822665206,0.9963314649777554,4,1.1899948120117223,1.658330917358402,2.2333297729492223,2.6833305358886754,3.75,1,0.16275848352386468,-1.2682201346939446,24.41666984558105,7.533346896735883,24.66666984558105,2.19999084479643,24.833330154418945,0.16275848352386468
450,2000-04-12,24.333330154418945,25.066669464111328,24.333330154418945,24.4666690826416,708174.0,0.0068962877344214135,-9.999628082622875,0.2666778564453125,28.480915472095575,34.89675036506682,1.0627562528834886,1.752612957051685,2.4922653502648586,2.2012468341719753,13.313677818972657,0.899999618530277,-0.5373770025688742,-1.4818367004394517,-3.5645402947467204,0.600866893867817,-2.523188497593086,-0.44048490328581735,1.862495487562935,19.839599848177194,-17.549895342797747,1.0413517971536337,4,1.0233345031738281,1.808335304260254,1.8916702270507812,2.5166702270507812,3.6666698455810547,2,0.06986305417923777,-1.8951266444864012,24.16666984558105,-1.2682201346939446,24.41666984558105,7.533346896735883,24.66666984558105,0.06986305417923777
451,2000-04-13,25.066669464111328,25.066669464111328,24.333330154418945,24.816669464111328,1113345.0,0.030137235842304433,4.8667144775390625,-1.8749213251702237,42.675198003329015,34.38127313846581,0.1170237093612485,0.9166280584112485,1.7081488736571906,1.4679075244795925,14.272397777032403,0.7333393096923828,-0.5929090348588986,-0.6534974098205559,-2.687816061003261,1.380821241362149,-1.6706567354119102,0.3636619157707983,0.9534901265120013,79.95032288689423,38.86248284981846,1.017159325591353,4,-0.008334159851074219,1.074995994567871,1.104166030883789,1.7833309173583984,2.7166614532470703,3,0.06117010955738311,-9.999628082622875,24.333330154418945,-1.8951266444864012,24.16666984558105,-1.2682201346939446,24.41666984558105,0.06117010955738311
452,2000-04-14,25.0,25.36667060852051,24.16666984558105,24.98332977294922,1594557.0,-0.0026596857714495936,2.1999532070942,0.066680908203125,48.20140301391533,34.68932040908602,0.03592930803876726,0.7943088949347406,1.6663406022117115,1.5345769885909206,15.248055188176096,1.2000007629394602,-0.7420163365907868,-0.5743333816528313,-2.3470099574646,1.1983431941589373,-1.4606716695587139,0.3120049062530512,0.8585468233734623,73.10498430992324,26.367439595480512,0.8863382879058838,4,-0.14833545684814453,1.1416654586791992,0.9791679382324219,1.8500003814697266,3.1333293914794886,4,0.05333320617675774,4.8667144775390625,25.066669464111328,-9.999628082622875,24.333330154418945,-1.8951266444864012,24.16666984558105,0.05333320617675774
453,2000-04-17,25.10000038146973,25.583330154418945,23.933330535888672,24.13332939147949,1702611.0,0.004000015258789125,-1.4146299935243285,57.98787185354734,45.45454939534881,35.03349792865084,-0.1679553310045705,0.5339778003005904,1.473981402473168,1.4345766071211905,16.0943325699769,1.6499996185302734,-0.8829823293407095,-0.3551665306091287,-1.892288056141858,1.1819549949236006,-1.1237272933754916,0.41339423215723414,0.6098626960338542,70.70727971563181,20.673694914494632,0.7685607627663639,4,-0.29166984558105824,1.008330345153805,0.8849997520446742,1.7499999999999964,3.566669464111321,0,0.07503304234488661,2.1999532070942,25.0,4.8667144775390625,25.066669464111328,-9.999628082622875,24.333330154418945,0.07503304234488661
454,2000-04-18,24.76667022705078,25.083330154418945,24.26667022705078,25.083330154418945,856962.0,-0.013280085631593552,4.157961944573277,-0.32757777014841494,32.23142059163193,34.30592400607003,0.032978998000210424,0.7564499509099072,1.6651168625465402,1.7679067615401394,17.256782688895093,0.8333301544189489,-0.9716345432229865,-0.5934967041015611,-2.0479863541601375,0.8609929459570154,-1.3207415291308493,0.13374812092772714,0.8166599273681641,50.505447504551626,2.789608808544287,0.7272448250292886,4,0.03332996368408203,1.341660499572754,1.218329906463623,2.0833301544189453,4.533329010009769,1,0.08344520714419268,-1.4146299935243285,25.10000038146973,2.1999532070942,25.0,4.8667144775390625,25.066669464111328,0.08344520714419268
455,2000-04-19,24.583330154418945,25.2166690826416,24.333330154418945,25.00333023071289,603234.0,-0.007402693658495441,1.086600000450549,1.3263442576541522,25.53189417096884,34.30193040199269,0.08406923225652108,0.846407881650002,1.770511584670416,1.9512468341719753,17.898258272752372,0.8833389282226562,-1.0327632082265659,-0.6900032997131333,-2.1101746062032447,0.730168006776978,-1.400088952958189,0.020082353531922337,1.0,39.39392538219229,-2.648287150667258,0.7100856532450553,4,0.17500019073486328,1.5250005722045898,1.401669979095459,2.2666702270507812,3.1499996185302734,2,0.13559349649636165,4.157961944573277,24.76667022705078,-1.4146299935243285,25.10000038146973,2.1999532070942,25.0,0.13559349649636165
456,2000-04-20,24.433330535888672,24.729999542236328,24.333330154418945,24.729999542236328,661770.0,-0.006101680186860747,1.6741545583129742,0.7063546487073175,28.301845033190602,34.48034714030543,0.19150023945498518,0.8703885764412469,1.8252457966727178,2.1012464527022487,18.107649722359938,0.3966693878173828,-1.0808448923134684,-0.7316694259643555,-2.0528370052407965,0.5894981533120855,-1.392253215602576,-0.07108563632613496,0.9849996566772461,30.303037308903853,-9.615465053012258,0.6605837896382204,4,0.3249998092651367,1.6750001907348633,1.4850044250488281,2.4166698455810547,3.6333389282226562,3,0.14597557458949195,1.086600000450549,24.583330154418945,4.157961944573277,24.76667022705078,-1.4146299935243285,25.10000038146973,0.14597557458949195
457,2000-04-21,24.433330535888672,24.433330535888672,24.433330535888672,24.433330535888672,0.0,0.0,1.0,-0.0,31.08805955192568,34.66143272636708,0.1731263205333171,0.8012045361679725,1.758642273472418,2.1012464527022487,18.3283569460924,0.0,-1.0974189598548207,-0.6616694450378411,-1.9820938485436237,0.6587549584679415,-1.3218816467907324,-0.001457243284949783,0.8364996910095215,30.303037308903853,-10.26948205790061,0.6602122017528917,4,0.3249998092651367,1.6750001907348633,1.476672649383545,2.4166698455810547,3.6333389282226562,4,0.1371078075724923,1.6741545583129742,24.433330535888672,1.086600000450549,24.583330154418945,4.157961944573277,24.76667022705078,0.1371078075724923
458,2000-04-24,24.433330535888672,24.433330535888672,24.433330535888672,24.433330535888672,0.0,0.0,1.0,0.0,31.250011175875017,34.80169960092009,0.19639076047561943,0.7836244871432854,1.6813165032715247,2.1012464527022487,18.111270447790144,0.0,-0.9680106256913312,-0.6250024795532241,-1.9773885528454151,0.727383593738967,-1.3011955161993214,0.051190557092873235,0.7028497219085708,17.543211537264618,-22.500657919649676,0.6761930366460958,4,0.3249998092651367,1.6750001907348633,1.646672248840332,2.4166698455810547,5.399999618530273,0,0.15143243980414822,1.0,24.433330535888672,1.6741545583129742,24.433330535888672,1.086600000450549,24.583330154418945,0.15143243980414822
459,2000-04-25,25.51667022705078,25.66666984558105,24.1200008392334,24.60000038146973,840861.0,0.044338600894825,1.5424645508202979,100.0,50.403311398853745,37.23752137055988,-0.7546749948066278,-0.31452830773881146,0.5796798104451071,1.0179067615401394,17.682817773700066,1.5466690063476527,-0.8108171435122635,0.45750370025634624,-0.8960485706483077,1.8110559711610001,-0.2192724351959825,1.134279835708675,-1.5833396911621094,90.30176347268488,49.9552617009632,0.6767761354523276,4,-0.716670036315918,0.1999950408935547,0.9174976348876953,1.3333301544189453,4.433330535888668,1,0.12344869414783144,1.0,24.433330535888672,1.0,24.433330535888672,1.6741545583129742,24.433330535888672,0.12344869414783144
460,2000-04-26,26.066669464111328,26.399999618530273,25.13666915893555,25.66666984558105,834705.0,0.021554506609466673,1.368759577781864,0.43636170695320353,65.28931052273418,39.75020053938268,-1.1543336156527566,-0.9223161807902542,-0.017634305387559834,0.4679075244795925,17.805078192394554,1.263330459594723,-0.6467901784214547,1.0141695022583015,-0.3168501595378075,2.3451891640544105,0.3486596713602452,1.6796793331563578,-2.098672142028807,85.38024855777596,42.00514837422309,0.6655098308980545,4,-0.9000043869018555,-0.7416696548461914,0.5433311462402344,0.7833309173583984,4.453330993652344,2,0.12404077081657405,1.5424645508202979,25.51667022705078,1.0,24.433330535888672,1.0,24.433330535888672,0.12404077081657405
461,2000-04-27,26.16666984558105,26.32332992553711,25.50333023071289,25.70000076293945,777573.0,0.003836331358227474,1.1025923181696835,1.1666738192308506,68.9075060514059,42.050878654659414,-1.2090324568246338,-1.1052352109829222,-0.20667241708537887,0.3679071430098695,18.376674899883316,0.8199996948242188,-0.4540363804163938,1.1308363914489696,-0.13038491182446066,2.3920576947224,0.5002257398122545,1.7614470430856848,-2.101392431640619,89.76623254942362,43.03422694003008,0.6306106516367149,4,-1.0000047683715785,-0.8416700363159144,0.530830860137943,0.6833305358886754,3.976659774780277,3,0.05987234663843699,1.368759577781864,26.066669464111328,1.5424645508202979,25.51667022705078,1.0,24.433330535888672,0.05987234663843699
462,2000-04-28,27.583330154418945,27.623329162597656,25.853330612182614,25.9666690826416,1381806.0,0.05413987783688623,1.0864516187054445,3.4642557904761127,80.8440602998943,45.98304653294225,-2.4816866292518682,-2.523974823780705,-1.7132186920780015,-1.0487531658280247,19.198359584946854,1.7699985504150426,-0.21479777778733222,2.4666636466979988,0.8092508940643093,4.124076399331688,1.637957270381154,3.2953700230148435,-3.4246638522949198,98.85825693492811,47.27234189587301,0.8287063763168446,4,-1.711665153503418,-1.8050003051757812,-0.9741621017456055,-0.7333297729492188,2.583339691162106,4,0.01752287729532731,1.1025923181696835,26.16666984558105,1.368759577781864,26.066669464111328,1.5424645508202979,25.51667022705078,0.01752287729532731
463,2000-05-01,27.583330154418945,27.583330154418945,27.583330154418945,27.583330154418945,0.0,0.0,1.0,0.0,84.98282997614315,51.84431424233238,-2.338276150508932,-2.4998781911705166,-1.7834661697013736,-1.0487531658280247,19.92773057820843,0.0,-0.10785141801445874,2.369997119903566,0.38789680401737314,4.352097435789759,1.3789469619604695,3.3610472778466622,-3.2167840806665033,98.85825693492811,40.264548971159115,0.9910501579430959,5,-1.711665153503418,-1.8050003051757812,-0.9741621017456055,-0.7333297729492188,2.3666706085205043,0,0.01752287729532731,1.0864516187054445,27.583330154418945,1.1025923181696835,26.16666984558105,1.368759577781864,26.066669464111328,0.01752287729532731
464,2000-05-02,27.36667060852051,28.0333309173584,26.66666984558105,27.99333000183105,947142.0,-0.00785472764475914,2.8679384821346736,-100.0,80.74328530170231,57.97891325685831,-1.9154514404519638,-2.262713356082358,-1.6201727783909696,-0.8320936199295907,19.982774033399284,1.3666610717773473,-0.027856441415657685,2.066670513153081,-0.13245228204198867,4.265793308348151,0.967109115555548,3.1662319107506143,-2.804717549437356,76.98522076665019,12.932146441016627,1.0995613975975342,5,-1.290004730224613,-1.3833398818969762,-0.9575052261352575,-0.5166702270507848,1.6333293914794886,1,0.0901337097663042,1.0,27.583330154418945,1.0864516187054445,27.583330154418945,1.1025923181696835,26.16666984558105,0.0901337097663042
465,2000-05-03,27.816669464111328,27.816669464111328,26.65666961669922,26.70000076293945,1029690.0,0.01644331756785622,1.0776078817195485,-1.781938822097119,79.5699070279884,63.67536458961363,-2.0769852268052453,-2.665608435675068,-2.10801841265652,-1.2820924755204075,19.302509515160367,1.1599998474121094,0.08114157372160946,2.4000023841857896,-0.07085773921978955,4.870862507591369,1.164572322483,3.635432445888579,-2.977006176366153,91.43630851996572,28.179888064489774,1.235430061702789,5,-1.7400035858154297,-1.833338737487793,-1.4458365440368652,-0.9666690826416016,0.17333030700683594,2,0.07669254946500748,2.8679384821346736,27.36667060852051,1.0,27.583330154418945,1.0864516187054445,27.583330154418945,0.07669254946500748
466,2000-05-04,27.91666984558105,28.086669921875,27.336669921875,27.36667060852051,1081152.0,0.003594980398309078,-1.4590139330114815,0.49253573283046953,81.1388552557146,69.23656411225684,-1.8225746997354477,-2.659102415069423,-2.231513895150723,-1.3820928569901305,18.676437958731416,0.75,0.29763435133029503,2.34583578109741,-0.3466036913939803,5.0382752535888,0.9996160448517131,3.692055517343107,-2.821513147466817,92.38807665471288,29.12257285700268,1.3462197362456956,5,-1.813334465026852,-1.9066696166992152,-1.6625041961669886,-1.0666694641113246,-0.25,3,0.09325362325029274,1.0776078817195485,27.816669464111328,2.8679384821346736,27.36667060852051,1.0,27.583330154418945,0.09325362325029274
467,2000-05-05,28.16666984558105,28.183330535888672,27.399999618530273,27.66666984558105,630126.0,0.00895522286085182,1.9375567746965068,0.9090921701496174,81.7242002544537,74.84480734321004,-1.6620958737530849,-2.775761544032669,-2.507961481750737,-1.6320928569901305,17.93706067938661,0.7833309173583984,0.5868078410946893,2.4208357810974093,-0.4717025124970107,5.313374074691829,0.9745666343001993,3.8671049278946192,-2.7723618250907407,98.90868429929638,35.0732465249537,1.44626914679721,5,-2.015004158020016,-2.1083393096923793,-1.9250040054321254,-1.3166694641113246,-0.013339996337887072,4,0.07017726219027587,-1.4590139330114815,27.91666984558105,1.0776078817195485,27.816669464111328,2.8679384821346736,27.36667060852051,0.07017726219027587
468,2000-05-08,28.10000038146973,28.333330154418945,27.5,28.0,429327.0,-0.002366962955749674,1.9412002302309377,0.20000076293946023,86.49630844578004,78.85514034842407,-1.1405534229630447,-2.5497232236712257,-2.407807563389934,-1.5654233928788095,17.841783715959984,0.8333301544189453,0.8893117115483946,2.1699997901916532,-0.8331308496560901,5.1731304300393965,0.6684344702677798,3.6715651101155267,-2.371009659131616,86.08366048463539,19.712670747414265,1.5015653199238717,5,-1.365000724792484,-1.9666700363159215,-2.054167270660404,-1.2500000000000036,-0.2533302307128906,0,0.07354695501976449,1.9375567746965068,28.16666984558105,-1.4590139330114815,27.91666984558105,1.0776078817195485,27.816669464111328,0.07354695501976449
469,2000-05-09,28.10000038146973,28.10000038146973,28.10000038146973,28.10000038146973,0.0,0.0,1.0,0.0,90.11416258290471,81.61345724399857,-0.8220150940464421,-2.3609881349436357,-2.339245526207417,-1.5654233928788095,17.7145119475948,0.0,1.2020532029350903,1.973333263397219,-1.0586117126847832,5.005278239479221,0.4573607753562179,3.48930575143822,-2.0064021386403006,86.08366048463539,15.626906878456296,1.5159724880410002,5,-1.1816701889038121,-1.9666700363159215,-2.2500000000000036,-1.2500000000000036,-0.10000038146973012,1,0.06583631161406256,1.9412002302309377,28.10000038146973,1.9375567746965068,28.16666984558105,-1.4590139330114815,27.91666984558105,0.06583631161406256
470,2000-05-10,26.0333309173584,27.79999923706055,25.9666690826416,27.5333309173584,1421532.0,-0.07354695501976494,-1.244907349018843,-100.0,62.69842110824271,80.92355891698044,1.385084393237765,-0.169098512290752,-0.21694389074378506,0.5012460712325222,17.28552896561704,2.1333312988281286,1.4927096008214278,-0.1783362388610854,-3.09158846950443,2.734915991782259,-1.6349623541827576,1.2782898764605868,2.299999237060547,2.816703900349126,-69.71526860391765,1.4566261153216724,5,1.0599994659423828,0.09999942779541016,-0.19249582290649414,0.8166694641113281,1.476669311523441,2,0.11395656944780352,1.0,28.10000038146973,1.9412002302309377,28.10000038146973,1.9375567746965068,28.16666984558105,0.11395656944780352
471,2000-05-11,26.60000038146973,26.73332977294922,25.35000038146973,25.35000038146973,970533.0,0.021767074905251205,-1.2133270263671818,-0.8333333333333334,65.7767218844086,79.24941020414869,0.9905097168441586,-0.6482403784091382,-0.7374432074396964,-0.0654233928788095,17.020917765299068,1.3833293914794886,1.6611824953856242,0.31166667938232706,-2.5550446566886187,3.178378015453273,-1.121688988653144,1.7450223474177982,1.685996551513668,41.89949134467605,-34.488102118956675,1.4333556680354729,5,0.24166488647460582,-0.4666700363159215,-1.0091676712036168,0.24999999999999645,-2.933330535888679,3,0.05225561540280066,-1.244907349018843,26.0333309173584,1.0,28.10000038146973,1.9412002302309377,28.10000038146973,0.05225561540280066
472,2000-05-12,26.333330154418945,26.833330154418945,26.086669921875,26.6299991607666,623475.0,-0.010025196361897581,1.1232115157234752,-0.237335205078125,63.31774745095021,76.84217881246059,1.1859343366185158,-0.29150431927634557,-0.4267496358878766,0.2012468341719753,17.10713862211854,0.7466602325439453,1.720403096995586,-0.021670055389403586,-2.8235113085826242,2.780171197803817,-1.4225906819860157,1.3792505712072085,1.8352269165039061,32.96081384851832,-48.76880276380775,1.4009206265966105,5,0.5083351135253906,-0.19999980926513672,-0.742497444152832,0.5166702270507812,0.6833400726318359,4,0.05063315894128806,-1.2133270263671818,26.60000038146973,-1.244907349018843,26.0333309173584,1.0,28.10000038146973,0.05063315894128806
473,2000-05-15,26.98332977294922,27.03000068664551,26.20000076293945,26.933330535888672,587493.0,0.024683532797358687,10.580769640195395,-0.16853542497106855,60.945225477178994,74.64239438751356,0.49380285294301984,-0.8360394554471853,-1.0117997817255286,-0.44875278435829813,16.889481590501454,0.8299999237060618,1.7806135464750241,0.534163093566896,-2.2162022574517763,3.2845284445855683,-0.8410195819424402,1.909345769076232,1.0724850303955087,59.39379605379958,-20.373624020777008,1.3751826755093357,5,-0.1416645050048828,-0.8499994277954102,-1.3924970626831055,-0.1333293914794922,-0.0233306884765625,0,0.043360107375141954,1.1232115157234752,26.333330154418945,-1.2133270263671818,26.60000038146973,-1.244907349018843,26.0333309173584,0.043360107375141954
474,2000-05-16,26.833330154418945,27.25,26.433330535888672,27.0333309173584,865872.0,-0.005558973625288011,1.5789334200667364,-4.0000762951094835,56.08461123222949,72.03291707687367,0.6260253155128375,-0.5515505789370323,-0.8124063825269978,-0.2987531658280247,16.56836363924978,0.8166694641113281,1.628796236245858,0.2808304786682143,-2.356339197531664,2.9180001548680927,-1.0377543594317231,1.5994153167681517,1.1142520720507818,60.54410064577391,-17.748567628097803,1.3185848380999392,5,0.008335113525390625,-0.6999998092651367,-1.242497444152832,0.01667022705078125,0.21666908264160512,1,0.037764227939893535,10.580769640195395,26.98332977294922,1.1232115157234752,26.333330154418945,-1.2133270263671818,26.60000038146973,0.037764227939893535
475,2000-05-17,27.91666984558105,28.0,26.66666984558105,26.86667060852051,1429821.0,0.04037291252810449,1.1917884241550194,-5.249976158233004,62.0137245238134,69.90790255110687,-0.4935384104860283,-1.4465246912645462,-1.846177968008167,-1.3820928569901305,16.173801401505923,1.3333301544189489,1.480523279874479,1.1975031852722147,-1.3349151514899056,3.729921522034335,-0.06870598310884546,2.463712353653275,-2.566669464111321,96.85546541832466,19.187362966682315,1.26620916838106,5,-1.0750045776367152,-1.7833395004272425,-2.325837135314938,-1.0666694641113246,0.4166603088378942,2,0.002984960415403526,1.5789334200667364,26.833330154418945,10.580769640195395,26.98332977294922,1.1232115157234752,26.333330154418945,0.002984960415403526
476,2000-05-18,28.0,28.31999969482422,27.836669921875,28.00333023071289,1110186.0,0.002984960415403526,-1.929356684584706,-0.003171650602540975,53.50142345754167,66.77203846256108,-0.6300629634533195,-1.3164431588708858,-1.8840749483358366,-1.4654230114090794,15.8717355846209,0.48332977294921875,1.3700607050860825,1.1024998664855943,-1.2479472670929859,3.4529470000641744,-0.07272370030369757,2.277723433274886,-2.596999626159665,85.67163261332232,10.242599560332309,1.1752235667892905,5,-1.158334732055664,-1.8666696548461914,-2.2508349418640137,-1.1499996185302734,-0.6666698455810547,3,-0.017499991825648542,1.1917884241550194,27.91666984558105,1.5789334200667364,26.833330154418945,10.580769640195395,26.98332977294922,-0.017499991825648542
477,2000-05-19,27.7833309173584,28.26667022705078,27.540000915527344,28.13332939147949,1105398.0,-0.007738181522914389,1.3567138235421474,105.0973654066427,51.621625466964666,62.89707368713716,-0.5291329134275244,-0.881107066710527,-1.6550391524041856,-1.2487539287674778,15.440748732035608,0.7266693115234375,1.233354165027297,0.7183307647705064,-1.3537034480517,2.790364977592713,-0.31768634164059506,1.7543478711816078,-2.2636505706787062,74.68542227100563,2.128321382164259,1.0360171064111032,5,-0.9483308792114258,-1.6500005722045898,-2.183330535888672,-0.9333305358886719,0.049999237060546875,4,-0.148170177435613,-1.929356684584706,28.0,1.1917884241550194,27.91666984558105,1.5789334200667364,26.833330154418945,-0.148170177435613
478,2000-05-22,28.13332939147949,28.333330154418945,27.51667022705078,27.7166690826416,794772.0,0.012597426678685908,-1.0000046711073327,-1.1904632152588575,56.08457951536497,59.11600890185496,-0.9766071609599933,-0.9904807354847627,-1.9883489255484754,-1.598752402888568,15.011535024889092,0.8166599273681641,1.079752290324837,0.8833292961120556,-0.8288217219072465,2.5954803141313576,0.027253787102402782,1.7394048051217084,-2.501636270874016,89.47364194240389,16.754725291643723,0.8560755090096515,5,-1.2916641235351527,-1.99999904632568,-2.6366643905639613,-1.283329010009762,-0.4666595458984375,0,-0.039691682022068187,1.3567138235421474,27.7833309173584,-1.929356684584706,28.0,1.1917884241550194,27.91666984558105,-0.039691682022068187
479,2000-05-23,28.66666984558105,29.2833309173584,27.833330154418945,27.833330154418945,1440702.0,0.01895760173565142,-2.47997528095031,2.0000457770656985,56.65794269428814,58.444844633637786,-1.5881201012158002,-1.3446732694904533,-2.4973846116532137,-2.1207394660830623,15.727869807767881,1.4500007629394531,0.9022891492111142,1.2591697692871051,-0.3585502724826135,2.8768898110568237,0.450309748402244,2.068029790171966,-2.8728785029467687,76.43328444678986,5.830751170318848,0.8088600208848594,5,-1.3500041961669886,-1.9650039672851527,-3.2083392143249476,-1.8166694641113246,-1.2999992370605398,1,-0.059535019948313894,-1.0000046711073327,28.13332939147949,1.3567138235421474,27.7833309173584,-1.929356684584706,28.0,-0.059535019948313894
480,2000-05-24,29.29999923706055,29.5,28.0,28.0,1358100.0,0.022092883299352772,-1.3076936620234927,1.5599871827149865,59.99994484789744,57.80298051846988,-1.9102226545952057,-1.8164816220288778,-3.110369478754869,-2.72236475027303,15.737885903922056,1.5,0.7198742186801859,1.7308326721191456,0.033042070299078574,3.4286232739392126,0.8819373712091121,2.579727973029179,-3.2270447284483375,89.91590981654818,21.15744945259229,0.8488953009100331,5,-1.5066642761230504,-2.489998817443851,-3.845833778381351,-2.449998855590824,-3.0499992370605504,2,-0.07679181087329356,-2.47997528095031,28.66666984558105,-1.0000046711073327,28.13332939147949,1.3567138235421474,27.7833309173584,-0.07679181087329356
481,2000-05-25,27.73332977294922,29.66666984558105,27.73332977294922,29.5,1127556.0,-0.05346994897288959,-1.1886824638000313,-1.3589778952835605,47.368386913089324,56.03082934759645,-0.18537860940680773,-0.13325609702216212,-1.5508122180304298,-1.1291069821214101,15.63554182613595,1.9333400726318324,0.47732743359668106,0.0858302116394043,-1.478850536082259,1.6505109593610676,-0.6965101622214256,0.8681705855002342,-1.3176707151982257,10.077189969296134,-52.600951257071024,0.7823403738608311,5,0.2000055313110316,-0.8399944305419922,-2.299999237060547,-0.8833293914794922,0.13334083557129262,3,0.021634631916970903,-1.3076936620234927,29.29999923706055,-2.47997528095031,28.66666984558105,-1.0000046711073327,28.13332939147949,0.021634631916970903
482,2000-05-26,28.066669464111328,28.11667060852051,27.36667060852051,27.5,1001727.0,0.012019461560913713,1.249982833993247,-0.3207556540177318,49.80393635218616,54.792908333708354,-0.2760128752361872,-0.4516868080917398,-1.9181633641110878,-1.4385998930633974,14.188253564703865,0.75,0.5153825798205034,0.39500293731689595,-1.1803986055553786,1.9704044801891705,-0.39269783411923953,1.1827037087530314,-1.2608891118207275,30.434742947368708,-28.07311699759614,0.7877007714361366,5,-0.016669273376464844,-1.1733341217041016,-2.6333389282226562,-1.3499994277954102,0.06665992736816051,4,-0.026128476363399655,-1.1886824638000313,27.73332977294922,-1.3076936620234927,29.29999923706055,-2.47997528095031,28.66666984558105,-0.026128476363399655
483,2000-05-29,28.066669464111328,28.4566707611084,27.5333309173584,28.270000457763672,329904.0,0.0,2.2023073208485755,-0.35881762919979265,49.80393635218616,54.095055569259095,-0.11865874374228369,-0.43597212818922415,-1.938906078481498,-1.4255283567664243,12.781073075749582,0.92333984375,0.4854843844070089,0.3708359718322747,-1.2136626712715888,1.9553346149361381,-0.42141334971965705,1.1630852933842064,-0.9175823726258727,30.434742947368708,-23.56938419759879,0.7922493215519321,5,0.10000038146972301,-1.1733341217041016,-2.6333389282226562,-1.573333740234375,1.3066596984863281,0,-0.008313751298163585,1.249982833993247,28.066669464111328,-1.1886824638000313,27.73332977294922,-1.3076936620234927,29.29999923706055,-0.008313751298163585
484,2000-05-30,29.833330154418945,30.063329696655273,27.70332908630371,28.16666984558105,1671723.0,0.0629451489627808,1.219443901336524,-8.196784360811995,73.17068178276267,55.334717486920134,-1.5813086817629873,-2.1168961750868007,-3.6798809831192685,-3.1633894280804746,13.019773019866227,2.3600006103515625,0.5466132163417541,2.01416368484497,0.1741497218924124,3.8541776477975276,1.0941567033686894,2.9341706663212506,-2.466659545898434,91.47094479801615,29.711707264367703,0.9200069814762794,5,-1.1183300018310547,-2.7416648864746094,-4.399999618530273,-3.339994430541992,-1.0499992370605469,1,-0.0726254929511101,2.2023073208485755,28.066669464111328,1.249982833993247,28.066669464111328,-1.1886824638000313,27.73332977294922,-0.0726254929511101
485,2000-05-31,29.95000076293945,30.149999618530273,29.10000038146973,30.04999923706055,1749420.0,0.00391074707103134,6.000012715689866,-0.05999931335187697,71.61285781473453,57.34709908216378,-1.5413038148777325,-2.1771730831478777,-3.757804573079852,-3.25401521547645,13.30550683558248,1.0499992370605433,0.6043828083334901,2.024167728424068,-0.04793964039307497,4.096275097241211,0.9881140440154965,3.0602214128326395,-2.416669845581051,92.81440121266431,27.363955838021425,1.0360536844085708,5,-1.191665649414059,-2.3066663742065394,-4.69166803359985,-3.4566650390624964,-0.12000083923339844,2,-0.08625476088854023,1.219443901336524,29.833330154418945,2.2023073208485755,28.066669464111328,1.249982833993247,28.066669464111328,-0.08625476088854023
486,2000-06-01,30.520000457763672,30.520000457763672,29.5333309173584,29.9666690826416,407943.0,0.01903170885823635,2.5662880681132694,-5.533398184176001,75.99335713252077,60.055069267225576,-1.9179415931734738,-2.6795180067166733,-4.290661563547474,-3.790665545403556,13.437105904874242,0.9866695404052734,0.7481012234992477,2.4640008926391594,0.08933231101838857,4.83866947425993,1.2766666018287722,3.6513351834495467,-2.816671371459961,100.0,29.182396569176518,1.1873342908103857,6,-1.576664924621582,-2.5850000381469727,-5.274168014526367,-4.026664733886719,-0.6900005340576207,3,-0.13990826978108617,6.000012715689866,29.95000076293945,1.219443901336524,29.833330154418945,2.2023073208485755,28.066669464111328,-0.13990826978108617
487,2000-06-02,30.143329620361328,30.63332939147949,29.66666984558105,30.63332939147949,897372.0,-0.012341770371976701,2.945551009922167,-0.8855448889195228,70.30843570803412,61.6354977330777,-1.3089499208769375,-2.2632035481997264,-3.8557433134371912,-3.38148590162384,13.510205439341338,0.9666595458984375,0.755537536357032,1.9884970664978034,-0.5634817859061911,4.540475918901798,0.7125076402958079,3.264486492699799,-1.9329996871948225,84.19354799014587,11.438056180780094,1.275989426201997,6,-1.1433296203613281,-2.1516647338867188,-4.897497177124023,-3.649993896484375,0.4833412170410156,4,-0.07552778808824656,2.5662880681132694,30.520000457763672,6.000012715689866,29.95000076293945,1.219443901336524,29.833330154418945,-0.07552778808824656
488,2000-06-05,30.16666984558105,30.66666984558105,29.646669387817386,30.66666984558105,1010394.0,0.0007743081309756761,3.080001831054659,1.020408639904095,71.77697352615431,63.31539004772949,-1.1326375522695002,-2.2385469452488316,-3.7978722325861227,-3.366475903659193,13.44861153699769,1.0200004577636648,0.8500278210943044,1.90850381851196,-0.7968809828883927,4.613888619912313,0.5558114178117819,3.261196219212138,-1.4717400207519482,83.12715139375555,8.46236643382423,1.3526924007001766,6,-1.1499996185302699,-2.1583347320556605,-4.341672420501705,-3.673334121704098,0.16666030883789418,0,-0.06740354386181657,2.945551009922167,30.143329620361328,2.5662880681132694,30.520000457763672,6.000012715689866,29.95000076293945,-0.06740354386181657
489,2000-06-06,29.95000076293945,30.32999992370605,29.566669464111328,29.566669464111328,740556.0,-0.007182399772686199,-2.9826148395828174,-0.7666625976562429,64.98028907483292,63.8687616285001,-0.7987847449469747,-1.977564936234618,-3.5115810275567476,-3.1160527901246233,13.343542194840222,0.763330459594723,0.9827335979160203,1.5993347167968714,-1.2078710945245987,4.406540528118342,0.19573181113613813,3.0029376224576048,-0.8607229339599556,54.255246619737655,-16.875422638578492,1.403602905660735,6,-0.9333305358886683,-1.941665649414059,-4.125003337860104,-3.4566650390624964,-0.08333015441893821,1,-0.019254476983365354,3.080001831054659,30.16666984558105,2.945551009922167,30.143329620361328,2.5662880681132694,30.520000457763672,-0.019254476983365354
490,2000-06-07,29.0,30.15666961669922,28.670000076293945,30.15666961669922,858672.0,-0.03171955722001163,1.570603600097621,-3.017415014728155,56.53307959698587,64.88706081559971,0.11642974361986802,-0.8368170855647961,-2.5241283461172372,-2.1400875947183238,13.66074005119099,1.4866695404052734,1.0433581628442639,0.5010004997253432,-2.096304071963335,3.0983050714140212,-0.797651786118994,1.7996527855696804,1.6666698455810511,16.52751640667542,-50.58419985419286,1.2986522858443386,6,0.01667022705078125,-0.9916648864746094,-2.970001697540283,-2.8400001525878906,0.8666706085205114,2,-0.007471347677296625,-2.9826148395828174,29.95000076293945,3.080001831054659,30.16666984558105,2.945551009922167,30.143329620361328,-0.007471347677296625
491,2000-06-08,27.989999771118164,29.22666931152344,27.723329544067386,28.649999618530273,1282707.0,-0.03482759409937364,-1.5195491437759678,0.5706036000976208,51.223371897198554,65.04477587615665,1.3037731394177463,0.29793292740088617,-1.497311663943428,-1.113777400851717,13.090865959928138,1.5033397674560547,1.039038442543383,-0.5784996986389146,-3.032271685941822,1.875272288663993,-1.8053856922903684,0.6483862950125392,2.6367366790771456,9.060122165066602,-54.73509468779427,1.2268859936514531,6,1.1100006103515625,0.018335342407226562,-1.9600014686584473,-1.9066648483276332,2.326669692993164,3,0.0657377694760295,1.570603600097621,29.0,-2.9826148395828174,29.95000076293945,3.080001831054659,30.16666984558105,0.0657377694760295
492,2000-06-09,27.66666984558105,28.61667060852051,27.66666984558105,28.16666984558105,990108.0,-0.011551623014686263,-2.800003051757841,0.7575759327225963,47.228869484219786,64.7586573352715,1.748242537197644,0.7655238183766606,-1.143382208226761,-0.7904886798413422,12.587750580638424,0.9500007629394602,0.9422774975547199,-0.9684966087341351,-3.2316179117674437,1.2946246942991735,-2.1000572602507894,0.16306404278251918,2.84393032836914,0.0,-58.04593182114685,1.1315606515166543,6,1.5,0.3416652679443395,-1.6100020408630336,-1.8166694641113246,1.5866603851318395,4,0.07819264444182927,-1.5195491437759678,27.989999771118164,1.570603600097621,29.0,-2.9826148395828174,29.95000076293945,0.07819264444182927
493,2000-06-12,28.153329849243164,28.16666984558105,27.66666984558105,27.66666984558105,231165.0,0.017590118593179493,-1.0548226533411418,-0.9733200073242259,46.93467625138896,61.84354560956331,1.4250246210495554,0.39106147811986247,-1.5829479887237454,-1.2804279357359398,12.292816589923662,0.5,1.0892407681491143,-0.5403366088867188,-2.680839143895973,1.6001659261225356,-1.610587876391346,0.5299146586179084,2.1866345050048785,18.272613209276876,-35.90052695894685,1.0702512675046267,6,1.013339996337887,-0.14499473571777344,-2.0483317375183105,-2.328329086303711,1.3433399200439453,0,0.08785252051546122,-2.800003051757841,27.66666984558105,-1.5195491437759678,27.989999771118164,1.570603600097621,29.0,0.08785252051546122
494,2000-06-13,27.84667015075684,28.13332939147949,27.51667022705078,28.13332939147949,498708.0,-0.010892484126333923,3.302384691134673,-0.5890339016264753,40.969376641028084,58.438714368040365,1.58714613216425,0.8195492811337637,-1.2312490852340723,-0.9650789080745064,12.18630461626636,0.6366596221923828,1.1900927803496302,-0.8976633071899371,-2.8960061164459496,1.1006795020660753,-1.8968347118179416,0.10150809743806732,2.3328965329711835,12.500000000000133,-35.617212691999036,0.9991714046280061,6,1.2449998855590785,0.16166496276855113,-1.4125051498413121,-1.996669769287113,1.35333061218261,1,0.0892982891742451,-1.0548226533411418,28.153329849243164,-2.800003051757841,27.66666984558105,-1.5195491437759678,27.989999771118164,0.0892982891742451
495,2000-06-14,28.0,28.066669464111328,27.736669540405273,27.899999618530273,903789.0,0.0055062184603422715,1.8284983283879774,-0.34884757671733224,52.01007770483206,55.77390554274162,1.2606952748797902,0.7091404077497288,-1.3319937365222358,-1.1030979243303989,12.79679691988877,0.3299999237060547,1.3041532369534963,-0.748499965667726,-2.739912290011418,1.2429123586759658,-1.744206127839572,0.2472061965041199,1.9665349671938444,28.264914135803238,-23.645256835620103,0.995706162171845,6,1.091670036315918,0.008335113525390625,-1.4741697311401367,-2.1499996185302734,0.6666698455810511,2,0.06666680744716103,3.302384691134673,27.84667015075684,-1.0548226533411418,28.153329849243164,-2.800003051757841,27.66666984558105,0.06666680744716103
496,2000-06-15,27.51000022888184,27.96999931335449,27.45332908630371,27.61667060852051,683685.0,-0.017499991825648542,-3.6967316861723343,-1.066699727250186,45.900810441609366,53.06194717980554,1.4291114151111017,1.2232658899239404,-0.7730637783156453,-0.6079857553250747,13.215786877102198,0.5466709136962891,1.0326068372508175,-1.213999748229977,-3.255609478293721,0.827609981833767,-2.234804613261847,-0.19319488319810674,2.26054555910056,4.871410630142307,-47.69991918947672,1.020804865031872,6,1.5499992370605433,0.49833488464355113,-0.8966698646545446,-1.659999847412113,1.956668853759762,3,0.08566595274559408,1.8284983283879774,28.0,3.302384691134673,27.84667015075684,-1.0548226533411418,28.153329849243164,0.08566595274559408
497,2000-06-16,23.66666984558105,28.13332939147949,27.36333084106445,27.5,10812033.0,-0.13970666489729078,1.4325844472507068,35.936219289775806,29.310324106718582,48.34343057764601,4.757404473798605,4.998656953370062,3.1013309302541536,3.2160312285728736,13.909489803547393,0.7699985504150391,0.6613113147819689,-4.851497077941897,-7.882675196561756,-1.8203189593220372,-6.367086137251825,-3.3359080186319687,5.87215427223348,-460.16202060396836,-494.23732351941214,1.5155890593099293,6,5.179995536804199,4.710000038146976,2.820827960968021,2.1833305358886754,6.166660308837894,4,0.28098586163240613,-3.6967316861723343,27.51000022888184,1.8284983283879774,28.0,3.302384691134673,27.84667015075684,0.28098586163240613
498,2000-06-19,27.01667022705078,27.333330154418945,26.35000038146973,26.35000038146973,1595997.0,0.14154929288014007,-1.9499752522695164,-0.17391401698404035,38.47205540504062,45.39807128100243,1.020950654152493,1.645052599284078,-0.16997786945913163,-0.13213579227039673,14.948907933185856,3.666660308837894,0.24264999327062498,-1.4456637382507331,-4.547012842185698,1.6556853656842314,-2.9963382902182154,0.10501081371674914,2.261094697553741,37.38344645542457,10.13174040056916,1.550674551967483,6,1.2366647720336914,1.416665077209469,-0.529172420501709,-1.1666698455810547,2.4499988555908203,0,0.08278814468492968,1.4325844472507068,23.66666984558105,-3.6967316861723343,27.51000022888184,1.8284983283879774,28.0,0.08278814468492968
499,2000-06-20,26.959999084472656,27.30666923522949,26.42333030700684,26.42333030700684,883530.0,-0.002097636092895816,-2.2919333686369314,0.8049993276628119,37.702209366398115,43.305752366492676,0.6804427820175718,1.6520077925190932,-0.025591738529275432,-0.0902287153621053,15.10000668845609,0.8833389282226491,-0.11737006813448048,-1.417001342773439,-4.58781762300346,1.753814937456582,-3.0024094828884493,0.1684067973415715,1.907878804092995,34.20561767228742,14.617307513902968,1.5854081401150104,6,0.8283357620239293,1.5483360290527344,-0.472501277923584,-1.1099987030029297,2.930000305175785,1,0.09409016212746923,-1.9499752522695164,27.01667022705078,1.4325844472507068,23.66666984558105,-3.6967316861723343,27.51000022888184,0.09409016212746923
500,2000-06-21,27.04999923706055,27.76333045959473,26.873329162597656,27.16666984558105,661221.0,0.0033382847049030495,-2.7871528806392463,-0.21739779435544312,35.14129685161586,41.51885513920571,0.31820913502864556,1.4596368006334508,-0.03039538197033309,-0.19456614827011975,14.857832276135042,0.8900012969970739,-0.5192990147215468,-1.214501190185544,-4.407016806104181,1.9780144257330932,-2.8107589981448626,0.38175661777377456,1.4653758005116728,39.25236743538366,28.60311757782457,1.596257807959318,6,0.4333362579345703,1.4583358764648402,-0.5625014305114782,-1.1999988555908239,2.566671371459961,2,0.07948249857742073,-2.2919333686369314,26.959999084472656,-1.9499752522695164,27.01667022705078,1.4325844472507068,23.66666984558105,0.07948249857742073
501,2000-06-22,28.333330154418945,28.21332931518555,27.4566707611084,27.4566707611084,498609.0,0.04744291880053497,1.376971287508373,-7.513969494352172,42.807942964416426,41.02764108144978,-1.0183937468349704,0.23564268344385297,-1.2355021401433959,-1.4838530251977957,14.737538085616267,1.163330078125,-0.8233184703996592,0.03882970809936381,-3.143930961984953,3.2215903781836808,-1.5525506269427964,1.630210043141524,-1.9833297729492152,106.44013180185483,100.75242700719166,1.5913803350421591,6,-1.051665306091305,0.1750049591064453,-1.845832347869873,-2.4833297729492188,1.2666702270507848,3,0.011764931596299322,-2.7871528806392463,27.04999923706055,-2.2919333686369314,26.959999084472656,-1.9499752522695164,27.01667022705078,0.011764931596299322
502,2000-06-23,27.333330154418945,28.84000015258789,27.5,28.35000038146973,1287882.0,-0.035294121606952666,-2.9219677219465083,-1.1597095004155629,39.552568622442394,40.207406900455716,-0.07895333627177337,1.2415402117272336,-0.16513597069572938,-0.5233607363304635,15.234420502635269,1.3400001525878906,-1.0391289717490366,-0.9245033264160156,-4.135090683430153,2.286084030598122,-2.5297970049230827,0.6807903520910514,-0.9460631942748989,39.49115917017296,41.79799286914124,1.6052936785070684,6,0.2616701126098633,1.1750049591064453,-0.845832347869873,-1.1999998092651367,6.666669845581055,4,0.078048994256112,1.376971287508373,28.333330154418945,-2.7871528806392463,27.04999923706055,-2.2919333686369314,26.959999084472656,0.078048994256112
503,2000-06-26,27.833330154418945,28.09667015075684,27.23332977294922,27.23332977294922,1587186.0,0.018292685054300373,-1.8777994297031333,-0.5901622428840491,42.354898804513674,40.36135380750967,-0.7030523249536209,0.7622433113819262,-0.5907327639893012,-1.051846287865942,15.309337737294138,0.8633403778076207,-1.131365898798915,-0.4128363609313972,-3.6280411959225987,2.8023684740598043,-2.0204387784269997,1.1947660565642053,-1.3479538665771464,58.344744524798465,65.00529263157382,1.6076024174956007,6,-0.23832988739013672,0.6750049591064453,-1.3491649627685547,-1.6999998092651367,1.7533397674560547,0,0.07185629563203633,-2.9219677219465083,27.333330154418945,1.376971287508373,28.333330154418945,-2.7871528806392463,27.04999923706055,0.07185629563203633
504,2000-06-27,27.66666984558105,27.66666984558105,27.333330154418945,27.5,584784.0,-0.005987796210991103,3.000000000000128,0.27778289935880746,44.895356297410885,39.5708292066851,-0.6309626639815846,0.7992374946203711,-0.33932595163171086,-0.9367515236604866,14.062537374735578,0.5,-1.1667690177173675,-0.4711636543273947,-3.606206078296662,2.6638787696418724,-2.0386848663120283,1.0963575576572389,-1.0871086031494102,40.3392680840497,47.87027172853639,1.5675212119846342,6,-0.07166957855224254,0.8416652679443395,-1.1791720390319789,-1.5333395004272425,1.5900001525878942,1,0.06506020591227935,-1.8777994297031333,27.833330154418945,-2.9219677219465083,27.333330154418945,1.376971287508373,28.333330154418945,0.06506020591227935
505,2000-06-28,27.36667060852051,27.899999618530273,27.16666984558105,27.5,977112.0,-0.010843344671944921,-1.749999105926255,-0.7999610908300199,47.47639438314661,39.74589408907812,-0.4808112833168785,0.9441857860897436,0.049591563717761744,-0.6562564520921619,12.779418765715869,0.7333297729492223,-1.24922116088063,-0.6419963836669886,-3.67384121138387,2.3898484440498926,-2.1579187975254293,0.873926030191452,-0.6966918096826191,11.95225844544766,20.690400742611374,1.5159224138584415,6,0.22832965850829723,1.1416645050048793,-0.3575048446655309,-0.7583398818969762,3.2999992370605398,2,0.09220444887959078,3.000000000000128,27.66666984558105,-1.8777994297031333,27.833330154418945,-2.9219677219465083,27.333330154418945,0.09220444887959078
506,2000-06-29,26.25,27.59667015075684,26.20000076293945,27.59667015075684,1062981.0,-0.04080403584690495,1.0742561005491162,10.100324735705486,44.61068185620969,41.44593383902158,0.48984475154234985,1.8177536929208422,1.2488736186380223,0.4272993902960458,11.160430941223412,1.39666938781739,-1.286480361362436,-1.5451669692993164,-4.430223318308499,1.3398893797098665,-2.987695143803908,-0.10263879479472493,2.5900001525878906,1.893910932578232,11.25251083766917,1.4425281745045924,6,1.2700004577636719,2.1833353042602504,1.0516676902770996,0.46666526794433594,4.003330230712891,3,0.12825411841982892,-1.749999105926255,27.36667060852051,3.000000000000128,27.66666984558105,-1.8777994297031333,27.833330154418945,0.12825411841982892
507,2000-06-30,27.86667060852051,28.16666984558105,26.836669921875,27.11333084106445,890325.0,0.06158745175316227,-1.0357220534633784,-0.5594092711067211,48.99582164736245,42.61524119927956,-0.5234488176243381,0.022953094091210602,-0.26469642069854515,-1.198252507814022,9.2143387862161,1.9166698455810511,-1.412045802111738,0.18533658981323597,-2.480981560442533,2.851654740069005,-1.1478224853146486,1.5184956649411205,0.9205295562744098,84.74582024457388,93.56784468918545,1.3331590751278855,6,-0.3466701507568395,0.566664695739739,-0.45333528518677113,-1.066670417785648,2.166660308837887,4,0.06220082037425878,1.0742561005491162,26.25,-1.749999105926255,27.36667060852051,3.000000000000128,27.66666984558105,0.06220082037425878
508,2000-07-03,28.13332939147949,28.32999992370605,26.873329162597656,28.32999992370605,661446.0,0.00956909372867254,13.813309799053421,-0.2610648484556913,51.00700046634037,44.09355132149537,-0.6873321446497904,-0.42567353542080966,-0.42303032572495525,-1.476962624902253,7.200301613800153,1.4566707611083949,-1.44995907264693,0.5536623954772928,-1.8563881061500176,2.963712897104603,-0.6513628553363624,1.758687646290948,0.6021267852783225,90.76663804150141,98.06043614270668,1.2050252508136552,7,-0.6133289337158168,0.3000059127807617,-0.6616616249084437,-1.3333292007446254,2.60000038146973,0,0.20853097501845275,-1.0357220534633784,27.86667060852051,1.0742561005491162,26.25,-1.749999105926255,27.36667060852051,0.20853097501845275
509,2000-07-04,29.373329162597656,29.5,28.11333084106445,28.11333084106445,1127637.0,0.04407582742388527,-1.2010650891156787,-6.40664520133449,54.482147107950006,46.24253468331027,-1.731037474397148,-1.8035607349687233,-1.5729875083975742,-2.69813446110053,5.582300680878427,1.3866691589355504,-0.9079805442475788,1.8224957466125495,-0.4795283303264526,4.124519823551552,0.6714837081430467,2.9735077850820524,-3.1733283996582067,96.1614888882467,103.49378857462574,1.151012038469502,7,-1.5233287811279297,-0.9399938583374059,-1.8433265686035156,-2.573328971862793,1.960000991821289,1,0.007263077266331797,13.813309799053421,28.13332939147949,-1.0357220534633784,27.86667060852051,1.0742561005491162,26.25,0.007263077266331797
510,2000-07-05,28.7833309173584,29.5,28.52333068847656,28.73332977294922,923778.0,-0.020086189140267052,-3.1560456952701266,0.03968350080683971,54.128830965267404,47.50041112784927,-0.971469716409544,-1.297131691127234,-0.9156768547617951,-2.10989881502109,5.071084253876777,0.976669311523441,-0.6960057028091313,1.243330955505371,-1.0318608614829294,3.5185227724936716,0.10573504701121905,2.380926863999523,-2.517330169677738,78.28275005057367,83.55829949708426,1.137595908494151,7,-0.9333305358886719,-0.3499956130981481,-0.8799982070922852,-1.7850008010864258,3.016668319702152,2,0.016444902856086463,-1.2010650891156787,29.373329162597656,13.813309799053421,28.13332939147949,-1.0357220534633784,27.86667060852051,0.016444902856086463
511,2000-07-06,29.82999992370605,30.11667060852051,28.54999923706055,29.16666984558105,1835442.0,0.03636372070184679,1.5336905356801052,13.266297921037573,74.41245886381013,51.37373226577902,-1.9931060628650137,-2.317715049776023,-1.8847070357760138,-3.1730192971843536,5.764593552840377,1.566671371459961,-0.425800337428349,2.1979999542236293,-0.2924316100809712,4.68843151852823,0.952784172071329,3.4432157363759295,-3.499319190979005,91.26004192677041,37.384647686636185,1.2452157821522993,7,-1.6716642379760707,-1.3966646194458008,-1.6291651725769007,-2.7883348464965785,1.75,3,0.028047935769858867,-3.1560456952701266,28.7833309173584,-1.2010650891156787,29.373329162597656,13.813309799053421,28.13332939147949,0.028047935769858867
512,2000-07-07,29.82999992370605,29.82999992370605,29.82999992370605,29.82999992370605,0.0,0.0,1.0,0.0,65.16893104437672,53.90862473687491,-1.7899410092750436,-2.263378478544297,-1.8511376493113367,-3.197302015709294,6.554143177898307,0.0,-0.11057392565232504,2.0898334503173785,-0.5878201370182694,4.7674870376530265,0.7510066566495546,3.4286602439852025,-3.3478795959472656,91.16125484799547,33.74567517263813,1.3388267936678246,7,-1.6716642379760707,-1.3966646194458008,-1.3908319473266566,-2.6033344268798793,1.7533302307128942,4,0.01419142836371301,1.5336905356801052,29.82999992370605,-3.1560456952701266,28.7833309173584,-1.2010650891156787,29.373329162597656,0.01419142836371301
513,2000-07-10,30.626670837402344,31.30332946777344,30.236669540405273,31.26667022705078,1267083.0,0.02670703706784705,1.9907001369042328,-100.0,68.30895557754977,56.510135768001454,-2.4012211762646416,-3.0200939461935548,-2.6042896628928,-4.003224904088206,7.756655516113703,1.47332954406739,0.04165573860462146,2.7628373146057115,-0.20761433177477784,5.733288960986201,1.2776114914154668,4.248063137795956,-3.9991684984130877,78.78812157768287,17.675039315269693,1.4852258231902442,7,-1.8750057220458984,-1.8750057220458984,-2.130838394165039,-3.3433408737182617,1.8733291625976562,0,-0.019373307768056125,1.0,29.82999992370605,1.5336905356801052,29.82999992370605,-3.1560456952701266,28.7833309173584,-0.019373307768056125
514,2000-07-11,30.333330154418945,30.60000038146973,29.67667007446289,30.13332939147949,867555.0,-0.00957794872778539,1.5181464932038284,-0.312501490117546,66.06849987407767,58.57592526699379,-1.8884228828514864,-2.66768040258253,-2.2629568053670575,-3.7106104191334097,8.946734985464607,0.9500007629394531,0.341711003028518,2.3451636314392097,-0.8237964937061193,5.514123756584539,0.760683568866547,3.9296436940118724,-3.425278187702638,65.10792304736809,1.1788135688290708,1.5844800625726645,7,-1.5816650390625,-1.5816650390625,-1.8208274841308594,-3.033329963684082,1.99999809265136,1,0.013186801992856712,1.9907001369042328,30.626670837402344,1.0,29.82999992370605,1.5336905356801052,29.82999992370605,0.013186801992856712
515,2000-07-12,29.86667060852051,30.333330154418945,29.60000038146973,30.0,1979640.0,-0.015384382246287909,-1.199978828531142,-0.6666444143508068,58.15606823115287,60.080968197543044,-1.1508711932352824,-2.165005161984162,-1.767245242547414,-3.2417563638303086,10.168355520735098,0.7333297729492152,0.5684780760730561,1.7851705551147496,-1.4933200769097716,5.063661187139271,0.145925239102489,3.4244158711270103,-2.6949019917407746,47.82104800843483,-10.287428775796926,1.6392453160122598,7,-0.7966709136962926,-1.115005493164066,-1.3541679382324254,-2.566670417785648,2.0,2,0.049106897957351014,1.5181464932038284,30.333330154418945,1.9907001369042328,30.626670837402344,1.0,29.82999992370605,0.049106897957351014
516,2000-07-13,29.86667060852051,29.86667060852051,29.86667060852051,29.86667060852051,0.0,0.0,1.0,-0.0,65.07941157370385,61.8680337449143,-0.652513886801291,-2.0863658201381092,-1.740818040379498,-3.23262036994565,11.164839679646315,0.0,0.7762797083707476,1.6673370361328175,-1.693048468468799,5.027722540734434,-0.01285571616799075,3.3475297884336257,-2.447008340681151,15.655825359588372,-42.95666046004241,1.6801927523008078,7,-0.7783412933349645,-1.115005493164066,-1.3541679382324254,-2.566670417785648,1.8333301544189382,3,0.06473197678714437,-1.199978828531142,29.86667060852051,1.5181464932038284,30.333330154418945,1.9907001369042328,30.626670837402344,0.06473197678714437
517,2000-07-14,30.316669464111328,30.5,29.40666961669922,30.5,1222866.0,0.015066923979884184,10.927422543124077,-100.0,64.87030138176615,63.40840051329495,-0.802862295536908,-2.1213834834285237,-2.166675276398937,-3.673435002056955,12.57827500675755,1.0933303833007812,0.9933324031026238,1.7848359107971206,-0.9437593354421985,4.51343115703644,0.4205382876774628,3.1491335339167783,-2.663987164275923,47.97907473481381,-10.226624284243528,1.3642976231196589,7,-0.6083393096923828,-1.5650043487548828,-1.7625017166137695,-3.016669273376465,1.9333305358886719,4,0.041671149302539456,1.0,29.86667060852051,-1.199978828531142,29.86667060852051,1.5181464932038284,30.333330154418945,0.041671149302539456
518,2000-07-17,29.25333023071289,30.28000068664551,28.70000076293945,30.28000068664551,871497.0,-0.035074407980639544,2.077910569211412,5.600106119561392,58.57962619440377,63.86367596734536,0.4873015403309644,-0.9295460222613521,-1.08890348540222,-2.57666399441484,12.669441995968636,1.6166687011718786,1.3457634986180658,0.6096636772155755,-2.0396483381929826,3.2589756926241336,-0.7149923304887018,1.9343196849198527,-1.381609100801203,29.1226094140725,-30.048322946467778,1.3246560077042784,7,0.6599998474121094,-0.5016651153564453,-0.665827751159668,-1.9533300399780273,3.0799980163574148,0,0.07964904868368805,10.927422543124077,30.316669464111328,1.0,29.86667060852051,-1.199978828531142,29.86667060852051,0.07964904868368805
519,2000-07-18,29.49666976928711,29.61667060852051,28.833330154418945,29.23332977294922,682695.0,0.00831835338592457,2.1125594931336287,-0.2564990497351697,61.58865887055682,64.69254573459975,0.2942403012894239,-1.0256881237617996,-1.3146852716066988,-2.7677856752534638,12.76553576256004,0.783340454101566,1.5395479894837294,0.7261696815490737,-1.824813644560777,3.2771530076589244,-0.5493219815058517,2.001661344603999,-1.4190521391037159,44.25940800111909,-20.021657302625805,1.275491663054925,7,0.42999458312988637,-0.7450046539306641,-0.9091672897338867,-2.196669578552246,2.8033294677734446,1,0.10181929872775175,2.077910569211412,29.25333023071289,10.927422543124077,30.316669464111328,1.0,29.86667060852051,0.10181929872775175
520,2000-07-19,29.20000076293945,29.76333045959473,29.0,29.76333045959473,1263060.0,-0.010057711893176502,1.7100664641929446,-2.1391725696406336,67.62243585098366,63.93809873317458,0.7333490506053124,-0.5899339132061883,-0.9369187027219184,-2.4153036380746116,13.499890604875485,0.7633304595947301,1.6877595077160663,0.32200059890746857,-2.1017382698080915,2.7457394676230287,-0.8898688354503115,1.5338700332652486,-0.9288404225006524,27.777789551539705,-42.56092651886957,1.2118694343577792,7,0.8016643524169957,-0.44833564758300426,-0.6499981880187953,-1.9000005722045863,3.216670989990245,2,0.10730573295421508,2.1125594931336287,29.49666976928711,2.077910569211412,29.25333023071289,10.927422543124077,30.316669464111328,0.10730573295421508
521,2000-07-20,28.66666984558105,29.16666984558105,28.76667022705078,29.0,2916207.0,-0.01826475696655805,-5.00017166645203,0.5917141531825265,55.489467363432716,62.862602768625244,1.2117345484483621,-0.03198970900917786,-0.3452837640957398,-1.83721028458924,14.708415908407908,0.4333305358886683,1.6702377917896065,-0.22799730300903676,-2.640524360258855,2.1845297542407813,-1.4342608316339458,0.9782662256158723,-0.2135793575021765,-1.8517184158827071,-67.46120185702071,1.2062635286249095,7,1.3349952697753942,0.08499526977539418,-0.11666727066039684,-1.3666696548461879,3.333330154418949,3,0.11162792121222753,1.7100664641929446,29.20000076293945,2.1125594931336287,29.49666976928711,2.077910569211412,29.25333023071289,0.11162792121222753
522,2000-07-21,29.4666690826416,29.7166690826416,28.833330154418945,28.899999618530273,2569599.0,0.027906947035351903,-1.5237952513037933,-1.700024605031997,58.525173539124985,61.77551587546694,0.396469921401323,-0.6998516043267173,-1.0678839225032064,-2.5873406918941555,15.592809358987413,1.0499992370605504,1.7262008824762418,0.4653349876403823,-1.8429210669044913,2.773591042185256,-0.6887930396320563,1.6194630149128209,-0.8425642557810527,48.523313716613856,-13.329600661251682,1.154128027272437,7,0.18333148956298828,-0.7150039672851562,-0.9325017929077148,-2.1666688919067383,2.730001449584954,4,0.07579179289095395,-5.00017166645203,28.66666984558105,1.7100664641929446,29.20000076293945,2.1125594931336287,29.49666976928711,0.07579179289095395
523,2000-07-24,29.833330154418945,29.99666976928711,29.066669464111328,29.083330154418945,1729179.0,0.01244324802199448,-1.3745050963509835,1.3235228779729247,53.31094306819302,60.35800956370198,-0.1056738555805623,-0.9581184147183954,-1.3722441170206174,-2.8953205354945304,16.917508173847313,0.9300003051757812,1.4079223156721667,0.7319960594177246,-1.5361449740256496,3.000137092861099,-0.4020744573039643,1.8660665761394135,-1.066659927368164,86.72035157255526,28.00072012812302,1.1340705167216878,7,-0.23332977294921875,-1.0816650390625,-1.2216625213623047,-2.533329963684082,2.1666698455810547,0,0.08100570177959487,-1.5237952513037933,29.4666690826416,-5.00017166645203,28.66666984558105,1.7100664641929446,29.20000076293945,0.08100570177959487
524,2000-07-25,29.4666690826416,29.6299991607666,29.083330154418945,29.34000015258789,938817.0,-0.012290316564710912,1.4117976228042495,0.16889190673828125,55.08183625033546,60.01642823250004,0.13982733599307196,-0.47399355755100814,-0.9414226166766255,-2.4790191573027336,18.31379535872213,0.75,1.2786708085616851,0.2753350257873528,-1.893798251669434,2.4444683032441397,-0.8092316129410406,1.3599016645157462,-0.6333389282226562,56.91049724442294,0.6379789069182493,1.0845666387283934,7,0.133331298828125,-0.7150039672851562,-1.1233339309692383,-2.1666688919067383,2.750001907348633,1,0.09728480529607642,-1.3745050963509835,29.833330154418945,-1.5237952513037933,29.4666690826416,-5.00017166645203,28.66666984558105,0.09728480529607642
525,2000-07-26,29.88999938964844,30.0,28.663330078125,29.49333000183105,1760850.0,0.014366411955812675,3.3351179816462686,3.131544473054219,50.49179887041199,58.39558237657872,-0.3127329934839089,-0.7363423086850531,-1.329275130402312,-2.856396584009211,19.315559467010445,1.336669921875,1.0364052220468345,0.5724988937377979,-1.4374651396502536,2.5824629271258495,-0.4324831229562278,1.5774809104318237,1.413330078125,91.77054794520575,38.27450850934514,1.0049820166940249,7,-0.30833435058594105,-1.1383342742919957,-1.7416644096374547,-2.5899991989135778,2.5933303833007777,2,0.08062896944209208,1.4117976228042495,29.4666690826416,-1.3745050963509835,29.833330154418945,-1.5237952513037933,29.4666690826416,0.08062896944209208
526,2000-07-27,29.61667060852051,30.0,29.333330154418945,29.833330154418945,1204029.0,-0.009144489351264107,1.424257346770334,-0.5461967889444874,48.32639026054484,56.55737002977636,-0.08783260340133836,-0.2085513084258288,-1.0255995760107837,-2.5412715601768987,20.387844125892745,0.6666698455810547,0.8187990680887154,0.13083658218384286,-1.2686376151859093,1.530310779553595,-0.5689005165010315,0.8305736808687172,1.6338588714599602,71.32206050228336,21.657230657891617,0.6997370986848757,7,-0.14500522613525746,-0.865005493164066,-1.6208353042602575,-2.316670417785648,3.1233310699462926,3,0.09454138790346134,3.3351179816462686,29.88999938964844,1.4117976228042495,29.4666690826416,-1.3745050963509835,29.833330154418945,0.09454138790346134
527,2000-07-28,29.60000038146973,29.99333000183105,29.26667022705078,29.833330154418945,738837.0,-0.0005628663421061164,1.6264994622618305,1.0769420381717034,40.82236578500029,54.584341095398194,-0.2050789839584901,-0.05835826158430635,-0.9711656396750179,-2.4980721751429265,21.94341777920664,0.7266597747802699,0.734638505680671,0.027499866485598545,-1.1462597535033012,1.2012594864744983,-0.5593799435088513,0.6143796764800484,1.5987851104736315,70.07491438356192,23.098687407548596,0.5868798099944504,7,-0.2683353424072301,-0.8483352661132848,-1.7050004005432164,-2.300000190734867,3.199998855590824,4,0.08108106714865859,1.424257346770334,29.61667060852051,3.3351179816462686,29.88999938964844,1.4117976228042495,29.4666690826416,0.08108106714865859
528,2000-07-31,34.0,29.9666690826416,29.26667022705078,29.833330154418945,528426.0,0.1486486338454498,-1.3589745094558225,-17.85742896380369,68.90038455737755,55.39675506060049,-4.314691326991653,-4.212271619824826,-5.292777786243224,-6.845687523306907,23.40723713352869,0.6999988555908203,0.695545626382895,4.134165954589843,1.9647722832057823,6.303559625973904,3.0494691188978145,5.218862790281872,-2.851923616333007,399.2511415525114,339.92159517173934,1.0846968356920295,7,-4.6683349609375,-5.248334884643555,-5.9483323097229,-6.699999809265137,-0.5433311462402273,0,-0.05303910199333661,1.6264994622618305,29.60000038146973,1.424257346770334,29.61667060852051,3.3351179816462686,29.88999938964844,-0.05303910199333661
529,2000-08-01,29.586669921875,30.63332939147949,29.23332977294922,30.63332939147949,884421.0,-0.12980382582720584,1.6751769017277531,-0.2511980810561507,48.974105279841616,53.324718330473594,0.1259978641340851,0.2296343830599632,-0.8679211248676708,-2.404572458745907,24.061835813392385,4.766670227050781,0.5172411433543829,-0.28983116149902344,-2.451111148531183,1.8714488255331396,-1.3704711550151032,0.7908088320170563,1.5117115356811546,46.87005916655622,-13.34041086089617,1.080639993516081,8,0.061659812927246094,-0.8350048065185547,-1.5350022315979004,-2.2866697311401367,3.0800018310546946,1,0.08156815500012371,-1.3589745094558225,34.0,1.6264994622618305,29.60000038146973,1.424257346770334,29.61667060852051,0.08156815500012371
530,2000-08-02,29.256669998168945,30.0,29.57332992553711,29.73332977294922,637029.0,-0.011153669019779322,6.447081025141535,0.45541055961629384,47.81778800004475,52.47230951231938,0.5195141393365539,0.6291718677159466,-0.5504088156316271,-2.0542790875298067,24.751809819314868,0.4266700744628906,0.46013357451937154,-0.6434980392456069,-2.7643638100393275,1.4773677315481102,-1.7039309246424637,0.41693484615124987,1.793010431798585,1.667159398531073,-61.5279980751994,1.0604328853968585,8,0.3916597366333008,-0.5050048828125,-1.2050023078918457,-1.956669807434082,3.2833309173583984,2,0.10117354408435908,1.6751769017277531,29.586669921875,-1.3589745094558225,34.0,1.6264994622618305,29.60000038146973,0.10117354408435908
531,2000-08-03,30.66666984558105,30.333330154418945,29.60000038146973,29.60000038146973,877311.0,0.0481941330814597,2.6667397835105446,-2.2378004617717644,51.17161536849624,51.655247493360626,-0.6447536015782731,-0.7535687690013795,-1.9062632570828555,-3.440370516452333,25.06813176718087,1.07666015625,0.3853925158975464,0.7246683120727511,-1.4232041145036227,2.872540738649125,-0.3492679012154376,1.7986045253609397,0.3352835773496281,102.38146165615127,35.72233494490747,1.0739362132881871,8,-1.018340110778805,-1.9150047302246058,-2.6150021553039515,-3.2733345031738246,1.7500019073486435,3,0.05923890453432912,6.447081025141535,29.256669998168945,1.6751769017277531,29.586669921875,-1.3589745094558225,34.0,0.05923890453432912
532,2000-08-04,30.25333023071289,30.66666984558105,29.9666690826416,30.66666984558105,889947.0,-0.013478464305041626,2.387048991966226,-0.38750487266693057,53.49976850133586,51.67622809704317,-0.12079392105699682,-0.3234728094213146,-1.4532110963772382,-3.020452113272299,25.504411898636093,0.7000007629394496,0.27303563483490834,0.29016218185424947,-1.8614032988175069,2.4417276625260094,-0.7856205584816323,1.3659449221901312,0.7018507253216768,71.16248804031513,-0.23464505704409078,1.07578274033588,8,-0.5883302688598633,-1.1833305358886719,-2.2766623497009277,-2.859994888305664,2.0833396911621094,4,0.08219496593566644,2.6667397835105446,30.66666984558105,6.447081025141535,29.256669998168945,1.6751769017277531,29.586669921875,0.08219496593566644
533,2000-08-07,30.0333309173584,30.899999618530273,29.91666984558105,30.5333309173584,729000.0,-0.007271904007815633,-1.6818493934538634,1.2096590358499288,51.881263216113965,51.320608871018564,0.1459021670380949,-0.1583214255523515,-1.1952368617605558,-2.7881673023352356,24.972623326392114,0.9833297729492223,0.3345869063015634,0.09982986450195241,-2.029461880773276,2.2291216097771844,-0.9648160081356636,1.1644757371395684,0.8760130211179771,47.99997711186006,-25.721580382439242,1.0646458726376153,8,-0.2516660690307617,-0.9450016021728516,-2.0566630363464355,-2.639995574951172,3.796670913696296,0,0.09211992926509205,2.387048991966226,30.25333023071289,2.6667397835105446,30.66666984558105,6.447081025141535,29.256669998168945,0.09211992926509205
534,2000-08-08,30.73332977294922,31.93667030334473,30.5,30.5,1840410.0,0.023307399952305685,-11.314504790242976,-0.4666595458984375,55.22726433335225,51.84677170023415,-0.39730659588196104,-0.8714990210171365,-1.9052972555593506,-3.4586457458332305,25.38023257553893,1.9033393859863317,0.32873526531807684,0.779828739166259,-1.3726635022599254,2.9323209805924435,-0.29641738154683495,1.856074859879353,-2.0699996948242188,49.08306303674277,-29.192211043048175,1.076246120713093,8,-0.1483297348022461,-0.7083292007446289,-2.756661891937256,-3.339994430541992,3.096672058105476,1,0.08861191094261378,-1.6818493934538634,30.0333309173584,2.387048991966226,30.25333023071289,2.6667397835105446,30.66666984558105,0.08861191094261378
535,2000-08-09,31.333330154418945,31.66666984558105,30.51667022705078,30.51667022705078,937899.0,0.019522791246584514,-1.816348837480869,3.5000245234280483,59.04976139562138,53.03825738190932,-0.8616516124722189,-1.429266366596373,-2.5123557833767585,-4.019801711353594,25.90376813257183,1.1499996185302699,0.37022089530337965,1.3064961433410645,-0.9317664771974492,3.5447587638795817,0.18736483307180762,2.4256274536103213,-2.604533271789549,74.17948751436616,-13.643431401729742,1.119131310269258,8,-0.7483301162719727,-1.1033296585083008,-3.191662311553955,-3.9399948120117188,2.733339309692383,2,0.0425534595888688,-11.314504790242976,30.73332977294922,-1.6818493934538634,30.0333309173584,2.387048991966226,30.25333023071289,0.0425534595888688
536,2000-08-10,31.79999923706055,32.0,30.66666984558105,31.25,867672.0,0.014893695637895332,1.8070085971160987,0.6734740111872802,58.101847467350225,54.958199791059315,-1.1019251000078434,-1.8378989467694034,-2.9991814057293276,-4.448989176519625,26.532973987804443,1.3333301544189489,0.44642971308225654,1.6764987945556662,-0.6956296091178054,4.048627198229134,0.4904345927189304,2.862562996392402,-3.007044886016846,90.3999487303907,-2.295207891151648,1.1860642018367344,8,-1.183334350585941,-1.524999618530277,-3.65833139419556,-4.406663894653324,1.8633308410644496,3,0.023270493591848185,-1.816348837480869,31.333330154418945,-11.314504790242976,30.73332977294922,-1.6818493934538634,30.0333309173584,0.023270493591848185
537,2000-08-11,31.57999992370605,31.899999618530273,30.8700008392334,31.76667022705078,527724.0,-0.006918217567065454,3.5441548332807407,-0.3394010223402896,56.12723555998997,53.5389610135718,-0.6386916179342919,-1.6004576050694332,-2.790167542775972,-4.1801654726443935,26.73492250510178,1.029998779296875,0.5357569204730765,1.393332958221432,-1.0661275646539856,3.852793481096853,0.1636026967837232,2.623063219659141,-2.6587637467040963,79.83996557611921,-13.048708830671401,1.22973026143771,8,-0.9633350372314418,-1.2483348846435511,-3.284164428710934,-3.6783304214477504,1.3033313751220739,4,0.02649372486526147,1.8070085971160987,31.79999923706055,-1.816348837480869,31.333330154418945,-11.314504790242976,30.73332977294922,0.02649372486526147
538,2000-08-14,31.583330154418945,31.9666690826416,31.16666984558105,31.61667060852051,443574.0,0.00010545379103676922,1.181803995006252,0.17860609590372364,57.61937273613849,54.499546286493675,-1.14084944747421,-1.4970336592519544,-2.805423462847049,-4.123511608553187,27.85145740708956,0.7999992370605504,0.675381868152698,1.280163192749022,-1.2136438492375632,3.773970234735607,0.033259671755729414,2.5270667137423146,-2.53894342449707,72.22201029459634,-24.17594596929618,1.2469035209932917,8,-0.7966651916503906,-1.2516651153564453,-3.287494659423828,-3.5749950408935547,0.9499988555908274,0,0.0238524488637768,3.5441548332807407,31.57999992370605,1.8070085971160987,31.79999923706055,-1.816348837480869,31.333330154418945,0.0238524488637768
539,2000-08-15,32.5,32.76667022705078,31.566669464111328,31.82332992553711,1249047.0,0.029023850274788154,-1.0168232627769282,-20.295766590386854,59.07300215753591,55.75012563732602,-1.7889290616156366,-2.2948216850302074,-3.716628135181473,-4.979580330668604,29.20575431496028,1.2000007629394531,0.9072946883209951,2.046666526794432,-0.5996909489937678,4.693024002582632,0.7234877889003322,3.369845264688532,-3.3373887392749992,88.14798990885416,-8.470325158410759,1.3231787378941007,8,-1.316664695739746,-1.7849998474121094,-3.7483348846435547,-4.173335075378414,0.616668701171875,1,0.04092313326322139,1.181803995006252,31.583330154418945,3.5441548332807407,31.57999992370605,1.8070085971160987,31.79999923706055,0.04092313326322139
540,2000-08-16,32.333328247070305,32.900001525878906,32.333328247070305,32.53332901000977,876969.0,-0.005128361628605971,-4.666711171297996,-0.2955661414437733,59.51431986598422,56.67709280371358,-1.27390193740872,-1.9830447248513892,-3.5156892196631873,-4.763838424098722,30.539892485280184,0.5666732788086009,0.5090355421948658,1.7233283996581967,-0.9809717972749752,4.427628596591369,0.371178301191609,3.0754784981247845,-2.954473448365757,74.62655082504249,-24.15093253309969,1.3521500984665862,8,-0.9249925613403249,-1.5516624450683523,-3.58166313171386,-4.00666332244872,1.2000007629394673,2,0.046288881013045735,-1.0168232627769282,32.5,1.181803995006252,31.583330154418945,3.5441548332807407,31.57999992370605,0.046288881013045735
541,2000-08-17,31.86667060852051,32.74666976928711,31.66666984558105,32.74666976928711,826542.0,-0.014432712740980458,1.4545476219891578,4.399979019244744,57.695802649755585,57.14331882020467,-0.6918820688652474,-1.3326865747325236,-2.9869201987068656,-4.255116185854739,31.80755888307083,1.0799999237060582,0.665816659072636,1.0966707229614308,-1.5000307291260633,3.6933721750489283,-0.20168000308231981,2.3950214490051778,-2.206124071642016,49.09701636279092,-51.10892036349032,1.2983507260437481,8,-0.4583349227905309,-1.0850048065185582,-2.9558382034301793,-3.540005683898926,2.6333293914794886,3,0.0690376124515053,-4.666711171297996,32.333328247070305,-1.0168232627769282,32.5,1.181803995006252,31.583330154418945,0.0690376124515053
542,2000-08-18,31.70000076293945,32.133331298828125,31.32999992370605,31.66666984558105,651546.0,-0.005230224632770342,-1.2735661904620625,-0.03787607857416899,39.04066686903462,55.7165858927514,-0.3334916267550305,-1.0436297689704865,-2.7483716021031093,-4.038408095400857,32.47877545574198,0.8033313751220739,0.8836065616713995,0.8183342933654743,-1.7340812592942676,3.3707498460252197,-0.45787348296439845,2.094542069695347,-1.7802978269409202,30.769120729781562,-30.303848451707594,1.2762077763298725,8,3.552713678800501e-15,-0.9183349609374964,-2.7800035476684535,-3.373335838317864,2.7433280944824254,4,0.06193467722186563,1.4545476219891578,31.86667060852051,-4.666711171297996,32.333328247070305,-1.0168232627769282,32.5,0.06193467722186563
543,2000-08-21,32.25,32.25,31.5,32.25,474462.0,0.017350133243641874,1.0,0.0,70.08543074402073,57.367493271714565,-0.5989783477346897,-1.4791309331154565,-3.234307971616186,-4.529606562282176,32.99704395964233,0.75,0.9656943669487319,1.247500038146974,-1.324688562723182,3.81968863901713,-0.03859426228810037,2.533594338582052,-2.091873176811042,58.598671174646235,-4.094445344345225,1.2860943004350778,8,-0.5416641235351562,-1.4683341979980469,-3.0200023651123047,-3.9233350753784144,3.0833282470703125,0,0.019638179808624034,-1.2735661904620625,31.70000076293945,1.4545476219891578,31.86667060852051,-4.666711171297996,32.333328247070305,0.019638179808624034
544,2000-08-22,32.333328247070305,32.5,31.76667022705078,32.330001831054695,962397.0,0.0025838216145830373,3.356372371283539,100.0,74.09915125474151,59.03964770050568,-0.48218597163191035,-1.4089208032261205,-3.241398160912329,-4.552786356454682,33.61569539508884,0.7333297729492188,1.052134277368836,1.187495326995844,-1.3434987834826657,3.71848943747435,-0.07800172824340734,2.452992382235095,-1.9558514476661522,63.90619741888577,-6.2375240303250905,1.265497055239253,8,-0.5499925613403249,-1.5516624450683523,-3.0008306503295827,-4.00666332244872,2.0333404541015696,1,0.006185591579412675,1.0,32.25,-1.2735661904620625,31.70000076293945,1.4545476219891578,31.86667060852051,0.006185591579412675
545,2000-08-23,32.299999237060554,32.5,31.51000022888184,32.5,958752.0,-0.0010307942861641495,8.899959945831469,-60.12500000025472,66.31155919027279,59.95183789194154,-0.3322548976357602,-1.2498644280590518,-3.135589551119608,-4.456496994923505,34.69796691092507,0.9899997711181605,1.1989417065418024,1.033666324615485,-1.4749609035696807,3.5422935528006505,-0.22064728947709966,2.287979938708066,-1.7207204595384198,68.47038612279137,2.3051936746356034,1.254313614092582,8,-0.41499805450440164,-1.5183334350586009,-2.9608345031738352,-3.9733343124389684,2.0333290100097514,2,0.025283884935027645,3.356372371283539,32.333328247070305,1.0,32.25,-1.2735661904620625,31.70000076293945,0.025283884935027645
546,2000-08-24,32.416671752929695,32.416671752929695,31.73332977294922,31.73332977294922,457704.0,0.0036121522794114735,-1.0000000000000209,-3.4166968662383077,72.96543200477534,61.8227486080288,-0.39364973007572956,-1.2079442991234544,-3.1611357760808048,-4.498512887780908,35.8387257242988,0.6833419799804759,1.2491808767329289,1.0103387832641673,-1.4220152256816476,3.442692792209982,-0.20583822120873663,2.2265157877370747,-1.6517351555390185,92.87792806524826,26.21527194499997,1.2161770044729068,8,-0.38333606719971414,-1.6350059509277415,-3.0400066375732493,-4.090006828308109,1.683326721191392,3,0.03444700509635634,8.899959945831469,32.299999237060554,3.356372371283539,32.333328247070305,1.0,32.25,0.03444700509635634
547,2000-08-25,32.0,32.49666976928711,31.73332977294922,32.466670989990234,474849.0,-0.012853625322964746,1.8987491217777392,-0.6829245146091681,70.0407812301385,63.202905107362135,0.09930760601033484,-0.634798011515862,-2.5323996860476896,-4.006188419036469,37.164685347614466,0.7633399963378906,1.1806616784371968,0.47366704940795756,-1.8160926177438057,2.7634267165597173,-0.6712127841679205,1.6185468829838392,-1.0642582083302656,50.0,-18.237524142851044,1.14487983357588,8,0.11500072479248047,-1.2183341979980469,-2.6233348846435547,-3.6733350753784144,1.4366683959960866,4,0.078125,-1.0000000000000209,32.416671752929695,8.899959945831469,32.299999237060554,3.356372371283539,32.333328247070305,0.078125
548,2000-08-28,32.196670532226555,32.56666946411133,31.80666923522949,32.0,462015.0,0.006145954132079856,-1.6057207504724589,-0.4214329505047463,66.6162613303716,64.04104501545498,-0.0013534708338767132,-1.0261054711536843,-2.6183452931405675,-4.121302777404331,38.586308668772375,0.7600002288818395,1.1027976071782675,0.760504055023187,-1.2432803002618371,2.764288410308211,-0.24138812261932685,1.7623962326656972,-1.103787961820089,64.98441332926515,-5.441550736217067,1.0018921776425118,8,-0.08166980743407493,-1.4150047302246023,-2.995837688446038,-3.87000560760497,1.2399978637695312,0,0.06977921282098332,1.8987491217777392,32.0,-1.0000000000000209,32.416671752929695,8.899959945831469,32.299999237060554,0.06977921282098332
549,2000-08-29,32.0,32.5,31.479999542236328,32.5,944748.0,-0.0061084121114232115,3.0800018310546875,-2.54232291100948,58.333353201500906,63.90982649717906,0.13067525114738032,-0.6739161197251775,-2.309125296628551,-3.83939993930408,39.20825451790485,1.0200004577636719,1.073431890241629,0.44316701889038157,-1.3735989572193645,2.2599329950001277,-0.4652159691644897,1.3515500069452564,-0.7625479131557391,47.852659514715796,-21.185642463484882,0.9083829880548733,8,0.03833484649658203,-1.2183341979980469,-2.824167251586914,-3.3050003051757812,1.4000015258789062,1,0.10416650772094727,-1.6057207504724589,32.196670532226555,1.8987491217777392,32.0,-1.0000000000000209,32.416671752929695,0.10416650772094727
550,2000-08-30,32.216670989990234,32.326671600341804,31.459999084472656,32.22999954223633,454959.0,0.006770968437194824,7.38690981579188,0.0266571044921875,55.55560641803051,63.67202691587628,-0.1165391303787473,-0.6929911625941543,-2.411309978176284,-3.971374486918105,39.85041043844616,0.8666725158691477,1.0283239716184163,0.5118379592895508,-0.9667523767048678,1.9904282952839694,-0.22745720870765496,1.25113312728676,-0.8462149480232029,68.37373796564715,1.953371934073303,0.7392951679972092,8,-0.26833629608154297,-1.4350051879882812,-3.0408382415771484,-3.465005874633789,0.5366592407226562,2,0.06673556407642645,3.0800018310546875,32.0,-1.6057207504724589,32.196670532226555,1.8987491217777392,32.0,0.06673556407642645
551,2000-08-31,32.48332977294922,32.5,31.76667022705078,32.5,570384.0,0.00827704336806967,86.98077803203661,1.2507155123068117,61.896341160152396,66.21154628155602,-0.3201980993066229,-0.8607006592849231,-2.599395315522983,-4.162635702497429,40.286183819573495,0.7333297729492188,0.8879710187567724,0.6876637458801262,-0.7448791736367397,2.120206665396992,-0.028607713878308516,1.4039352056385574,-1.0233306884765625,92.46933028158575,26.60027597379809,0.7162714597584324,8,-0.46999549865722656,-1.4166641235351562,-3.316664695739746,-3.7316646575927734,-0.4899997711181676,3,0.05695224249029085,7.38690981579188,32.216670989990234,3.0800018310546875,32.0,-1.6057207504724589,32.196670532226555,0.05695224249029085
552,2000-09-01,32.740001678466804,34.166671752929695,32.083328247070305,32.166671752929695,1046592.0,0.007901650086726386,-4.630529251356844,-34.392448512585815,64.27985097295684,65.56648186254894,-0.46246486821259936,-0.9713258213987856,-2.740653290124701,-4.340587533782028,40.965962432159294,2.083343505859389,0.7534770635499157,0.8200020790100169,-0.4738412082181327,2.1138453662381664,0.17308043539594564,1.4669237226240917,-1.2800025939941477,47.29063136858082,-17.040557388908013,0.6469216436140743,9,0.0733337402343679,-1.0400009155273473,-3.6283364295959544,-3.9883365631103587,-0.8066711425781321,4,0.04153930134184303,86.98077803203661,32.48332977294922,7.38690981579188,32.216670989990234,3.0800018310546875,32.0,0.04153930134184303
553,2000-09-04,32.799999237060554,33.040000915527344,32.603328704833984,32.669998168945305,414423.0,0.0018325459840526914,-2.316413889009604,0.22674739678634503,54.69726381679949,63.410716591666485,-0.48750703996652334,-0.85738250096286,-2.6982791162415722,-4.32231367448837,41.483877338755704,0.4366722106933594,0.6810031401994259,0.741666221618658,-0.26188564032603523,1.7452180835633513,0.23989029064631495,1.2434421525910047,-1.0693328857421953,49.50728502208492,-11.323328485602978,0.5017759309723462,9,0.013336181640617895,-1.0999984741210973,-3.7583341598510813,-4.048334121704109,-0.6333274841308594,0,0.019410645540996363,-4.630529251356844,32.740001678466804,86.98077803203661,32.48332977294922,7.38690981579188,32.216670989990234,0.019410645540996363
554,2000-09-05,33.45666885375977,33.43333053588867,31.576669692993164,33.0,552303.0,0.020020415608950737,8.05705406738186,3.512808474426737,65.24894750741822,63.292648626904864,-1.081840540736323,-1.3697954747364847,-3.2374629768996996,-4.890776412471368,40.6553149133919,1.8566608428955078,0.9280917125625763,1.2621688842773509,0.2767292709372242,2.247608497617481,0.769449077607284,1.7548886909474142,0.7100028991699219,73.76842396037992,14.076368132364642,0.4927198066700645,9,-0.6433334350586009,-1.756668090820316,-4.4150037765503,-4.705003738403327,-1.2899971008300781,1,-0.0005978018269274799,-2.316413889009604,32.799999237060554,-4.630529251356844,32.740001678466804,86.98077803203661,32.48332977294922,-0.0005978018269274799
555,2000-09-06,32.666671752929695,34.28332901000977,32.139999389648445,33.163330078125,888390.0,-0.023612545058899426,-1.7655811618314703,-1.0875677662408938,59.98334803511106,61.85019485249772,-0.2619030388902672,-0.5004440912567603,-2.327066301843722,-4.013343315666418,40.02543207246357,2.143329620361328,0.8147978476784843,0.4055047035217356,-0.5127460478764831,1.3237554549199544,-0.05362067217737376,0.864630079220845,-1.0900020599365305,40.27112141833852,-19.90351454816261,0.45912537569910866,9,0.20499229431151633,-0.7383422851562536,-3.466674327850349,-3.9150066375732493,-0.700002670288093,2,0.022448867105154147,8.05705406738186,33.45666885375977,-2.316413889009604,32.799999237060554,-4.630529251356844,32.740001678466804,0.022448867105154147
556,2000-09-07,32.540000915527344,33.31666946411133,32.0,32.0,1054026.0,-0.003877678092228387,-3.876545302985349,-1.0872684260653325,60.58820531215837,60.799908639388825,-0.12951845648992588,-0.3325412108947958,-2.042986299039562,-3.796690333311467,39.06654809686268,1.3166694641113281,0.6625155966766734,0.24183378219604634,-0.6576185132709753,1.1412860776630644,-0.20789236553746093,0.6915599299295572,-0.9633312225341797,35.591151663520144,-27.133913002823917,0.4497261477335094,9,0.3316631317138672,-0.5983362197875906,-3.340003490447998,-3.7883358001708984,-0.5733318328857422,3,0.006555909931881709,-1.7655811618314703,32.666671752929695,8.05705406738186,33.45666885375977,-2.316413889009604,32.799999237060554,0.006555909931881709
557,2000-09-08,32.416671752929695,32.82332992553711,32.203330993652344,32.59999847412109,487278.0,-0.003790078645597106,-1.0327559252079295,-0.33949335254804586,52.3541151216822,59.215225727312216,0.06608031162667061,-0.15106184404580603,-1.8125537302054653,-3.583182662317597,38.055844839718965,0.6199989318847656,0.5954682502699029,0.07667102813721272,-0.757607325959583,0.9109493822340085,-0.34046814891118515,0.4938102051856106,-0.785868873596197,31.034643135746222,-30.881722260039368,0.41713917704839765,9,0.45499229431151633,-0.31667232513428445,-3.216674327850349,-3.6650066375732493,-0.45000267028809304,4,-0.013059383588951645,-3.876545302985349,32.540000915527344,-1.7655811618314703,32.666671752929695,8.05705406738186,33.45666885375977,-0.013059383588951645
558,2000-09-11,32.336669921875,33.03332901000977,32.236671447753906,32.51332855224609,568773.0,-0.0024679224216614948,-3.2301646782394187,0.9636272836988998,50.04724307533015,58.29454682440436,0.18777615415592663,-0.012361709344688165,-1.6327664057645777,-3.4125520195833623,37.00581294353208,0.7966575622558665,0.48168392654829617,-0.04099779129028036,-0.795657905717654,0.7136623231370969,-0.41832784850397076,0.33633226592341003,-0.6528165199279776,28.078902435329006,-32.1983693837108,0.3773300572136882,9,0.5349941253662109,-0.23667049407958984,-2.969170093536377,-3.5850048065185547,-0.37000083923339844,0,-0.012473126854459338,-1.0327559252079295,32.416671752929695,-3.876545302985349,32.540000915527344,-1.7655811618314703,32.666671752929695,-0.012473126854459338
559,2000-09-12,33.830001831054695,33.833328247070305,32.666671752929695,33.130001068115234,913131.0,0.04618075741217531,2.301919080137142,-3.962448715180506,65.31017650099129,59.378387944733326,-1.1383843715222,-1.4766531160849539,-3.046877828375134,-4.822949229252256,35.60365861243941,1.4966583251953054,0.44749348151496804,1.3858340263366742,0.38994294927486806,2.3817251033984803,0.8878884878057676,1.8837795648675772,-2.094158916946416,80.1462173445982,20.041742203584292,0.4979455385309036,9,-0.9000024795532298,-1.4383373260498118,-4.395004749298103,-5.078336715698249,-1.863332748413093,1,-0.049167306772006314,-3.2301646782394187,32.336669921875,-1.0327559252079295,32.416671752929695,-3.876545302985349,32.540000915527344,-0.049167306772006314
560,2000-09-13,33.830001831054695,33.830001831054695,33.830001831054695,33.830001831054695,0.0,0.0,1.0,0.0,64.48080383594964,59.66555046426636,-0.9895258788609453,-1.4322069789354046,-2.947003670107314,-4.7479544799072215,34.048839138417094,0.0,0.4348879258583054,1.3110003471374583,0.14054884831750059,2.4814518459574195,0.7257745977274794,1.8962260965474371,-2.0432091950283855,99.81855862304383,42.04790569672504,0.5852257494099803,9,-0.9000024795532298,-1.4300022125244212,-3.5250015258789134,-4.761666297912605,-1.863332748413093,2,-0.049167306772006314,2.301919080137142,33.830001831054695,-3.2301646782394187,32.336669921875,-1.0327559252079295,32.416671752929695,-0.049167306772006314
561,2000-09-14,34.06666946411133,34.333328247070305,33.01332855224609,33.083328247070305,1254375.0,0.006995791316788624,-1.3501326079795408,100.0,71.98580610496568,60.521767701156236,-1.0929084345734523,-1.5764298399506345,-3.1127302903769305,-4.909086512334145,33.22774299475697,1.3199996948242188,0.5000500700794106,1.4376680374145536,0.12097079487973872,2.754365279949365,0.7793194161471462,2.096016658681961,-2.22994610060535,87.48079216857789,27.540512747122946,0.6583486212674057,9,-1.1116704940795898,-1.5666704177856516,-3.6591691970825195,-4.998333930969238,-2.1000003814697266,3,-0.06164384175218662,1.0,33.830001831054695,2.301919080137142,33.830001831054695,-3.2301646782394187,32.336669921875,-0.06164384175218662
562,2000-09-15,33.663330078125,34.333328247070305,33.046669006347656,34.333328247070305,2306034.0,-0.011839707031274016,2.8407843494500593,-0.6813486075173382,64.94554738714538,61.66046587563911,-0.6088481242340364,-1.0735000037733897,-2.6416740805018932,-4.454410098075019,32.93877145289713,1.2866592407226491,0.5647051443646802,0.9361621856689482,-0.38165863605308914,2.2539830073909854,0.2772517748079295,1.5950725965299668,-1.7267425192764492,68.04445204557304,8.381089481493191,0.6589104108610183,9,-0.7083311080932617,-1.0616655349731445,-3.2174978256225586,-4.563329696655273,-2.2133293151855504,4,-0.05040086621097295,-1.3501326079795408,34.06666946411133,1.0,33.830001831054695,2.301919080137142,33.830001831054695,-0.05040086621097295
563,2000-09-18,32.883331298828125,33.630001068115234,32.049999237060554,33.630001068115234,1357740.0,-0.023170576930050424,3.232130176003251,1.114435537133629,58.044903597346234,60.86001655229778,0.20586311279562608,-0.2567864192237792,-1.8273089711215533,-3.627088761704968,32.06903643517567,1.613330841064446,0.5666953941471462,0.12449684143066264,-1.175360482438279,1.4243541652996043,-0.5254318205038118,0.774425503365137,-0.850874112450704,36.4963637791302,-23.642253920745496,0.6499286619344713,9,0.28333282470703125,-0.1333322525024485,-2.4091663360595703,-3.7833309173583984,-1.4333305358886754,0,-0.02787619684442344,2.8407843494500593,33.663330078125,-1.3501326079795408,34.06666946411133,1.0,33.830001831054695,-0.02787619684442344
564,2000-09-19,32.53332901000977,32.666671752929695,31.566669464111328,32.333328247070305,978759.0,-0.010643760075209507,3.7140977120949668,-0.2678570516259418,52.81557046761337,60.06359682257581,0.45942974428415084,0.11485642751636504,-1.4368421563224771,-3.22785929891095,30.749940756842285,1.3166618347167969,0.5266400167639489,-0.23550548553465944,-1.524612496158717,1.0536015250893982,-0.8800589908466847,0.4090480197773658,1.7999992370605327,34.93960122052311,-23.159414801817853,0.6445535053120288,9,0.4166698455810476,0.29833507537840376,-1.9741640090942454,-3.433328628540046,-0.7166595458984446,1,-0.017417827950955256,3.232130176003251,32.883331298828125,2.8407843494500593,33.663330078125,-1.3501326079795408,34.06666946411133,-0.017417827950955256
565,2000-09-20,33.116668701171875,34.0,31.770000457763672,32.563331604003906,1455831.0,0.017930525676687514,-1.0841123161279742,2.76667493181235,55.33111987361445,59.47947621829316,-0.05963650261351461,-0.42600489369626615,-1.9570604388372388,-3.765265158910239,30.247820923851222,2.229999542236328,0.5501823807850528,0.3070007324218764,-0.9712686475822565,1.5852701124260093,-0.33213395758019004,0.9461354224239429,1.1613263702392516,56.02422845229952,2.1789379308247234,0.6391346900020664,9,-0.1666698455810547,-0.2850046157836985,-2.1675009727478027,-3.633333206176758,-1.3166694641113246,2,-0.03472570350922943,3.7140977120949668,32.53332901000977,3.232130176003251,32.883331298828125,2.8407843494500593,33.663330078125,-0.03472570350922943
566,2000-09-21,33.53332901000977,33.833328247070305,32.633331298828125,33.116668701171875,1299861.0,0.012581588824577494,1.3606680399683506,0.7529954361824001,56.502676539009926,59.94042748688511,-0.35824904534822366,-0.7955046131375738,-2.304456283127564,-4.134699168852869,29.718565911155327,1.1999969482421804,0.48286793226337466,0.6678281784057702,-0.6354682892860524,1.9711246460975893,0.01617994455985894,1.3194764122516816,0.690439549255359,71.08428252923467,15.731996834515897,0.6516482338459099,9,-0.5833301544189524,-0.7016649246215962,-2.438328266143806,-3.983327865600593,-1.7333297729492223,3,-0.0019878139745577172,-1.0841123161279742,33.116668701171875,3.7140977120949668,32.53332901000977,3.232130176003251,32.883331298828125,-0.0019878139745577172
567,2000-09-22,34.5,34.799999237060554,32.883331298828125,33.56666946411133,1722951.0,0.028827170416085846,1.5000087074856872,2.240027466239376,62.13128668486172,61.2830989990553,-1.1156439225743782,-1.6498683478329923,-3.203708951597079,-5.052035051765962,29.34732263864534,1.916667938232429,0.51974803947504,1.5094991683959975,0.0820790565345959,2.936919280257399,0.7957891124653003,2.2232092243266948,-2.933330535888672,90.72166286376304,33.19949332847722,0.7137100559307006,9,-1.3166656494140625,-1.4350004196166992,-3.404999256134033,-4.94999885559082,-3.0333309173583984,4,-0.03381657254868675,1.3606680399683506,33.53332901000977,-1.0841123161279742,33.116668701171875,3.7140977120949668,32.53332901000977,-0.03381657254868675
568,2000-09-25,34.443328857421875,34.866668701171875,33.373329162597656,34.666671752929695,1401993.0,-0.0016426418138586474,3.791437174120585,-0.23929667670753255,57.7002428738062,60.43755081825695,-0.8143554766314409,-1.4927892978428048,-3.044608145075024,-4.944792961040378,28.90412364162842,1.4933395385742188,0.5710332486728973,1.3404951095581055,-0.17479036861210773,2.8557805877283187,0.5828523704729989,2.098137848643212,-2.8119927978515626,87.17151692049822,30.394713688893667,0.7576427390851068,9,-1.2266597747802734,-1.2799949645996094,-3.202495574951172,-4.893327713012695,-2.9766597747802734,0,-0.03096849391169365,1.5000087074856872,34.5,1.3606680399683506,33.53332901000977,-1.0841123161279742,33.116668701171875,-0.03096849391169365
569,2000-09-26,35.33332824707031,34.713329315185554,33.73332977294922,34.713329315185554,967509.0,0.025839528848462523,-4.1612942920956595,-2.775995764159202,70.49167256848847,61.10542512187237,-1.6412804379948938,-2.234841418495847,-3.8275688831779675,-5.778532693254718,29.071170918790003,0.9799995422363352,0.7079995995479322,2.0638280868530288,0.3403226346999233,3.7873335390061307,1.202075360776476,2.9255808129295815,-3.5725788818359376,115.06973008464189,53.883295682730605,0.8617527260765514,9,-2.116659164428711,-2.169994354248047,-4.088327407836914,-5.783327102661133,-3.8333282470703125,1,-0.05537710447161759,3.791437174120585,34.443328857421875,1.5000087074856872,34.5,1.3606680399683506,33.53332901000977,-0.05537710447161759
570,2000-09-27,34.366668701171875,34.650001525878906,34.01667022705078,34.466670989990234,1193859.0,-0.027358292973110654,1.714296224240393,-0.16129429209556634,62.43194041599557,60.043884489764594,-0.6598827314805504,-1.158234010315752,-2.753332456974185,-4.727664590176506,29.285640942862866,1.3166580200195312,0.8545944385199391,0.989668655395505,-0.7255230628915399,2.70486037368255,0.13207279625198254,1.8472645145390274,-2.4816825625000014,77.61198108824574,12.643136370341395,0.8575958591435225,9,-1.1499996185302734,-1.2033348083496094,-3.084167957305908,-4.816667556762695,-1.7999992370605469,2,-0.0009701392471721526,-4.1612942920956595,35.33332824707031,3.791437174120585,34.443328857421875,1.5000087074856872,34.5,-0.0009701392471721526
571,2000-09-28,34.333328247070305,34.400001525878906,33.759998321533196,34.03332901000977,770499.0,-0.0009701392471721526,1.9537760015493422,-2.9999237078007353,63.206146677488576,59.85061774424716,-0.6534568358101751,-1.032106641677224,-2.593391059292056,-4.618502645714951,29.1865946435887,0.6400032043457102,0.8017439860594706,0.8638282775878849,-0.847971935122942,2.575628490298712,0.00792817123247147,1.7197283839432984,-2.329074805898429,73.10893983689762,3.6887045179032327,0.8559001063554132,9,-1.1166591644287038,-1.1699943542480398,-2.9999947547912527,-4.783327102661126,-1.5,3,-0.019417182317519655,1.714296224240393,34.366668701171875,-4.1612942920956595,35.33332824707031,3.791437174120585,34.443328857421875,-0.019417182317519655
572,2000-09-29,34.09999847412109,34.43333053588867,33.68333053588867,34.43333053588867,792801.0,-0.00679601381113204,3.5000171662031794,-1.1111096982567552,61.89828519065732,60.278771254615066,-0.39299981499506487,-0.7290436757595771,-2.25935173018863,-4.305680465732131,27.568562199378878,0.75,0.7489966683919747,0.5624986648559513,-1.135277955046952,2.2602752847588548,-0.2863896450954968,1.4113869748073995,-1.981248422549207,48.66068919712829,-24.91537011484759,0.8488883099514514,9,-0.8833293914794851,-0.936664581298821,-2.69249773025512,-4.549997329711907,-1.1666679382324148,4,-0.012805525382280636,1.9537760015493422,34.333328247070305,1.714296224240393,34.366668701171875,-4.1612942920956595,35.33332824707031,-0.012805525382280636
573,2000-10-02,33.43666839599609,34.296669006347656,33.43333053588867,33.666671752929695,942336.0,-0.019452495830121763,-6.29543549738895,0.6900127029903805,47.0111484077429,59.633835470185005,0.39903867024066386,-0.016411773637535987,-1.512764027190066,-3.5762868305799387,25.74004026728045,0.8633384704589844,0.6171458900657996,-0.13266487121583026,-1.795738018429823,1.5304082759981625,-0.9642014448228267,0.6988717023911661,-1.2080015984402053,0.2607705695819721,-69.48996007729394,0.8315365736069956,10,-0.11833381652831321,-0.273334503173821,-1.9883351325988698,-3.886667251586907,-0.1699981689453054,0,-0.003090623374969903,3.5000171662031794,34.09999847412109,1.9537760015493422,34.333328247070305,1.714296224240393,34.366668701171875,-0.003090623374969903
574,2000-10-03,33.43666839599609,33.43666839599609,33.43666839599609,33.43666839599609,0.0,0.0,1.0,-0.0,47.0111484077429,58.70939419619928,0.604189873060399,-0.018959023595698454,-1.4159694197480661,-3.5071575170564415,25.55787711359659,0.0,0.5469878740532295,-0.13166484832764525,-1.7950472671709576,1.5317175705156636,-0.9633560577493014,0.700026361094011,-1.1024815222955624,0.27434369150542176,-62.96012467858536,0.8316912094216549,10,0.31333160400391336,-0.273334503173821,-1.9883351325988698,-3.886667251586907,-0.30333709716796164,1,-0.013059566546060997,-6.29543549738895,33.43666839599609,3.5000171662031794,34.09999847412109,1.9537760015493422,34.333328247070305,-0.013059566546060997
575,2000-10-04,33.400001525878906,34.043331146240234,32.966670989990234,33.333328247070305,955764.0,-0.001096606566268199,-1.6916914625772488,100.0,44.77533676017843,57.40635644299578,0.7658068723916287,0.07954214658811054,-1.2945856083371297,-3.418170580998023,24.87694759193194,1.07666015625,0.5720864971465573,-0.204998207092288,-1.8162055728396354,1.4062091586550558,-1.0106018899659617,0.6006054757813857,-0.9645153790795291,29.545407255589424,-29.357098334597467,0.8056036828736725,10,0.47499847412109375,-0.23666763305664062,-1.9900012016296387,-3.8500003814697266,0.06666946411132812,2,-0.018063847064910377,1.0,33.43666839599609,-6.29543549738895,33.43666839599609,3.5000171662031794,34.09999847412109,-0.018063847064910377
576,2000-10-05,32.75333023071289,34.279998779296875,32.50333023071289,33.0,947925.0,-0.01936141513840839,-3.7589138375865327,-3.699679597207524,43.130355952908204,55.29514191722316,1.4418228488039944,0.7831684443421665,-0.5601535173365022,-2.7237389632505256,24.136315568867506,1.7766685485839844,0.6509942753155116,-0.8623359680175753,-2.446453957603552,0.7217820215684014,-1.6543949628105636,-0.07027697322458692,2.1133384704589844,12.9533658274334,-42.94240292731889,0.7920589947929884,10,0.9316692352294922,0.46333885192871094,-1.3883299827575684,-3.203329086303711,0.5799980163574148,3,0.0044780574718013,-1.6916914625772488,33.400001525878906,1.0,33.43666839599609,-6.29543549738895,33.43666839599609,0.0044780574718013
577,2000-10-06,31.99333000183105,33.0,30.670000076293945,32.666671752929695,868626.0,-0.023203754351952433,2.477616380445381,2.729729520746065,43.26097838479072,53.69077919622144,2.0214343074220587,1.5914197248556654,0.28112308928067264,-1.9164533163482993,23.15591786071372,2.3299999237060547,0.6539520848021496,-1.601169109344486,-3.2621908441251186,0.05985262543614667,-2.4316799767348023,-0.7706582419541697,2.826071929931647,36.48885385072928,-20.95776168798035,0.830510867390316,10,0.698334693908695,0.775004386901859,-0.4533300399780238,-2.4433288574218714,1.3833408355712926,4,0.017920593518944816,-3.7589138375865327,32.75333023071289,-1.6916914625772488,33.400001525878906,1.0,33.43666839599609,0.017920593518944816
578,2000-10-09,31.933330535888672,32.563331604003906,31.10000038146973,31.63332939147949,913401.0,-0.0018753742089037129,-1.141472081147436,-0.44554068408752745,45.24816858448675,50.88594542022125,1.886313873273643,1.7071807305667477,0.28153063622632857,-1.8146257531389445,21.946306744107353,1.4633312225341761,0.6133509253129148,-1.6410016059875474,-3.3745365007687695,0.09253328879367118,-2.507769053378155,-0.7742341585969399,2.720095321655279,34.99531616296266,-24.253239247546063,0.8667674473906094,10,0.7266702651977539,0.8350038528442383,0.3233375549316406,-1.7499942779541016,1.4433403015136719,0,0.006054498490108529,2.477616380445381,31.99333000183105,-3.7589138375865327,32.75333023071289,-1.6916914625772488,33.400001525878906,0.006054498490108529
579,2000-10-10,32.166671752929695,32.65666961669922,31.70000076293945,32.65666961669922,981756.0,0.007307136873141884,2.904787855196589,-1.633319981943792,42.034691739154425,48.619584456127804,1.2924600793189853,1.415406342632771,0.13235687608253954,-2.0128732843647796,20.023706098832875,0.9566688537597692,0.44048267296990673,-1.324493885040276,-3.162813356873137,0.5138255867925849,-2.2436536209567066,-0.4053341491238456,2.327417073364259,41.4590641096564,-17.445633343544472,0.9191597359164297,10,0.384993553161614,0.6016626358032156,0.0899963378906179,-1.9833354949951243,2.166656494140611,1,0.010051705940253619,-1.141472081147436,31.933330535888672,2.477616380445381,31.99333000183105,-3.7589138375865327,32.75333023071289,0.010051705940253619
580,2000-10-11,32.166671752929695,32.466670989990234,31.66666984558105,31.66666984558105,1019214.0,0.0,-2.1999923706345412,-1.0204165044764866,37.680403898409175,45.78339081400787,1.0589300454637325,1.3538153705761786,0.2288981951146809,-1.9875357851039865,18.009092686123253,0.8000011444091832,0.3011387999935522,-1.2413273811340275,-3.1636822156120203,0.6810274533439653,-2.2025047983730275,-0.28014996389502755,2.1744535233642566,41.4590641096564,-15.247978693548937,0.9611774172389971,10,0.384993553161614,0.6016626358032156,0.0899963378906179,-1.9833354949951243,1.5,2,0.02487043867035066,2.904787855196589,32.166671752929695,-1.141472081147436,31.933330535888672,2.477616380445381,31.99333000183105,0.02487043867035066
581,2000-10-12,31.9666690826416,32.43333053588867,31.45000076293945,32.42667007446289,643221.0,-0.00621769861129251,3.15501476887617,-0.9199984741268948,23.50078987176512,41.51700244524207,0.9922649272317869,1.463456838662097,0.47965314496543954,-1.7380861456967445,17.2436649334465,0.9833297729492223,-0.0358737335393613,-1.3363300323486342,-3.3350909197688026,0.6624308550715305,-2.335710476058715,-0.3369495886385536,2.22761118565235,55.65103213759761,3.1124958995554834,0.9993804437100826,10,0.5166654586791992,0.8016653060913086,0.43332767486572266,-1.7250041961669922,1.6966609954833984,3,0.0058392907145763395,-2.1999923706345412,32.166671752929695,2.904787855196589,32.166671752929695,-1.141472081147436,31.933330535888672,0.0058392907145763395
582,2000-10-13,31.9666690826416,31.9666690826416,31.9666690826416,31.9666690826416,0.0,0.0,1.0,-0.0,23.782754823450816,38.93606982476517,0.7351357665201235,1.4016956101527853,0.5447770364807667,-1.6934596656048626,16.43687251390085,0.0,-0.2738633318379584,-1.2514969825744657,-3.3283605480103517,0.8253665828614203,-2.2899287652924087,-0.21306519985652272,2.0866399779723466,55.674557032284675,7.206346200020754,1.0384317827179428,10,0.5083303451538086,0.8016653060913086,0.43999528884887695,-1.7250041961669922,1.3666591644287038,4,-0.08675718795415743,3.15501476887617,31.9666690826416,-2.1999923706345412,32.166671752929695,2.904787855196589,32.166671752929695,-0.08675718795415743
583,2000-10-16,31.9666690826416,31.9666690826416,31.9666690826416,31.9666690826416,0.0,0.0,1.0,0.0,6.087149058974418,34.38895878601311,0.5639982066301101,1.4013483001146767,0.6183359620689686,-1.6483801286730646,16.92687664218888,0.0,-0.5364898898775721,-1.2056638717651396,-3.352906297982308,0.941578554452029,-2.2792850848737274,-0.13204265865655174,1.951307618599543,42.81773894240361,2.659574174566302,1.0736212131085845,10,0.5083303451538086,0.8016653060913086,0.519162654876709,-1.7250041961669922,1.0333309173583984,0,-0.09906161437697625,1.0,31.9666690826416,3.15501476887617,31.9666690826416,-2.1999923706345412,32.166671752929695,-0.09906161437697625
584,2000-10-17,31.9666690826416,31.9666690826416,31.9666690826416,31.9666690826416,0.0,0.0,1.0,0.0,8.139766209105275,30.318339835893877,0.3727487200750659,1.4300376490541211,0.6708450054783412,-1.6310514693629905,18.0020470257818,0.0,-0.7942383391850285,-1.177330875396727,-3.3744501296432503,1.0197883788497961,-2.275890502519985,-0.07877124827346904,1.8213885536016576,50.81965675349155,14.763024944813438,1.0985596271232614,10,0.5083303451538086,0.8016653060913086,0.519162654876709,-1.4066696166992152,0.8299999237060547,1,-0.06152249011485322,1.0,31.9666690826416,1.0,31.9666690826416,3.15501476887617,31.9666690826416,-0.06152249011485322
585,2000-10-18,31.9666690826416,31.9666690826416,31.9666690826416,31.9666690826416,0.0,0.0,1.0,0.0,8.235548342059104,26.441138990243974,0.1654474621620281,1.4118514815354786,0.7050939066568276,-1.6154097830388565,17.891458811911118,0.0,-0.8853759249213127,-1.119830894470212,-3.3792704089930083,1.1396086200525843,-2.24955065173161,0.00988886279118617,1.6966662512036876,52.54273122968198,20.298333760524642,1.1297197572613977,10,-0.1316690444946289,0.8016653060913086,0.6941628456115723,-1.388339996337887,0.9333324432373047,2,-0.0563086267263917,1.0,31.9666690826416,1.0,31.9666690826416,1.0,31.9666690826416,-0.0563086267263917
601,2000-11-09,33.466670989990234,34.43333053588867,32.799999237060554,32.833328247070305,1075554.0,0.010060554676972533,-3.6666557675435754,-5.428557415642227,71.4284935779886,54.604943679112964,-1.2400627794910974,-1.4357169175695645,-0.5572255077597106,-2.334830883116396,13.821149344021794,1.633331298828118,0.05726692409547951,1.329169845581056,0.023901138729605975,2.6344385524325027,0.676535492155331,1.9818041990067812,-2.266835673076173,60.11031668823269,-7.534297966706994,0.6526343534257238,11,-1.0733404159545898,-1.0733404159545898,0.05249595642089844,-1.7016716003417969,-5.130001068115234,3,-0.10856594719737767,1.0,31.9666690826416,1.0,31.9666690826416,1.0,31.9666690826416,-0.10856594719737767
602,2000-11-10,33.333328247070305,33.946670532226555,33.166671752929695,33.450000762939446,535140.0,-0.003984344393256567,-2.466772916472549,-0.1842170249417243,80.21356830048623,60.67518271123039,-0.9681559478431936,-1.2593029295430114,-0.4134946941016082,-2.12803522072457,13.72600468029614,0.7799987792968608,0.17603620662916342,1.1274941444396873,-0.279266328846532,2.5342546177259067,0.4241139077965812,1.830874381082797,-1.745473503879289,49.38637169446349,-20.948087183783954,0.7033802366431096,11,-0.586663246154778,-0.9399976730346609,0.11750602722168679,-1.568328857421868,-4.49999809265136,4,-0.09799977844234886,-3.6666557675435754,33.466670989990234,1.0,31.9666690826416,1.0,31.9666690826416,-0.09799977844234886
603,2000-11-13,33.376670837402344,33.793331146240234,33.06666946411133,33.06666946411133,746406.0,0.0013002779083677307,-3.6881191164708054,-2.6570214157266636,80.4849562521728,66.77557596020188,-0.7957545914532673,-1.2559908549465604,-0.4476655860538443,-2.10491072235164,13.57974923568247,0.7266616821289062,0.2608835564093397,1.1003366470336928,-0.39452366286225526,2.595196956929641,0.35290649208572233,1.8477668019816669,-1.4473589990876086,51.38066368745694,-21.941098811887294,0.7474301549479733,11,-0.6300058364868164,-0.9833402633666992,-0.6466712951660156,-1.3266716003417969,-4.376670837402344,0,-0.08219338169727308,-2.466772916472549,33.333328247070305,-3.6666557675435754,33.466670989990234,1.0,31.9666690826416,-0.08219338169727308
604,2000-11-14,33.376670837402344,33.376670837402344,33.376670837402344,33.376670837402344,0.0,0.0,1.0,0.0,77.92333092982845,71.92495983673034,-0.5546566170258203,-1.206814913952627,-0.4594744504131114,-2.03510775669713,13.425589965106061,0.0,0.3518863423127101,1.0298365592956529,-0.5348949901991489,2.594568108790451,0.24747078454825555,1.8122023340430538,-1.1468767553787345,35.30646848900403,-36.69969036568497,0.7823657747473995,11,-0.5600051879882812,-0.9833402633666992,-0.6625032424926758,-1.3266716003417969,-4.703340530395504,1,-0.096174990233721,-3.6881191164708054,33.376670837402344,-2.466772916472549,33.333328247070305,-3.6666557675435754,33.466670989990234,-0.096174990233721
605,2000-11-15,34.333328247070305,34.669998168945305,33.81666946411133,34.01667022705078,683163.0,0.028662457508971118,-1.3814060936401957,100.0,83.9283378768865,74.26620554433202,-1.192549828098521,-2.083920926656731,-1.3915998907545273,-2.9109004986144456,13.79284069736008,1.2933273315429616,0.5409063119527673,1.8681610107421776,0.08216832865172563,3.654153692832633,0.9751646696969516,2.7611573517874035,-1.8391097905828886,81.9962505788346,9.30588446008096,0.8929963410452274,11,-0.9933300018310547,-1.8216638565063477,-1.673328399658196,-2.2833290100097585,-5.833328247070305,2,-0.1407765717406887,1.0,33.376670837402344,-3.6881191164708054,33.376670837402344,-2.466772916472549,33.333328247070305,-0.1407765717406887
606,2000-11-16,33.666671752929695,34.5,33.293331146240234,34.26667022705078,1908225.0,-0.019417182317519655,1.2625224413306726,-1.8947837609926717,71.21214354329157,74.77127211574584,-0.3949857911417425,-1.352729499960681,-0.703568633468123,-2.1486049119558714,13.932269676549938,1.2066688537597656,0.7332938086439356,1.1165043830871682,-0.7303717320707577,2.963380498245094,0.19306632550820524,2.039942440666131,-0.8678441366981744,37.42228820636602,-34.16568929807869,0.9234380575789629,11,-0.2016735076904439,-1.1550073623657369,-1.0066719055175852,-1.6166725158691477,-5.200002670288093,3,-0.13564368361011425,-1.3814060936401957,34.333328247070305,1.0,33.376670837402344,-3.6881191164708054,33.376670837402344,-0.13564368361011425
607,2000-11-17,33.663330078125,33.836669921875,33.330001831054695,33.650001525878906,1966878.0,-9.925765247065232e-05,1.8147583020746845,-0.022214310237402193,76.98587022690772,75.78068596200356,-0.2922612669637914,-1.28146216541559,-0.674474448945233,-2.0744862493939706,14.07923357102852,0.5066680908203054,0.9283980845458046,1.028329658508298,-0.861072759678251,2.9177320766948505,0.08362844941502345,1.9730308676015724,-0.6025385845135531,37.21386713870724,-33.43636627166211,0.9447012090932757,11,-0.1983318328857493,-1.1516656875610423,-1.0374956130981445,-1.4433307647705078,-5.196660995483398,4,-0.15823331036733512,1.2625224413306726,33.666671752929695,-1.3814060936401957,34.333328247070305,1.0,33.376670837402344,-0.15823331036733512
608,2000-11-20,33.333328247070305,33.886669158935554,33.25,33.40666961669922,1122894.0,-0.009803006128295544,-4.30562354960746,-5.502575844305055,71.21192745696663,75.75661640577819,0.11225163058489329,-0.8465340663814658,-0.31944470460035035,-1.679165613617812,13.020790932016462,0.636669158935554,0.9833386156211645,0.604161453247066,-1.2232807374970562,2.4316036439911883,-0.3095596421249951,1.5178825486191272,1.336669921875,5.868193980292025,-62.47445683207915,0.9137210953720611,11,0.4016704559326243,-0.8216638565063477,-0.7116613388061452,-1.0999937057495046,-4.866659164428704,0,-0.13499996337890052,1.8147583020746845,33.663330078125,1.2625224413306726,33.666671752929695,-1.3814060936401957,34.333328247070305,-0.13499996337890052
609,2000-11-21,33.0,33.450000762939446,32.73332977294922,32.93333053588867,1740726.0,-0.009999848937965017,-2.07141864552251,-0.9090294393008586,65.95737946013334,75.48288973607353,0.45122589849650296,-0.41226696580474,-0.012587742501423804,-1.3015929806763857,11.666541633757149,0.7166709899902273,0.9990464220053639,0.1933332443237319,-1.534445894320477,1.9211123829679408,-0.6705563249983726,1.0572228136458364,1.641598205566396,13.769534712401022,-52.16195422313268,0.8638895693221051,11,0.7016639709472656,-0.48833560943604226,-0.37833309173583984,-0.6083307266235352,-4.0,1,-0.12121212121212122,-4.30562354960746,33.333328247070305,1.8147583020746845,33.663330078125,1.2625224413306726,33.666671752929695,-0.12121212121212122
610,2000-11-22,32.796669006347656,33.666671752929695,32.5,32.866668701171875,1078965.0,-0.006161545262192258,-2.5175800793605365,-1.0499513646506837,52.99737612141231,73.43498779645394,0.6724997466665101,-0.13887250320618705,0.16136346171629157,-1.0453301934900736,11.004264073956191,1.1666717529296946,0.9987207651187688,-0.05899772644043111,-1.7229678637125545,1.6049724108316923,-0.8909827950764964,0.7729873421956341,1.7685984619140527,14.833450317382812,-45.860796622494775,0.8319850686360621,11,0.788330078125,-0.2850046157836985,-0.1750020980834961,-0.4049997329711914,-3.6899986267089844,2,-0.12572431360461522,-2.07141864552251,33.0,-4.30562354960746,33.333328247070305,1.8147583020746845,33.663330078125,-0.12572431360461522
611,2000-11-23,32.900001525878906,32.81666946411133,32.216670989990234,32.666671752929695,654138.0,0.0031507016615390793,17.00022888532845,-3.333297002724694,50.907525640013894,70.17876083417923,0.5367800782098016,-0.16397743071873094,0.02161646556067609,-1.1113049915924123,10.706048344308831,0.5999984741210938,0.955154421895827,-0.010665321350096235,-1.598700545326814,1.5773699026266215,-0.8046829333384551,0.7833522906382626,1.5413498942871016,40.918041025172286,-14.75245348907594,0.7940176119883591,11,0.5433330535888672,-0.3883371353149485,-0.5983343124389648,-0.21666717529296875,-3.9000015258789062,3,-0.13373864200030194,-2.5175800793605365,32.796669006347656,-2.07141864552251,33.0,-4.30562354960746,33.333328247070305,-0.13373864200030194
612,2000-11-24,32.56666946411133,32.853328704833984,32.03332901000977,32.666671752929695,796410.0,-0.010131673140056918,2.4649129169789425,-0.42858777752350424,45.3072607151157,66.27012799672845,0.8380555124251501,0.24215186844409686,0.3269127387003792,-0.7421742551074502,10.467427004013793,0.8666725158691335,0.9200353170134079,-0.38233089447021484,-1.8925890036247566,1.1279272146843233,-1.1374599490474822,0.37279816010705247,1.6967075216406187,28.777256803651834,-21.73262394130428,0.7551290545772698,11,0.7849941253662109,-0.05500507354737039,-0.24333477020263672,0.125,-3.566669464111328,4,-0.12589559967094432,17.00022888532845,32.900001525878906,-2.5175800793605365,32.796669006347656,-2.07141864552251,33.0,-0.12589559967094432
613,2000-11-27,32.126670837402344,32.84999847412109,32.116668701171875,32.799999237060554,911727.0,-0.013510703856096318,-1.1153763624259092,6.733129887468599,35.79738687582814,61.58946754628398,1.2092616478429576,0.7738047786591125,0.7583302561727336,-0.2812926519760275,9.242732315646016,0.7333297729492116,0.8242146666447638,-0.8553296089172377,-2.2539242122490535,0.5432649944145815,-1.5546269105831456,-0.15603230725132988,1.9137013507753835,5.714772836086081,-36.85079315328357,0.6992973016659091,11,1.2249927520751953,0.384993553161614,0.2841639518737793,0.6399984359741211,-2.5600013732910156,0,-0.11392409046317098,2.4649129169789425,32.56666946411133,17.00022888532845,32.900001525878906,-2.5175800793605365,32.796669006347656,-0.11392409046317098
614,2000-11-28,32.490001678466804,33.0,31.9666690826416,32.799999237060554,441819.0,0.011309321245993154,1.9107950699004461,0.4603957871836515,42.41952956089063,56.97737773339555,0.7900077242361618,0.5176083796998796,0.40174666427667205,-0.6167319430893556,7.87230215068016,1.0333309173583984,0.7164696916226916,-0.5431653976440387,-1.77303837114178,0.6867075758537027,-1.1581018843929058,0.07177108910482843,1.34966619189413,30.784221988105188,-8.553675139986396,0.6149364867488698,11,0.7433328628539968,0.021662712097153758,-0.2391667366027903,0.2783327102661062,-3.323331832885753,1,-0.12383294515160714,-1.1153763624259092,32.126670837402344,2.4649129169789425,32.56666946411133,17.00022888532845,32.900001525878906,-0.12383294515160714
615,2000-11-29,32.966670989990234,33.653331756591804,32.333328247070305,32.333328247070305,1181808.0,0.01467126152349052,-3.168370204846151,-2.043057196298507,44.300910136024726,53.98724068814368,0.11073617526056978,0.16490710839612177,-0.08130300430840975,-1.0550035129730873,5.890438398623332,1.3200035095214986,0.6081522656365053,-0.1398296356201172,-1.1378334356889326,0.8581741644486982,-0.6388315356545249,0.3591722644142905,-1.0000019073486328,59.288790983119675,21.64577211821632,0.49900190003440703,11,-0.040001869201660156,-0.45500659942627664,-0.7241711616516113,-0.19833660125732422,-4.666671752929684,2,-0.1203236745134092,1.9107950699004461,32.490001678466804,-1.1153763624259092,32.126670837402344,2.4649129169789425,32.56666946411133,-0.1203236745134092
616,2000-11-30,32.153331756591804,33.123329162597656,32.153331756591804,32.673328399658196,707346.0,-0.02467156097275902,-2.7307833384686107,-0.8210351328398077,38.35528668606653,49.694953628050214,0.7675489802232889,0.9967987740037003,0.7026409877730728,-0.20760624444218934,5.50627962724502,0.9699974060058523,0.49596937956729903,-0.9325019836425739,-1.992752781722551,0.12774881443740327,-1.4626273826825624,-0.4023765846025853,-0.18666267395020242,11.066983151588586,-24.054114557694888,0.5301253990399888,11,0.7733373641967702,0.35833263397215376,0.017503261566155004,0.6150026321411062,-3.8533325195312536,3,-0.09475414243279878,-3.168370204846151,32.966670989990234,1.9107950699004461,32.490001678466804,-1.1153763624259092,32.126670837402344,-0.09475414243279878
617,2000-12-01,29.19333076477051,31.816669464111328,28.43667030334473,31.670000076293945,4025520.0,-0.09205891987272696,1.4404254821033355,4.762856346376871,23.799497271451642,44.42690582965965,3.3825064064203367,3.868455875275057,3.5670817388377536,2.762401086392444,6.445083758746753,3.716661453247074,0.1607459907675235,-3.7105031013488734,-5.750367242428563,-1.67063896026918,-4.730435171888718,-2.6905710308090285,4.460000991821293,14.504687877623404,-17.793002682563447,1.0199320705398462,12,1.8583402633667028,2.360003471374508,2.9775042533874476,3.575003623962399,-2.8166599273681676,4,-0.0066224291543949265,-2.7307833384686107,32.153331756591804,-3.168370204846151,32.966670989990234,1.9107950699004461,32.490001678466804,-0.0066224291543949265
618,2000-12-04,28.79999923706055,29.29999923706055,28.16666984558105,29.066669464111328,3318102.0,-0.013473335087362481,2.090913346996941,0.1076729242010695,22.68197527288487,39.61852758663205,3.4253743586283285,4.148971333404841,3.8601391937419827,3.1805318314824724,7.774477748196473,1.1333293914794993,-0.12220660829589747,-3.8971680641174267,-6.640632426816129,-1.1537037014187277,-5.268900245466778,-2.5254358827680754,4.748999290466312,11.543073033323232,-19.53239730035104,1.3717321813493497,12,2.1166715621948207,2.618334770202626,3.3708357810974086,3.9683351516723597,-2.833330154418949,0,0.006944471119363138,1.4404254821033355,29.19333076477051,-2.7307833384686107,32.153331756591804,-3.168370204846151,32.966670989990234,0.006944471119363138
619,2000-12-05,30.0,30.32332992553711,28.76667022705078,29.309999465942386,1641024.0,0.04166669426141012,1.3291775768948124,-2.587467456298479,24.86467110387312,36.49267147357213,1.961325691799587,2.837154087212511,2.5430493074429847,2.00867455976897,8.368396888447727,1.5566596984863281,-0.42338566466469985,-2.5338337898254366,-5.513348251117847,0.4456806714669739,-4.023591020471642,-1.0440765591792314,3.333705380249029,33.41430881206261,8.417283017965715,1.4897572306462046,12,0.9100008010864258,1.4183340072631765,1.9300003051757812,2.609999656677246,-3.8666706085205114,1,-0.014444351196289062,2.090913346996941,28.79999923706055,1.4404254821033355,29.19333076477051,-2.7307833384686107,32.153331756591804,-0.014444351196289062
620,2000-12-06,30.16666984558105,31.13332939147949,29.486669540405273,30.59667015075684,2173572.0,0.005555661519368371,1.1906994919890639,-0.6231883657352129,28.44828659433618,33.99720046849684,1.5448110547097578,2.5685232292269156,2.2899760267631315,1.8761400588622088,8.674587842202405,1.6466598510742152,-0.70083322222969,-2.218830871582032,-5.36348948030459,0.9258277371405264,-3.7911601759433147,-0.6465015672207528,2.9603541132812587,40.349757207114095,16.22531223846098,1.5723293043612798,12,0.7433309555053746,1.2516641616821254,1.724995613098148,2.443329811096195,-2.8666706085205007,2,-0.033149167777512756,1.3291775768948124,30.0,2.090913346996941,28.79999923706055,1.4404254821033355,29.19333076477051,-0.033149167777512756
621,2000-12-07,29.833330154418945,30.10000038146973,28.94667053222656,29.66666984558105,2665305.0,-0.011049933349236873,2.2952245491850047,-0.38758183850535133,27.337295950532635,32.000537716876494,1.5616173398694357,2.757061533156488,2.5323322217617203,2.2505390634929796,9.592593123950671,1.2199993133544922,-0.9623898823407799,-2.3705035209655776,-5.668246178788934,0.9272391368577786,-4.019374849877252,-0.7216321920538995,3.095279639912114,45.661931041762635,22.235122367443825,1.6488713289116772,12,1.0766706466674805,1.5850038528442312,2.0425033569335938,2.776669502258301,-3.0066604614257812,3,-0.05139657253889496,1.1906994919890639,30.16666984558105,1.3291775768948124,30.0,2.090913346996941,28.79999923706055,-0.05139657253889496
622,2000-12-08,30.066669464111328,30.23332977294922,29.5,29.84000015258789,1466442.0,0.007821430208582392,1.6190820038420142,1.3600677516079271,30.446999446062804,31.406050224680353,1.0463995802659163,2.3889257411600653,2.2163670232854287,2.0472590594357456,10.513479065155137,0.7333297729492188,-1.1457874732739377,-1.9738312721252456,-5.358468901025546,1.4108063567750513,-3.666150086575392,-0.28151245767509536,2.671462732269731,64.0450846864827,36.81107940552063,1.692318814450149,12,0.8433313369750977,1.3516645431518484,1.9099960327148438,2.543330192565918,-2.8666687011718786,4,-0.05875842780523266,2.2952245491850047,29.833330154418945,1.1906994919890639,30.16666984558105,1.3291775768948124,30.0,-0.05875842780523266
623,2000-12-11,30.63332939147949,30.93667030334473,29.899999618530273,30.24666976928711,1993644.0,0.0188467807531707,1.0872393658181516,1.7058313699091059,36.21893555397049,30.717095335022556,0.2744988578590153,1.6930049263328364,1.5933466608824425,1.5084041736802867,11.377609891898805,1.0366706848144567,-1.3327779230409575,-1.270004272460941,-4.6489920051813804,2.1089834602594983,-2.959498138821157,0.41948959389927865,1.9219443108695735,78.87317246542781,47.873197470192665,1.6894938663602195,12,0.27667140960693715,0.7850046157836879,1.3900012969970739,1.9766702651977575,-4.083330154418938,0,-0.13895513934117498,1.6190820038420142,30.066669464111328,2.2952245491850047,29.833330154418945,1.1906994919890639,30.16666984558105,-0.13895513934117498
624,2000-12-12,30.16666984558105,30.63332939147949,29.91666984558105,30.60000038146973,1088523.0,-0.015233719454217587,1.8667037972366107,-1.1207028378905284,35.14125472445717,29.69935584484838,0.4212328005650754,2.009897301270218,1.997061116972592,2.0062919728355304,12.28843942228158,0.7166595458984375,-1.498675912321545,-1.576163768768314,-4.965418443482012,1.813090905945387,-3.270791106125163,0.11846356858853468,2.2130597024972936,55.792850731700504,21.808226018376608,1.6946273373568506,12,0.47832965850830433,1.2516641616821254,1.8749952316284215,2.443329811096195,-2.9666690826416016,1,-0.1392265299563612,1.0872393658181516,30.63332939147949,1.6190820038420142,30.066669464111328,2.2952245491850047,29.833330154418945,-0.1392265299563612
625,2000-12-13,29.5,30.63332939147949,29.183330535888672,30.63332939147949,1192617.0,-0.02209955056337476,1.55883040975041,2.6153924028345807,31.940517520508337,28.986603715341914,0.6084238546911571,2.419973582114718,2.592923383163324,2.6938710764684117,11.923700557061371,1.4499988555908168,-1.617662486049344,-2.001167201995848,-5.300770416423113,1.2984360124314165,-3.6509688092094805,-0.35136559478221585,2.71120715997845,27.805504091215443,-5.083066216314943,1.6498016072136314,12,0.4916696548461914,1.9183340072631765,2.5591650009155273,3.109999656677246,-2.5,2,-0.11412442740747497,1.8667037972366107,30.16666984558105,1.0872393658181516,30.63332939147949,1.6190820038420142,30.066669464111328,-0.11412442740747497
626,2000-12-14,29.10000038146973,29.69333076477051,28.9666690826416,29.5333309173584,857727.0,-0.013559309102720962,-1.0761966005264436,0.38235180270316926,31.715897876467068,29.866203782565854,0.5920175697576013,2.5932659886653973,2.936854831080222,3.117030530998232,12.303182333654314,0.7266616821289098,-1.8250893290243155,-2.172833251953122,-5.473503974517296,1.1278374706110519,-3.8231686132352074,-0.5224978906710369,2.949425285932822,6.768082041113672,-25.54004847401719,1.6503353612820861,12,0.5499992370605398,2.3183336257934464,3.188332557678219,3.509999275207516,-2.333330154418949,3,-0.0618557086190068,1.55883040975041,29.5,1.8667037972366107,30.16666984558105,1.0872393658181516,30.63332939147949,-0.0618557086190068
627,2000-12-15,28.336669921875,29.5,28.333330154418945,28.36667060852051,2854026.0,-0.026231286927432595,-62.61302064375227,0.06923280073947793,30.66985046424216,30.753745470494444,1.3645483586643934,3.095798580391527,3.6585919766242796,3.8995833964322344,12.855928687405632,1.1666698455810547,-2.125827167240935,-2.66983070373535,-6.017617025192081,0.6779556177213841,-4.343723864463719,-0.9959375430069848,3.5574455126546916,0.12828778665103654,-34.07544906511896,1.6738931607283667,12,1.3966598510742188,3.0816640853881765,4.0566606521606445,4.273329734802246,-0.8299999237060547,4,-0.05328785044413997,-1.0761966005264436,29.10000038146973,1.55883040975041,29.5,1.8667037972366107,30.16666984558105,-0.05328785044413997
628,2000-12-18,28.833330154418945,29.4666690826416,28.520000457763672,29.4666690826416,795456.0,0.017527120650141725,1.989453459096768,21.110814419223136,31.60011647555109,31.502128289569768,0.9757207931788265,2.3660318259767124,3.12718635934025,3.3549733261237265,13.5487092705471,1.1299991607666016,-2.3431398891595236,-1.9481705665588365,-5.241944339901394,1.3456032067837214,-3.595057453230112,-0.30128367988755755,2.9116874565528015,21.739137645932985,-12.364377088888574,1.6468868866712787,12,0.8999996185302734,2.585003852844231,3.7366676330566406,3.776669502258301,-0.6933307647705043,0,-0.05664726837767553,-62.61302064375227,28.336669921875,-1.0761966005264436,29.10000038146973,1.55883040975041,29.5,-0.05664726837767553
629,2000-12-19,29.0,29.63332939147949,28.399999618530273,28.60000038146973,1380411.0,0.005780457709478659,-2.083320021648367,-0.631572765711389,29.397493396270477,31.607595712006912,0.7289392827050634,1.9861583714409363,2.9194690368769898,3.211304321294378,14.89580375122369,1.2333297729492152,-2.158128406543902,-1.5815007209777825,-4.792812887617146,1.6298114456615806,-3.187156804297466,0.024155362341900855,2.601883700356119,28.98565507495887,-1.8522788846939555,1.6056560833196825,12,0.6350002288818359,2.4183340072631765,3.569997787475586,3.609999656677246,-1.0166702270507812,1,-0.08448278492894656,1.989453459096768,28.833330154418945,-62.61302064375227,28.336669921875,-1.0761966005264436,29.10000038146973,-0.08448278492894656
630,2000-12-20,28.67333030700684,29.066669464111328,28.0,28.9666690826416,1042011.0,-0.011264472172177964,3.3242812736804663,-0.7333476384617195,30.962795646821633,32.01042901159458,0.9180441413415181,2.095517345742632,3.2004490125611262,3.56457795364911,16.15842807588903,1.0666694641113281,-1.9160889951848112,-1.7020034790039027,-4.843191500819845,1.4391845428120398,-3.272597489911874,-0.13140946809593146,2.791144839158278,39.76366112370802,6.1594315539082345,1.5705940109079717,12,0.7950048446655238,2.661668777465813,3.931667804718014,3.9366693496704066,-0.09000015258789418,2,-0.05138327247977037,-2.083320021648367,29.0,1.989453459096768,28.833330154418945,-62.61302064375227,28.336669921875,-0.05138327247977037
631,2000-12-21,28.5,29.559999465942386,28.41666984558105,29.01667022705078,894546.0,-0.0060450008823873524,-2.3463442955155585,1.7613430953093312,44.5435645719346,33.57671402558034,0.9860448756572673,2.026193022871837,3.3315811362575047,3.7412607039227126,16.94736021038335,1.1433296203613352,-1.7763295358382862,-1.6553337097167962,-4.665613442678676,1.3549460232450876,-3.160473576197738,-0.15019384323585427,2.756606637395212,30.61231877711416,-5.184480653020643,1.505139866480942,12,0.9683351516723633,2.75,4.425831317901604,4.109999656677246,-0.6666698455810547,3,-0.052631578947368474,3.3242812736804663,28.67333030700684,-2.083320021648367,29.0,1.989453459096768,28.833330154418945,-0.052631578947368474
632,2000-12-22,28.4666690826416,29.183330535888672,28.4666690826416,29.183330535888672,440550.0,-0.00116950587222453,1.0,1.3870771252639507,47.21915734393808,34.79896089113229,0.8588668939683544,1.8304617815735682,3.321456527006447,3.784384136659085,17.562003384144095,0.7166614532470703,-1.703219138778536,-1.4836646080017104,-4.357870119521678,1.3905409035182572,-2.920767363761694,-0.0465618522417266,2.594541156509898,28.57164544249628,-9.867890443618318,1.4371027557599831,12,0.8499956130981445,2.4766654968261754,4.521662235260003,4.1433305740356445,-0.3333396911621129,4,-0.05971892428494363,-2.3463442955155585,28.5,3.3242812736804663,28.67333030700684,-2.083320021648367,29.0,-0.05971892428494363
633,2000-12-25,28.4666690826416,28.4666690826416,28.4666690826416,28.4666690826416,0.0,0.0,1.0,-0.0,34.005574821384826,34.672774235235366,0.5802216579109967,1.6255472901899068,3.277105041574707,3.797788829342423,18.209862638765436,0.0,-1.587003678598883,-1.3006645202636733,-4.054993512273647,1.453664471746297,-2.67782901626866,0.07649997574131362,2.4108685421608094,28.57164544249628,-10.069657143873162,1.3771644960049854,12,0.8499956130981445,2.4766654968261754,4.521662235260003,4.1433305740356445,-0.6333389282226562,0,-0.03372361837226834,1.0,28.4666690826416,-2.3463442955155585,28.5,3.3242812736804663,28.67333030700684,-0.03372361837226834
634,2000-12-26,28.4666690826416,28.4666690826416,28.4666690826416,28.4666690826416,0.0,0.0,1.0,0.0,31.628204948505626,34.63807283834617,0.35058464916022913,1.379397067714084,3.2318391245906675,3.8001526232806526,19.120662339029394,0.0,-1.5258641361347003,-1.0994978904724135,-3.5917809451850076,1.392785164240177,-2.3456394178287105,0.1466436368838835,2.2382162846726636,29.91469502585307,-8.158939583755433,1.246141527356296,12,0.37999629974365234,2.3666667938232457,4.656662464141846,4.1433305740356445,-0.0999984741210902,1,-0.011475515173370199,1.0,28.4666690826416,1.0,28.4666690826416,-2.3463442955155585,28.5,-0.011475515173370199
635,2000-12-27,29.0,29.149999618530273,28.5,28.5,499284.0,0.01873527653727547,-1.5999984741210938,100.0,41.36740754498518,35.71046280151485,-0.2918177288624264,0.5624955597781067,2.6585063569545824,3.262730495505359,20.084351467448446,0.6833305358886719,-1.558596569946534,-0.36783342361450266,-2.2858861067912812,1.550219259562276,-1.3268597652028937,0.5911929179738884,1.542592245275408,51.02029581238301,13.332065271447739,0.9590263415883896,12,-0.1833353042602539,1.8333358764648473,4.106664180755615,3.609999656677246,0.5666694641113281,2,-0.035057594036233874,1.0,28.4666690826416,1.0,28.4666690826416,1.0,28.4666690826416,-0.035057594036233874
636,2000-12-28,29.106670379638672,29.53000068664551,28.833330154418945,29.143329620361328,937287.0,0.0036782889530575513,-1.3885586486963808,-0.0733184814453125,39.787203994571726,36.72350208266258,-0.4441495390769177,0.22754004920251703,2.5122488946714157,3.1450962790806827,21.199483146537744,0.696670532226566,-1.5475331480905048,-0.10882997512817383,-1.5095814162126473,1.2919214659562996,-0.8092056956704106,0.5915457454140629,1.283366330920213,60.18830763490757,24.766864261177346,0.7003757205422375,12,-0.2900056838989258,1.7199954986572301,3.9416613578796387,3.503329277038574,0.0933303833007777,3,-0.01798007873775298,-1.5999984741210938,29.0,1.0,28.4666690826416,1.0,28.4666690826416,-0.01798007873775298
637,2000-12-29,29.0,29.5333309173584,28.68667030334473,29.479999542236328,324963.0,-0.0036648087275998886,1.8863645230509014,13.093548387096774,30.73900449712258,36.6278229739483,-0.26093021564035723,0.33622222887331077,2.5772764726466733,3.24358399359825,19.321307890438703,0.8466606140136683,-1.445572361985672,-0.2058338165283189,-1.6098938633421653,1.1982262302855275,-0.9078638399352421,0.49619620687860433,1.24663450792535,50.0,19.245634379117504,0.7020300234069238,12,-0.1833353042602539,1.826665878295902,3.977499485015869,3.609999656677246,0.4966697692871094,4,-0.040229994675208824,-1.3885586486963808,29.106670379638672,-1.5999984741210938,29.0,1.0,28.4666690826416,-0.040229994675208824
638,2001-01-01,29.0,29.0,29.0,29.0,0.0,0.0,1.0,-0.0,34.540590897395944,37.199278251851126,-0.26239550486998553,0.3709951524082271,2.55143139914745,3.2352650821556352,17.194458877142218,0.0,-1.3079574021190297,-0.21583385467529226,-1.6105413516762574,1.178873642325673,-0.9131876031757749,0.48151989382519034,1.1118364374498277,50.0,21.486983284053004,0.6973537485004829,1,-0.2200002670288086,1.826665878295902,3.931663990020752,3.609999656677246,0.4333305358886719,0,-0.029885193397259036,1.8863645230509014,29.0,-1.3885586486963808,29.106670379638672,-1.5999984741210938,29.0,-0.029885193397259036
639,2001-01-02,29.566669464111328,29.933330535888672,28.336669921875,29.01667022705078,819558.0,0.019540326348666426,1.4883254313868288,100.0,50.90747937051245,39.41535422115011,-0.8272207606457087,-0.2422217142768801,1.9649687407911607,2.6488508029052795,16.218127383545912,1.5966606140136719,-1.0706015350707752,0.37250213623046946,-0.9838492445829736,1.7288535170439125,-0.3056735541762521,1.050677826637191,0.418456787091511,77.03575396303951,46.432514405388375,0.6781756904067223,1,-0.4316692352294922,1.2599964141845739,3.364994525909424,3.043330192565918,-0.2666702270507777,1,-0.05862477381148212,1.0,29.0,1.8863645230509014,29.0,-1.3885586486963808,29.106670379638672,-0.05862477381148212
640,2001-01-03,29.16666984558105,29.65666961669922,28.5,29.5,1036359.0,-0.013528734408716714,2.5773136582301257,-0.6060556669140508,50.90747937051235,40.12245586543652,-0.39099933356649785,0.0832894524316643,2.328298405115728,3.0292404474322403,16.010028739609368,1.1566696166992188,-0.8770350161213756,0.02250251770019318,-1.2542959487539704,1.2993009841543568,-0.6158967155268904,0.6609017509272768,0.7666606903076207,51.98349081960533,17.60661401974182,0.6383992332270824,1,-0.0316696166992152,1.6599960327148509,3.7058296203613317,3.443329811096195,-0.08333969116210582,2,-0.027428542281173196,1.4883254313868288,29.566669464111328,1.0,29.0,1.8863645230509014,29.0,-0.027428542281173196
641,2001-01-04,28.29999923706055,29.316669464111328,27.833330154418945,29.316669464111328,1816659.0,-0.029714417624945533,1.9180343246508627,3.050039768598214,49.51451064208031,40.37749512078566,0.49653347079021515,0.8740076693616317,3.148009629684914,3.8785135422286423,15.257528001437679,1.4833393096923828,-0.691084465807478,-0.7675015449523883,-2.054164893363339,0.5191618034585623,-1.4108332191578654,-0.12416987074691122,1.6333312988281214,22.222333231911016,-15.805708704138716,0.643331674205476,1,0.5833311080932582,2.1783304214477504,4.419167518615719,4.310000419616696,-0.22332954406738637,3,0.044758666473460496,2.5773136582301257,29.16666984558105,1.4883254313868288,29.566669464111328,1.0,29.0,0.044758666473460496
642,2001-01-05,28.29999923706055,28.29999923706055,28.29999923706055,28.29999923706055,0.0,0.0,1.0,-0.0,41.86998559608209,41.251318540196465,0.5256866351576157,0.774580061332891,3.1000820449632336,3.8636006477210394,14.598249632984198,0.0,-0.504906270966373,-0.6791680335998507,-1.9187181726545468,0.5603821054548455,-1.2989431031272005,-0.05939296407250083,1.4653312683105426,22.222333231911016,-17.1281135041881,0.6197750695273488,1,0.5833311080932582,1.5250005722045863,4.419167518615719,4.310000419616696,0.40000152587889914,4,0.03180217491667969,1.9180343246508627,28.29999923706055,2.5773136582301257,29.16666984558105,1.4883254313868288,29.566669464111328,0.03180217491667969
643,2001-01-08,26.376670837402344,27.333330154418945,26.256669998168945,26.833330154418945,999837.0,-0.06796213609573154,-2.090915562175052,-100.0,23.957706124136863,40.399040893044386,2.370672998727766,2.490340422243108,4.9628913241014025,5.751898773789748,15.226798957531395,2.043329238891605,-0.5233674907638388,-2.3896635055542,-3.871417790192794,-0.9079092209156059,-3.1305406478734987,-1.6487863632349011,3.2340996398925768,3.263854196009709,-35.85280984887497,0.7408771423192974,1,1.7183294296264648,2.318328857421875,4.925831794738773,5.274998664855957,2.6700000762939453,0,0.11828630501240434,1.0,28.29999923706055,1.9180343246508627,28.29999923706055,2.5773136582301257,29.16666984558105,0.11828630501240434
644,2001-01-09,25.9666690826416,26.7933292388916,25.333330154418945,26.7933292388916,1652337.0,-0.015544105519918583,2.5322836680448906,1.81023385584389,23.56777566015832,38.42130401695251,2.669480613944664,2.708417352406464,5.306361928965927,6.122799965988705,16.102703496926885,1.4599990844726562,-0.5775206474736017,-2.5896652221679695,-4.391667943684798,-0.7876625006511411,-3.4906665829263837,-1.6886638614095553,3.308691346740723,14.649299083459253,-23.37818333248947,0.9010013607584139,1,1.666661262512207,2.266660690307617,5.200833320617672,5.550000190734863,3.5800018310546875,1,0.13350427974470125,-2.090915562175052,26.376670837402344,1.0,28.29999923706055,1.9180343246508627,28.29999923706055,0.13350427974470125
645,2001-01-10,26.13332939147949,26.46332931518555,25.45332908630371,25.79667091369629,2036322.0,0.006418239794540925,1.0267732749513836,-0.4072513659184836,26.85784668272366,36.98470876008051,2.2947357334006604,2.3996327070721897,5.072660829911101,5.9181434287804,16.472925609402033,1.0100002288818395,-0.5593538154625364,-2.254671382904057,-4.298300245394049,-0.21104252041406468,-3.276485814149055,-1.232856951659059,2.668987404907231,20.083632722775103,-18.10182959799155,1.021814431244997,1,1.50000095367432,2.10000038146973,5.0308380126953125,5.383339881896976,3.4133415222168004,2,0.12117360930725973,2.5322836680448906,25.9666690826416,-2.090915562175052,26.376670837402344,1.0,28.29999923706055,0.12117360930725973
646,2001-01-11,27.29999923706055,27.63332939147949,26.19667053222656,26.336669921875,2192886.0,0.04464298551876977,-1.3109891357373054,2.861443803610116,40.661668277326676,38.08722695788096,0.9441233772315414,1.1501666731145548,3.8167375577611047,4.7180128104383705,16.25307001319599,1.5,-0.5054014287733999,-0.9980014801025341,-3.06797700016336,1.0719740399582918,-2.032989240132949,0.036986279927880616,1.0860391622900352,66.29216228223297,25.77979314206557,1.0349877600304132,1,0.33333110809325817,0.8350009918212855,3.8641681671142507,4.14000034332275,2.316671371459961,3,0.06532347865187749,1.0267732749513836,26.13332939147949,2.5322836680448906,25.9666690826416,-2.090915562175052,26.376670837402344,0.06532347865187749
647,2001-01-12,26.826669692993164,27.91666984558105,26.836669921875,27.833330154418945,1081044.0,-0.017338079021805508,-1.1892038183315412,-1.0449806162411706,37.797625805514066,38.44911972544964,1.2032836741457267,1.5858793527110322,4.184876807488873,5.1614425530106764,15.4846734666611,1.0799999237060511,-0.5620343645668271,-1.3958310127258287,-3.5675200592648437,0.7758580338131864,-2.481675535995336,-0.3099864894563211,1.1930437169656258,57.80654954836565,15.131748356700378,1.0858445232695073,1,0.8066606521606445,1.3083305358886719,4.337497711181637,4.591664314270012,3.090000152587887,4,0.046595422178940415,-1.3109891357373054,27.29999923706055,1.0267732749513836,26.13332939147949,2.5322836680448906,25.9666690826416,0.046595422178940415
648,2001-01-15,27.20000076293945,27.149999618530273,26.73332977294922,27.02333068847656,557343.0,0.013916415053330189,9.869489501441922,-0.17550115578460723,41.07141560693624,37.35622375171895,0.6121449531302154,1.142485115059614,3.7053009209580132,4.75693876720085,14.703340613311635,0.4166698455810547,-0.6206717678475542,-0.9408334732055685,-3.1384931623009216,1.2568262158897845,-2.039663317753245,0.15799637134210798,0.7166690826416016,72.25803927011974,26.813792884174617,1.098829844547676,1,0.29499912261963246,0.9349994659423864,3.9641666412353516,4.218333244323727,2.266668319702152,0,0.05514705727669611,-1.1892038183315412,26.826669692993164,-1.3109891357373054,27.29999923706055,1.0267732749513836,26.13332939147949,0.05514705727669611
649,2001-01-16,26.54999923706055,27.26667022705078,26.5,27.26667022705078,1417806.0,-0.023897114251722362,1.1395319128550974,-4.056549996761149,33.00971027888549,35.367582741538186,0.8819805546546355,1.6859681167469027,4.22856783910569,5.374811646122097,14.136551627895958,0.7666702270507812,-0.6569026810424532,-1.4683349609374972,-3.7363541994949045,0.7996842776199102,-2.602344580216201,-0.33432534165879346,1.3666706085205007,44.519628339140745,-0.21022684616239928,1.1340096192787037,1,0.7750005722045863,1.4333305358886683,4.614168167114251,4.868334770202626,3.083330154418938,1,0.0940366006922777,9.869489501441922,27.20000076293945,-1.1892038183315412,26.826669692993164,-1.3109891357373054,27.29999923706055,0.0940366006922777
650,2001-01-17,27.20000076293945,27.333330154418945,26.26667022705078,27.20000076293945,1638270.0,0.024482167403288457,7.000185971989544,-0.0,37.70419534659453,34.055325486484215,-0.08530090672856616,0.9696431109781081,3.4610703567937975,4.692675406158241,13.313249614627013,1.066659927368164,-0.718517919901764,-0.7446669578552267,-3.018809629237726,1.5294757135272725,-1.8817382935464764,0.3924043778360229,0.406668319702149,58.33317623575726,14.915997005523806,1.1370713356912487,1,-0.3833360671997035,0.7833290100097692,3.8316659927368164,4.218333244323727,2.7333297729492223,2,0.08627463547553371,1.1395319128550974,26.54999923706055,9.869489501441922,27.20000076293945,-1.1892038183315412,26.826669692993164,0.08627463547553371
651,2001-01-18,27.0,27.229999542236328,26.70000076293945,27.083330154418945,1513098.0,-0.007352969019469802,1.8141359003053616,-100.0,37.25573128448053,33.54263056297293,-0.09956834230746026,1.1083304335222692,3.528082446204465,4.854794441923257,13.017385472169194,0.5299987792968786,-0.9217094902295813,-0.869667720794677,-3.165531112519563,1.426195670930209,-2.01759941665712,0.278263975067766,0.33386841125487976,44.444238938820426,1.7829182293033838,1.1479316958624433,1,-0.375,0.6333303451538086,3.705001831054684,4.4183340072631765,2.3700008392333984,3,0.09432114495171451,7.000185971989544,27.20000076293945,1.1395319128550974,26.54999923706055,9.869489501441922,27.20000076293945,0.09432114495171451
652,2001-01-19,26.76667022705078,27.29999923706055,26.76333045959473,27.29999923706055,1295775.0,-0.00864184344256369,1.0125242294844843,6.400192268076675,36.17988010133503,34.90064989377272,-0.1191438473794122,1.2730398442723754,3.627268987744017,5.044402785186705,12.675636922426284,0.5366687774658203,-1.12369899407269,-1.0179975509643562,-3.346443584770661,1.3104484828419487,-2.1822205678675104,0.14622546593879804,-1.433340072631836,46.87529616244991,4.929847198454489,1.164223016903153,1,-0.14167022705078125,0.8666601181030273,3.76749658584594,4.651663780212395,3.39999961853027,4,0.10647571615349749,1.8141359003053616,27.0,7.000185971989544,27.20000076293945,1.1395319128550974,26.54999923706055,0.10647571615349749
653,2001-01-22,27.506669998168945,27.66666984558105,26.73332977294922,26.86000061035156,905058.0,0.02764631404806983,-1.0740635563137684,-1.2125149310845496,37.52018375274631,36.45091745961583,-0.7621441694190985,0.48215192987288447,2.7575618293611797,4.26358278842109,12.159565711178363,0.9333400726318324,-1.254423996201588,-0.22999782562255788,-2.5387439652828405,2.0787483140377248,-1.384370895452701,0.9243752442075852,-2.134006462097169,88.57143635652737,48.95524592951392,1.154373069830142,1,-0.8216705322265625,0.12666034698486328,3.0691618919372523,3.911664009094231,2.4633293151855433,0,0.0876151074474858,1.0125242294844843,26.76667022705078,1.8141359003053616,27.0,7.000185971989544,27.20000076293945,0.0876151074474858
654,2001-01-23,28.13999938964844,28.32332992553711,26.826669692993164,27.70000076293945,1551240.0,0.023024575185642382,2.7107599037174706,0.6804073843576514,43.95126499876056,38.350186161397716,-1.178721319779605,-0.1864657528823308,1.99921010813528,3.582216394384819,11.357784922649484,1.4966602325439453,-1.3511991648362383,0.41966505050659464,-1.8718940768498307,2.71122417786302,-0.7261145131716198,1.565444614184809,-2.675575601196293,91.08600533070216,50.84340732933607,1.1457795636782133,1,-0.8799991607666051,-0.5066690444946325,2.4358325004577566,3.2783346176147354,1.6266708374023402,1,0.04714533481764005,-1.0740635563137684,27.506669998168945,1.0125242294844843,26.76667022705078,1.8141359003053616,27.0,0.04714533481764005
655,2001-01-24,27.98332977294922,28.4666690826416,27.683330535888672,28.29999923706055,1504332.0,-0.005567506044682258,1.41023850325125,-0.719705573810284,47.96397336803682,39.16155339369884,-0.8180596297871254,-0.11580520055684573,1.995618544755036,3.7020643024107898,11.29966884545679,0.7833385467529297,-1.1773882160753288,0.3138289451599121,-1.9020632638566042,2.5297211541764284,-0.794117159348346,1.4217750496681703,-2.3473716162719747,72.64119674858547,28.874965163086614,1.1079461045082584,1,-0.6166601181030273,-0.34999942779541016,2.5433373451232875,3.4350042343139577,2.233339309692383,2,0.058963662720555865,2.7107599037174706,28.13999938964844,-1.0740635563137684,27.506669998168945,1.0125242294844843,26.76667022705078,0.058963662720555865
656,2001-01-25,28.583330154418945,29.25,27.95000076293945,28.01667022705078,2520594.0,0.02144135048752238,-2.7142896068402806,-1.7894365942683474,51.69119393302803,40.70528318564483,-1.3598816169713395,-0.7979336760428737,1.2605164211540725,3.0703799360561703,11.914764758786193,1.2999992370605504,-0.9365645649755763,0.9399963378906264,-1.2159882488760871,3.09598092465734,-0.13799595549273036,2.017988631273983,-2.720915123664554,73.50984493656496,25.90235059057831,1.0779922933833563,1,-0.8249950408935547,-0.9499998092651367,1.8183369636535645,2.7516689300537074,1.2000007629394531,3,0.04723033929834153,1.41023850325125,27.98332977294922,2.7107599037174706,28.13999938964844,-1.0740635563137684,27.506669998168945,0.04723033929834153
657,2001-01-26,27.833330154418945,28.566669464111328,27.5333309173584,28.333330154418945,1655838.0,-0.026239069973589157,1.1379153857992415,-0.8823634350186642,60.11101999487903,42.82079478430515,-0.5051969077290757,-0.14737512881365689,1.8640218368887922,3.7859822907680396,12.252161798997044,1.0499992370605469,-0.7284608637083139,0.24832983016967702,-1.8142071796872834,2.3108668400266374,-0.7829386747588032,1.2795983350981572,-1.6321566267399916,43.70856259378837,-9.11533403392319,1.0312685049284798,1,-0.07499504089355469,-0.19999980926513672,2.5258374214172363,3.5016689300537074,1.7066707611083984,4,0.05520973150855557,-2.7142896068402806,28.583330154418945,1.41023850325125,27.98332977294922,2.7107599037174706,28.13999938964844,0.05520973150855557
658,2001-01-29,28.13332939147949,28.1299991607666,27.5333309173584,27.66666984558105,1021788.0,0.01077841693380388,1.594214917154522,-0.933319091796875,65.27253435383808,46.405553014855435,-0.7363116632174425,-0.5434976634542643,1.428632204919655,3.454258078793462,12.607792194507686,0.5966682434082031,-0.6639177802162877,0.5916625976562457,-1.380120706456914,2.5634459017694056,-0.3942290544003342,1.5775542497128257,-1.6272732165684296,53.91999987406746,-3.578531517947212,0.9858916520565795,1,-0.374994277954098,-0.49999904632568004,1.9966702461242711,3.201669692993164,1.0066699981689524,0,0.07227514475117136,1.1379153857992415,27.833330154418945,-2.7142896068402806,28.583330154418945,1.41023850325125,27.98332977294922,0.07227514475117136
659,2001-01-30,27.833330154418945,28.333330154418945,27.54999923706055,28.333330154418945,1262520.0,-0.010663481484399107,2.1333236694335795,-1.0714449203806036,61.76200601131957,49.07864308871377,-0.26275996993085826,-0.40055048747570154,1.5977093828045703,3.6966215291146796,12.845575767546707,0.7833309173583949,-0.5345614490306012,0.3783303260803237,-1.3568701377166548,2.113530789877302,-0.48926990581816554,1.245930557978813,-1.0528795969989915,17.475659117650654,-42.90679743621635,0.8676002318984888,1,0.14167022705078125,-0.19999980926513672,2.2966694831848145,3.5016689300537074,1.1333389282226562,1,0.07676656537616355,1.594214917154522,28.13332939147949,1.1379153857992415,27.833330154418945,-2.7142896068402806,28.583330154418945,0.07676656537616355
660,2001-01-31,28.36667060852051,28.59000015258789,27.670000076293945,27.899999618530273,1198044.0,0.01916193467122329,1.014605887463245,-0.9333419799804759,58.08901572405734,51.39345247088897,-0.6852678389515461,-1.0507714778268316,0.9434999714842256,3.108161507105404,13.188249257825518,0.9200000762939453,-0.43445482670088253,0.9516707420349171,-0.6490660955339074,2.5524075796037415,0.15130232325050486,1.7520391608193293,-1.3392651068425536,48.543991360278596,-10.63277240346578,0.8003684187844127,1,-0.375005722045902,-0.7333402633667028,1.4733300209045375,2.9683284759521413,0.7033290863037074,2,0.049353681221572465,2.1333236694335795,27.833330154418945,1.594214917154522,28.13332939147949,1.1379153857992415,27.833330154418945,0.049353681221572465
661,2001-02-01,29.566669464111328,30.0,28.13999938964844,28.54667091369629,2817216.0,0.04230312651603074,-1.029082427260124,2.1856909306412553,68.71584133468521,55.008559274594546,-1.657165171759985,-2.2672521734190525,-0.36924703145518833,1.8556825263765617,14.456531077920337,1.860000610351559,-0.16827443237744077,2.088336086273195,0.2566019060531275,3.920070266493262,1.1724689961631611,3.0042031763832284,-2.317004512601166,82.43256304876493,22.128963111915525,0.9158670901100339,2,-1.2000045776367188,-1.9000043869018555,0.2583308219909668,1.7683296203613246,-0.4266700744628871,3,0.021984201477926346,1.014605887463245,28.36667060852051,2.1333236694335795,27.833330154418945,1.594214917154522,28.13332939147949,0.021984201477926346
662,2001-02-02,29.20000076293945,30.333330154418945,28.770000457763672,30.333330154418945,820152.0,-0.012401420512274774,1.7588267072372352,-1.1111088256138621,63.673644392608225,57.914499345690324,-1.0158578289856912,-1.9285797688270598,-0.11116588982339692,2.173646333166797,15.87936819156304,1.5633296966552734,0.025661828868109637,1.676667308807371,-0.2800184859172603,3.633353103532002,0.6983244114450535,2.6550102061696883,-1.620295605610508,59.523939275452435,0.7022368816990792,0.9783428973623156,2,-0.6200008392333949,-1.3666706085205043,0.6216645240783727,2.134998321533203,0.06666946411133168,4,0.019977059560878807,-1.029082427260124,29.566669464111328,1.014605887463245,28.36667060852051,2.1333236694335795,27.833330154418945,0.019977059560878807
663,2001-02-05,29.49666976928711,29.9666690826416,28.833330154418945,29.29999923706055,1283724.0,0.01015989721220123,-1.0058941682842435,-0.1735334261205535,71.16858972532012,60.938646537530275,-1.118144554968307,-2.086497379368712,-0.5010293351738682,1.8419574430416894,15.542853713212267,1.1333389282226562,0.2650778116104071,1.8173363685607917,-0.24885479093115492,3.8835275280527384,0.7842407888148166,2.850431948306767,-1.531457112365569,69.94031935211305,8.924934903446442,1.033095579745974,2,-0.5633392333984375,-1.663339614868164,0.3249955177307129,1.8383293151855433,-0.4266700744628906,0,0.0014690182511840622,1.7588267072372352,29.20000076293945,-1.029082427260124,29.566669464111328,1.014605887463245,28.36667060852051,0.0014690182511840622
664,2001-02-06,29.433330535888672,29.79999923706055,29.0,29.79999923706055,902556.0,-0.0021473350684620973,3.363607990012419,-1.864380479478677,67.52086208816007,63.111634173099525,-0.9521856285500832,-1.8447073440835382,-0.5452550466392196,1.8751414879323889,14.576759362677455,0.7999992370605504,0.5571338783070061,1.5806640624999986,-0.46208139981387575,3.623409524813873,0.5592913313430614,2.6020367936569357,-1.136581429317495,66.20773272068934,4.652591781441572,1.021372731156937,2,-0.5,-1.6000003814697266,0.37000226974487305,1.9016685485839808,-0.3633308410644531,1,-0.009965951555586439,-1.0058941682842435,29.49666976928711,1.7588267072372352,29.20000076293945,-1.029082427260124,29.566669464111328,-0.009965951555586439
665,2001-02-07,29.29999923706055,29.66666984558105,29.0,29.63332939147949,1185840.0,-0.004529942633082151,2.333257041498032,0.9090771951726726,68.23464228489584,64.94979510108485,-0.6844172424549946,-1.540979944285187,-0.5386225978199128,1.9679218702205112,13.558456072978819,0.6666698455810511,0.801158446581951,1.288999271392825,-0.6822736326275454,3.2602721754131956,0.30336281938264165,2.2746357234030086,-0.7181287837906858,52.88759297248467,-10.384504815661145,0.9856364520101849,2,-0.36666870117187855,-1.4666690826416051,0.6808338165283168,2.0349998474121023,-0.6433296203613317,2,-0.01137645607844695,3.363607990012419,29.433330535888672,-1.0058941682842435,29.49666976928711,1.7588267072372352,29.20000076293945,-0.01137645607844695
666,2001-02-08,29.083330154418945,29.833330154418945,28.833330154418945,29.4566707611084,1077273.0,-0.007394849429468553,-1.2900572636618168,1.1200325015306858,68.41537895656438,65.8725016523832,-0.4351221985508218,-1.2478351110323658,-0.42756196864780804,2.135715558144838,13.700878987768728,1.0,0.9425053669436636,0.9831636428833015,-1.013858436676287,2.98018572244289,-0.015347396896491006,1.981674682663094,-0.25625534298820796,20.042457923343928,-43.43227484760493,0.9985110397797939,2,-0.14999961853027344,-1.25,0.8975028991699219,2.2516689300537074,-0.8433303833007812,3,-0.00045835396166626907,2.333257041498032,29.29999923706055,3.363607990012419,29.433330535888672,-1.0058941682842435,29.49666976928711,-0.00045835396166626907
667,2001-02-09,28.076669692993164,29.32999992370605,28.16666984558105,28.86667060852051,1507914.0,-0.03461297093836513,-2.8141931610675694,2.116032655897178,54.34671307132388,64.65852150988162,0.6813357018907702,-0.1504393200765719,0.5550394176889775,3.071715771256031,13.811476773638853,1.163330078125,1.0356896452080235,-0.08599681854247976,-1.9913408039700755,1.819347166885116,-1.0386688112562759,0.8666751741713163,2.2566604614257812,-5.000010596385578,-62.602696107012804,0.9526719927137971,2,0.864995002746582,-0.24333953857421875,1.6041603088378906,3.1749944686889613,-1.2366695404052734,4,0.037872358377341486,-1.2900572636618168,29.083330154418945,2.333257041498032,29.29999923706055,3.363607990012419,29.433330535888672,0.037872358377341486
668,2001-02-12,28.70000076293945,28.7833309173584,28.26667022705078,28.333330154418945,1007109.0,0.022201032984401348,-1.0666821800647748,-0.4641394728963593,54.27698971897916,63.826853032954915,0.16409676783960947,-0.6910634546487593,-0.07292342110742922,2.381536612523295,13.846139317801654,0.7066612243652344,1.0661115931430736,0.46233425140380646,-1.4010863352161635,2.3257548380237765,-0.46937604190617677,1.3940445447137897,1.5899961853027378,31.999977111729027,-20.484632771328986,0.9317102933099847,2,0.30166435241699574,-0.8666706085205043,0.6541643142700231,2.551663398742676,-1.7033309936523402,0,0.01974458010618152,-2.8141931610675694,28.076669692993164,-1.2900572636618168,29.083330154418945,2.333257041498032,29.29999923706055,0.01974458010618152
669,2001-02-13,29.04667091369629,29.5,28.66666984558105,28.8700008392334,975240.0,0.012079099008404759,-1.8571381860747762,0.48182229597224785,57.89217825008728,63.8049822025138,0.008536633067929955,-0.8865529050185117,-0.45897803022878847,1.955144835376995,13.939071199828213,0.8333301544189489,1.0934004404355875,0.6841708183288588,-1.0318954399227707,2.4002370765804883,-0.1738623107969559,1.5422039474546736,1.2008594924926754,52.8002655039426,2.746964541910117,0.8580331291258143,2,0.18999385833740234,-1.2133407592773438,-0.6516709327697754,1.4166631698608363,-2.3466701507568395,1,0.000803148188556424,-1.0666821800647748,28.70000076293945,-2.8141931610675694,28.076669692993164,-1.2900572636618168,29.083330154418945,0.000803148188556424
670,2001-02-14,29.54667091369629,29.663330078125,28.88332939147949,28.88332939147949,847584.0,0.017213676620140284,-1.3517318320096927,3.7546909075205868,57.257704345127074,62.53185587034067,-0.34249474766417265,-1.266675204566468,-0.998737556454266,1.3929561316321042,13.901563742170886,0.7800006866455114,1.0732442859371147,1.0668373107910156,-0.6354032530810727,2.769077874663104,0.21571702885497146,1.9179575927270598,0.6592422812805161,82.80037994529707,34.2388583516866,0.8511202819360442,2,-0.29667091369628906,-1.653341293334961,-1.6133408546447754,0.4549932479858363,-4.316671371459961,2,-0.01613282322954057,-1.8571381860747762,29.04667091369629,-1.0666821800647748,28.70000076293945,-2.8141931610675694,28.076669692993164,-0.01613282322954057
671,2001-02-15,29.54667091369629,29.54667091369629,29.54667091369629,29.54667091369629,0.0,0.0,1.0,0.0,64.55269943369339,62.62952865268346,-0.3862479690814027,-1.1237161077233324,-1.0285706593177864,1.3306684278732313,13.862029334895299,0.0,1.1128526676952042,0.9395037651062026,-0.6754048469673926,2.5544123771797977,0.13204945906940324,1.746958071143002,0.6184574142925996,92.2053675315192,41.252455205532385,0.8074543060367981,2,-0.48000144958496094,-1.2816705703735352,-1.6133408546447754,0.4549932479858363,-3.946670532226559,3,-0.030121880722085437,-1.3517318320096927,29.54667091369629,-1.8571381860747762,29.04667091369629,-1.0666821800647748,28.70000076293945,-0.030121880722085437
672,2001-02-16,29.61667060852051,30.083330154418945,29.60000038146973,29.60000038146973,1118790.0,0.00236912290486746,-56.98718535469065,100.0,63.111418174559546,61.734287369265616,-0.4368688330596413,-1.0216330035608117,-1.1357275226455066,1.2018813282159186,14.075790491562287,0.5366592407226562,1.1631803547906543,0.8670034408569371,-0.5556116366532784,2.2896185183671527,0.15569590210182938,1.578310979612045,0.5084885498202212,74.31222328030904,22.754174591985986,0.711307538755107,2,-0.49167060852051137,-1.316670417785648,-1.732505321502689,0.384993553161614,-3.8433399200439524,4,-0.046482970878107044,1.0,29.54667091369629,-1.3517318320096927,29.54667091369629,-1.8571381860747762,29.04667091369629,-0.046482970878107044
673,2001-02-19,29.91666984558105,30.506669998168945,29.48332977294922,29.48332977294922,967896.0,0.010129404517678298,-3.7230352780650984,25.994851258581022,68.41487149192369,61.83362174746157,-0.7498840630363013,-1.1929888341920964,-1.4884319492147888,0.8548338359152936,14.870126756970153,1.0233402252197266,1.0285370135993865,1.0465026855468729,-0.3406305340846991,2.433635905178445,0.3529360757310869,1.7400692953626589,-1.75,67.93477697498666,11.567120409445337,0.6935666098157851,2,-0.5799999237060511,-1.5299997329711879,-2.032504558563229,0.08499431610107422,-4.153339385986321,0,-0.10284131585747369,-56.98718535469065,29.61667060852051,1.0,29.54667091369629,-1.3517318320096927,29.54667091369629,-0.10284131585747369
674,2001-02-20,29.4666690826416,29.873329162597656,29.086669921875,29.873329162597656,1193094.0,-0.015041806633632304,2.8688786015468537,-0.9384317436563382,59.868399888570735,60.90403925898101,-0.3292847069528406,-0.6730066306342835,-1.0824079571788232,1.2546919679515263,16.231972462463556,0.8299999237060511,0.9520714757889586,0.5301684379577623,-0.8366815826774605,1.897018458592985,-0.15325657235984735,1.2135934482753719,-1.2531992340087932,35.93452222893265,-20.537822615404203,0.6834250103176106,2,-0.12999916076660156,-1.0799989700317383,-1.6516690254211426,0.5349950790405238,-3.819999694824215,1,-0.08382349923661825,-3.7230352780650984,29.91666984558105,-56.98718535469065,29.61667060852051,1.0,29.54667091369629,-0.08382349923661825
675,2001-02-21,29.63332939147949,30.09667015075684,29.020000457763672,29.41666984558105,941670.0,0.0056558923701377495,-1.1320227371442821,-0.5327780044745247,50.734140329635245,58.93945718932222,-0.4958317095030971,-0.7480689223073576,-1.2705230854400433,1.038934557251853,17.889132565304873,1.0766696929931676,0.794030618247298,0.6143287658691357,-0.7087645637271187,1.93742209546539,-0.04721789892899153,1.2758754306672628,-1.373995539855958,41.2552296960776,-11.440368910197655,0.6615466647981267,2,-0.29665946960448863,-1.2466592788696254,-1.979164600372311,0.3683347702026367,-3.5666599273681605,2,-0.09898748094716159,2.8688786015468537,29.4666690826416,-3.7230352780650984,29.91666984558105,-56.98718535469065,29.61667060852051,-0.09898748094716159
676,2001-02-22,29.933330535888672,30.2833309173584,29.5,30.09667015075684,1079973.0,0.010123774498839833,1.919275673946653,-0.753899922529772,58.196684964145575,59.36723184408019,-0.7404463309520679,-0.9926388399189676,-1.57604020552143,0.701407856269654,18.98229241885907,0.7833309173583984,0.6863790127943581,0.846829891204834,-0.5197102022442408,2.2133699846539088,0.1635598444802966,1.5300999379293714,-1.629049961334232,61.434639864621275,9.20609947559825,0.683270046724537,2,-0.5466604232788086,-1.3299951553344727,-2.5333333015441895,0.06833362579345348,-4.569999694824222,3,-0.15712688529641794,-1.1320227371442821,29.63332939147949,2.8688786015468537,29.4666690826416,-3.7230352780650984,29.91666984558105,-0.15712688529641794
677,2001-02-23,29.3700008392334,30.20000076293945,29.66666984558105,29.876670837402344,577341.0,-0.018819479375336012,13.307445146241022,3.1019419176289946,48.663827636561756,58.74354716825603,0.028648215896584617,-0.3249428784435011,-1.0002779651714775,1.2356903314691543,20.5874069769204,0.5333309173583984,0.5664337200766383,0.20666666030883718,-1.0298113107404845,1.4431446313581588,-0.4115723252158219,0.8249056458334962,-1.0216724762066676,23.542581048261386,-25.353100507708543,0.61823898552466,2,0.21666908264160156,-0.7500009536743164,-2.240835666656494,0.6316633224487269,-3.943330764770508,4,-0.12836228634789748,1.919275673946653,29.933330535888672,-1.1320227371442821,29.63332939147949,2.8688786015468537,29.4666690826416,-0.12836228634789748
678,2001-02-26,30.16666984558105,30.19667053222656,29.183330535888672,30.19667053222656,839619.0,0.027125263315737946,66.55445355712355,0.05921149220188149,56.699215952623284,58.61099580187114,-0.6013312729951608,-1.0134274964510617,-1.7910120256374604,0.4152698223395568,22.005902784325865,1.013339996337887,0.4782390923401749,0.9016686439514139,-0.31239095303711295,2.1157282409399407,0.29463884545715047,1.5086984424456773,-1.7751746498514756,90.76559336543093,42.239706207366545,0.6070297984942638,2,-0.4716701507568324,-1.546669960021969,-3.037504673004147,-0.16500568389892578,-4.770000457763665,0,-0.14563553682237318,13.307445146241022,29.3700008392334,1.919275673946653,29.933330535888672,-1.1320227371442821,29.63332939147949,-0.14563553682237318
679,2001-02-27,29.96999931335449,30.10000038146973,29.54999923706055,29.9666690826416,634212.0,-0.006519464469670999,3.1772392113686925,-0.11100514972332236,56.05057866442969,58.4768707262381,-0.2904576574038593,-0.6835200082666226,-1.5959425999006775,0.583078298370804,23.29008568245795,0.6166706085205007,0.5758331799183161,0.598164653778074,-0.4501714659164513,1.6465007734725994,0.07399659393081137,1.1223327136253367,-1.5362006215761248,75.1979696504408,26.099221478162626,0.5241680598472623,2,-0.20666408538818004,-1.303329467773434,-2.810834407806393,0.03166484832763672,-5.746669769287102,1,-0.14036266099897066,66.55445355712355,30.16666984558105,13.307445146241022,29.3700008392334,1.919275673946653,29.933330535888672,-0.14036266099897066
680,2001-02-28,29.76667022705078,29.940000534057614,29.17333030700684,29.940000534057614,1635939.0,-0.006784420786192791,7.846349381018162,-52.04753722800406,56.185952743462906,57.54723220510137,-0.05882603259026098,-0.38992011558522677,-1.3860791813935158,0.756069966466633,24.173916987195174,0.7966690063476491,0.6339616924697431,0.3248355865478523,-0.6230519654695534,1.272723138565258,-0.14910818946085058,0.7987793625565551,-1.291414109144604,53.45401745824441,0.6517603309190747,0.4739437760087023,2,-0.0033349990844726562,-0.7466697692871094,-2.320004940032959,0.2349939346313441,-6.5333404541015625,2,-0.13840986606185124,3.1772392113686925,29.96999931335449,66.55445355712355,30.16666984558105,13.307445146241022,29.3700008392334,-0.13840986606185124
681,2001-03-01,30.2166690826416,30.61333084106445,29.5,29.833330154418945,1548522.0,0.015117540932807483,-1.1206317143261901,-2.2116093535076105,71.54364890397709,58.484146730592215,-0.4512441481675289,-0.8313495399387953,-1.8185921462266386,0.28123589498027,24.122957487808776,1.1133308410644496,0.653344182194818,0.7423344612121596,-0.2662070660350295,1.7508759884593488,0.23806369758856505,1.2466052248357542,-1.7007846871301702,72.4540547700256,11.830438606073237,0.5042707636235939,3,-0.40000343322753906,-1.1433382034301758,-2.7166690826416016,-0.2150049209594762,-5.5,3,-0.13734139945009027,7.846349381018162,29.76667022705078,3.1772392113686925,29.96999931335449,66.55445355712355,30.16666984558105,-0.13734139945009027
682,2001-03-02,29.7833309173584,30.5,28.809999465942386,30.49666976928711,1285965.0,-0.014341030247180364,3.6944504049145963,-1.8608568016718081,61.33981326085148,57.69802914936197,0.009187038653688973,-0.37109527107613616,-1.3713684768544852,0.6869668720599549,23.47865012344227,1.6900005340576136,0.6344997157984658,0.2798297882080085,-0.7290462930037904,1.2887058694198075,-0.22460825239788917,0.7842678288139062,-1.1835486640248476,53.974076248195345,-9.845984822939855,0.504438040605899,3,-0.07166576385498047,-0.7100000381469727,-2.087498188018799,0.21833324432372692,-4.853330612182617,4,-0.14840516289324346,-1.1206317143261901,30.2166690826416,7.846349381018162,29.76667022705078,3.1772392113686925,29.96999931335449,-0.14840516289324346
683,2001-03-05,29.540000915527344,29.606670379638672,28.8799991607666,29.5,589302.0,-0.008170006320187495,7.384352992957746,-0.056075615984170914,55.278146119716645,57.188000952822634,0.2162037600446709,-0.13107272953103788,-1.1166941978007365,0.9009944599702351,22.799523588494353,0.9033317565917969,0.5627540132203812,0.034333229064941406,-0.9746671816503607,1.0433336397802435,-0.47016697629270965,0.5388334344225925,-0.8596767186845575,40.48071583823829,-23.711569171541917,0.5045002053576503,3,0.17166423797607422,-0.46667003631591797,-1.8441681861877441,0.3766641616821289,-3.2066707611083984,0,-0.1392461311300207,3.6944504049145963,29.7833309173584,-1.1206317143261901,30.2166690826416,7.846349381018162,29.76667022705078,-0.1392461311300207
684,2001-03-06,29.13999938964844,29.29999923706055,28.373329162597656,28.373329162597656,2376702.0,-0.013541012643254358,-1.4173889679467497,19.166316994087442,45.55387758727905,56.61241620367194,0.6313917046809898,0.2591111675918185,-0.7097625529560752,1.2690700986755736,21.84942160294355,1.1666717529296875,0.4876527535223225,-0.3510017395019496,-1.3728748564361872,0.6708713774322881,-0.8619382979690684,0.15993481896516926,1.4733314514160085,34.226323775594004,-26.47153242668653,0.5109365584671196,3,0.35333061218261363,-0.05833435058594105,-1.4441666603088414,0.4700002670288086,-3.4899997711181676,1,-0.12846019492920158,7.384352992957746,29.540000915527344,3.6944504049145963,29.7833309173584,-1.1206317143261901,30.2166690826416,-0.12846019492920158
685,2001-03-07,28.9666690826416,29.29999923706055,28.63332939147949,29.16666984558105,1108449.0,-0.0059481918544038725,1.8572000784749567,-0.2608693488839516,43.89041941384285,55.02283114252719,0.7824995877164085,0.42813975785796643,-0.5485668362875344,1.409142493317212,20.847974925504648,0.6666698455810618,0.34258307994463166,-0.5076655387878404,-1.5532531692273182,0.5379220916516374,-1.0304593540075793,0.015128276431898513,1.6018617248535136,26.488369439529475,-28.97547627970398,0.5227938152197383,3,0.5266609191894531,0.17499637603759766,-1.162503719329834,0.6433305740356481,-3.3233394622802734,2,-0.16375163899727363,-1.4173889679467497,29.13999938964844,7.384352992957746,29.540000915527344,3.6944504049145963,29.7833309173584,-0.16375163899727363
686,2001-03-08,29.06999969482422,29.09667015075684,28.73332977294922,29.0,940383.0,0.003567224518905343,4.891658676893295,-0.3499971389879709,44.28167213401263,54.53592497557729,0.6077368512984016,0.34125560786519316,-0.6665203483153554,1.272817190343357,20.039810935276776,0.36334037780762074,0.2890799173813008,-0.4036684036254883,-1.4503219627568598,0.6429851555058832,-0.926995183191174,0.11965837594019746,1.4546270797729477,32.75873821063545,-19.48147849305142,0.5233267795656849,3,0.42333030700683594,0.30666542053222656,-1.2575020790100098,0.4300012588501012,-3.4266700744628906,3,-0.20077984118156678,1.8572000784749567,28.9666690826416,-1.4173889679467497,29.13999938964844,7.384352992957746,29.540000915527344,-0.20077984118156678
687,2001-03-09,29.13999938964844,29.36333084106445,28.86333084106445,29.06999969482422,1404297.0,0.0024079702634700606,-1.0689480995074832,1.0000000000000508,41.465140504840754,52.84324992582367,0.5606374392488931,0.3741871980664939,-0.7471922016503711,1.1698948809208396,20.23566757167121,0.5,0.2871854419132127,-0.38683519363403107,-1.2211952328190385,0.4475248455509764,-0.8040152132265348,0.030344825958472654,1.3416014327087353,62.162053489962034,11.415223374512095,0.41718001959250317,3,0.35333061218261363,0.2500009536743093,-1.1233344078064,0.3600015640258789,-3.496669769287113,4,-0.15179582703005012,4.891658676893295,29.06999969482422,1.8572000784749567,28.9666690826416,-1.4173889679467497,29.13999938964844,-0.15179582703005012
688,2001-03-12,29.26667022705078,29.66666984558105,28.66666984558105,28.70000076293945,1159290.0,0.004346974607258858,-2.1579048812219566,8.095313351498277,47.63407908078883,51.90808330541914,0.3272944986533233,0.3079344985513188,-0.8832833081554767,1.0189534966751808,20.574919265191348,1.0,0.22136718767931995,-0.28849782943725444,-1.0388969959037233,0.46190133702921443,-0.6636974126704871,0.08670175379597822,1.1727651621112045,69.07237019656904,15.77227244614788,0.3751995832332344,3,0.22665977478027344,0.1233301162719691,-1.0600051879882812,0.2266607284545934,-3.3899993896484375,0,-0.14817776973708052,-1.0689480995074832,29.13999938964844,4.891658676893295,29.06999969482422,1.8572000784749567,28.9666690826416,-0.14817776973708052
689,2001-03-13,29.06999969482422,29.66666984558105,28.9666690826416,29.333330154418945,2235420.0,-0.0067199490307846554,-1.978779356441053,-0.46469851698765774,43.382976635520336,50.48553040453663,0.42786945925487885,0.5338111516271766,-0.7167808448144051,1.189963453122779,20.23371584474157,0.7000007629394496,0.244159278667901,-0.48633480072021484,-1.2334713134688222,0.26080171202839253,-0.8599030570945168,-0.11276654434591293,1.3281135698064794,42.258125249184495,-12.04649667989711,0.37356825637430285,3,0.42333030700683594,0.3200006484985316,-0.6866693496704102,0.4233312606811559,-2.9866695404052734,1,-0.0941406800527943,-2.1579048812219566,29.26667022705078,-1.0689480995074832,29.13999938964844,4.891658676893295,29.06999969482422,-0.0941406800527943
690,2001-03-14,29.06999969482422,29.06999969482422,29.06999969482422,29.06999969482422,0.0,0.0,1.0,-0.0,39.09018074327742,46.879589497792225,0.35610216586259114,0.5230881246278933,-0.7346757577862988,1.158187712426919,19.726079014171223,0.0,0.1502150285220516,-0.4625012397766106,-1.2407014551551967,0.31569897560197546,-0.8516013474659019,-0.07340113208731935,1.287617887765819,40.33298492431676,-12.529840305959155,0.3891001076892924,3,0.3666648864746094,0.3200006484985316,-0.6866693496704102,0.4233312606811559,-2.6499996185302734,2,-0.11764706268307468,-1.978779356441053,29.06999969482422,-2.1579048812219566,29.26667022705078,-1.0689480995074832,29.13999938964844,-0.11764706268307468
691,2001-03-15,28.65666961669922,29.0,27.24333000183105,27.66666984558105,1749096.0,-0.0142184410892372,1.0954390690891262,100.0,40.630506901774766,44.5785554578948,0.586557995365002,0.9131399787642849,-0.3164728198972213,1.537282138014806,19.374169462926734,1.8266696929931676,0.055872063963139595,-0.8313312530517578,-1.7023685748637156,0.0397060687602,-1.266849913957735,-0.3958125921457807,1.66126219749097,58.32197322687905,1.6780297936084594,0.4355186609059783,3,-0.20166969299316762,0.2716608047485316,-0.27333927154541016,0.8366613388061559,-2.02334022521973,3,-0.10515318202160917,1.0,29.06999969482422,-1.978779356441053,29.06999969482422,-2.1579048812219566,29.26667022705078,-0.10515318202160917
692,2001-03-16,28.239999771118164,28.833330154418945,27.5,28.833330154418945,13024701.0,-0.014540065232780841,3.494393652997981,-0.5993237580556577,21.887137766467305,40.86844341864488,0.8507491657305266,1.2873901171498545,0.10032861325057851,1.9169458491272557,18.516803542436083,1.3333301544189453,-0.04336625746263678,-1.179167556762696,-2.2102674586799402,-0.1480676548454518,-1.6947175077213181,-0.6636176058040739,1.9549479705776598,41.12794050977246,-10.737189698918648,0.5155499509586214,3,0.21500015258788707,0.6883306503295863,0.14333057403564453,1.2533311843872106,-2.073329925537113,4,-0.09195007690518908,1.0954390690891262,28.65666961669922,1.0,29.06999969482422,-1.978779356441053,29.06999969482422,-0.09195007690518908
693,2001-03-19,26.84000015258789,28.32999992370605,26.7066707611084,27.70000076293945,1414422.0,-0.04957505771519488,-1.8816680040765545,1.4494464375265148,16.198707039847946,37.60675780226365,2.0422399888875553,2.5772099869180423,1.5461985237098155,3.276745042268125,17.524828835243362,1.6233291625976527,-0.3166432069399505,-2.42533369064331,-3.9458144338527994,-0.9048529474338203,-3.1855740622480546,-1.665093319038565,3.2368828795133417,4.5043727269681195,-42.574807419192986,0.760240371604744,3,1.346670150756836,1.8200006484985352,1.547497272491455,2.38832950592041,-0.01000022888183949,0,-0.044585339993419515,3.494393652997981,28.239999771118164,1.0954390690891262,28.65666961669922,1.0,29.06999969482422,-0.044585339993419515
694,2001-03-20,26.99666976928711,27.8799991607666,26.333330154418945,26.70332908630371,1640916.0,0.005837168994356823,-1.9935378123805991,-0.3410935753446546,19.78185510551438,34.9280284346716,1.7316696895838781,2.346302470992761,1.4513830638462757,3.0803779036992225,17.20259339704265,1.5466690063476562,-0.509099498661385,-2.1451641082763686,-3.9679785314383054,-0.32234968511443185,-3.056571319857337,-1.2337568966954002,2.878000526554551,24.23893733146641,-21.12367237764679,0.9114072115809677,3,1.0033302307128906,1.4766607284545898,1.420827865600586,1.5783300399780273,-0.16333961486816406,1,-0.041486558951761454,-1.8816680040765545,26.84000015258789,3.494393652997981,28.239999771118164,1.0954390690891262,28.65666961669922,-0.041486558951761454
695,2001-03-21,26.70000076293945,27.576669692993164,26.27333068847656,26.27333068847656,1561662.0,-0.010989096391628483,-5.109352788134019,1.454520628108846,10.308572156819011,31.153239548316748,1.8696082356508938,2.542290764270227,1.8023614240906234,3.3346890555809665,16.684477042118008,1.3033390045166051,-0.6713396408191805,-2.2951666831970243,-4.401465971094527,-0.18886739529952123,-3.348316327145774,-1.2420170392482746,2.8913623215883923,15.648031562158964,-25.201775084732745,1.0531496439487509,3,1.2699995040893555,1.7433300018310547,1.8349967002868688,1.5333290100097692,1.139999389648441,2,-0.0230962768127132,-1.9935378123805991,26.99666976928711,-1.8816680040765545,26.84000015258789,3.494393652997981,28.239999771118164,-0.0230962768127132
696,2001-03-22,25.229999542236328,26.833330154418945,24.49666976928711,26.38332939147949,1635741.0,-0.05505622392129428,1.2759700781301526,-2.7030952444813905,8.3537239136935,27.474193260411496,3.059345400228839,3.8386743677989834,3.2730991868712564,4.736322741156933,16.40134598993152,2.336660385131836,-0.8002345485445232,-3.5300013542175286,-6.176294989443651,-0.8837077189914062,-4.85314817183059,-2.2068545366044674,4.029560302686384,16.910011571656085,-21.35931333027841,1.3231468176130612,3,1.851670265197754,2.325000762939453,3.341665267944336,3.0033302307128906,2.393329620361328,3,0.04716609415967277,-5.109352788134019,26.70000076293945,-1.9935378123805991,26.99666976928711,-1.8816680040765545,26.84000015258789,0.04716609415967277
697,2001-03-23,25.60000038146973,26.00333023071289,24.66666984558105,25.333330154418945,1102545.0,0.014665114781869049,1.490679432911471,-0.2312176583531411,14.77956012621219,23.823691154347422,2.385219354067644,3.3431584970476997,2.923408678191496,4.2951540424610535,16.10291418386855,1.3366603851318395,-0.9127164829414056,-2.971500492095945,-5.9509561354242315,0.007955151232341251,-4.461228313760088,-1.481772670431802,3.0880126543767084,28.782561577972515,-8.826704031755682,1.489727821664143,3,1.481669425964352,1.9549999237060511,3.065834522247311,2.6333293914794886,2.2666702270507812,4,0.0403644138520296,1.2759700781301526,25.229999542236328,-5.109352788134019,26.70000076293945,-1.9935378123805991,26.99666976928711,0.0403644138520296
698,2001-03-26,25.77333068847656,26.22666931152344,25.0,26.22666931152344,1947285.0,0.006770715016562789,4.411713227869335,-1.699997139015253,18.633555604364602,21.073755484219014,1.8598280122571644,2.9764167442655918,2.760786152491054,4.049344521687708,16.450508012378908,1.226669311523441,-1.0473169814946992,-2.5785032272338917,-5.7068662280493285,0.5498597735815451,-4.142684727641612,-1.0143217268261715,2.411721155382761,37.73386423457812,-0.290790897588721,1.5641815004077186,3,1.0100040435791051,1.7816696166992223,2.9391694068908727,2.361669540405277,2.0933399200439524,0,0.015261479467236994,1.490679432911471,25.60000038146973,1.2759700781301526,25.229999542236328,-5.109352788134019,26.70000076293945,0.015261479467236994
699,2001-03-27,25.76333045959473,25.826669692993164,24.79999923706055,25.26667022705078,1839546.0,-0.00038800685106255006,2.2941014476345396,-1.0955612588353996,19.2184527409688,18.86578570618472,1.5102714174616203,2.798590186157927,2.802553428306087,3.980749078242777,16.86167913309188,1.0266704559326136,-1.1918361766429761,-2.378170013427731,-5.612320005199514,0.8559799783440525,-3.9952450093136207,-0.761095017541841,1.9791155353159233,41.12534810661595,1.5736246229677917,1.6170749958858914,3,0.9850044250488246,1.7916698455810511,3.0983395576477015,2.371669769287106,2.73666954040527,1,0.041402623227777324,4.411713227869335,25.77333068847656,1.490679432911471,25.60000038146973,1.2759700781301526,25.229999542236328,0.041402623227777324
700,2001-03-28,25.646669387817386,25.73332977294922,25.20000076293945,25.73332977294922,1172574.0,-0.004528182874504738,11.308484648398894,-0.17448625731105602,17.18856659813622,16.261125672447104,1.2183928623066258,2.730773329529466,2.929326204956215,4.019467222960987,17.88541163127696,0.5633296966552805,-1.4067116661380865,-2.2888310432434054,-5.6107830493798225,1.0331209628930118,-3.9498070463116157,-0.627855040175195,1.7062834600184402,49.2155225401056,8.44082596577207,1.6609760030682088,3,1.018330574035641,1.9083309173583949,3.2150006294250453,2.4883308410644496,2.296661376953125,2,0.04626958567825734,2.2941014476345396,25.76333045959473,4.411713227869335,25.77333068847656,1.490679432911471,25.60000038146973,0.04626958567825734
701,2001-03-29,26.066669464111328,26.5,25.17333030700684,25.2833309173584,1747701.0,0.016376398429865935,-1.6445073464134905,-9.03917684604417,22.395272978955106,16.317585140501308,0.4384755368416009,2.0911382346983274,2.5309743613818263,3.5178527231486107,17.83211327493427,1.3266696929931605,-1.5984006580284493,-1.66133098602295,-4.900748032246717,1.5780860602008175,-3.2810395091348354,-0.04162246291106442,0.9435294142986521,76.36374796736976,36.71250570291373,1.6197085231118844,3,0.3466653823852539,1.4883308410644531,2.7950005531311035,1.9166603088378906,1.2466602325439453,3,0.06803058177102717,11.308484648398894,25.646669387817386,2.2941014476345396,25.76333045959473,4.411713227869335,25.77333068847656,0.06803058177102717
702,2001-03-30,25.36333084106445,26.526670455932614,25.066669464111328,26.0,1538379.0,-0.02698229722117884,-1.3740009614340818,-0.8127637297751418,18.231135590273382,16.543410534993022,0.7720338017077353,2.5785677042689095,3.2557567673715155,4.136787580556124,18.792064887566006,1.4600009918212855,-1.813782224892659,-2.1436696052551305,-5.395749661686086,1.1084104511758248,-3.769709633470608,-0.5176295770396528,1.3452445442507859,32.62529645753242,-3.167870835200837,1.6260400282154786,3,0.8250036239624059,2.1916694641113317,3.6316719055175817,2.619998931884769,1.9499988555908239,4,0.08910494980707195,-1.6445073464134905,26.066669464111328,11.308484648398894,25.646669387817386,2.2941014476345396,25.76333045959473,0.08910494980707195
703,2001-04-02,25.42667007446289,26.16666984558105,24.833330154418945,24.833330154418945,1483119.0,0.0024972758426464736,-3.4943535606481793,-0.9319438702448735,19.689486686029937,16.533147377272527,0.5443775795502113,2.309686523656673,3.1911833944584984,3.9878639547856594,19.869984665425854,1.3333396911621058,-2.0327063253394115,-1.8746638298034668,-5.10559416059996,1.3562665009930264,-3.4901289952017116,-0.259198664405222,1.100000381469723,36.293582156984634,1.2637355563793236,1.615465165398246,4,0.6099996566772461,2.1283302307128906,3.6766648292541504,2.4933300018310547,1.8700008392333984,0,0.09596225250542023,-1.3740009614340818,25.36333084106445,-1.6445073464134905,26.066669464111328,11.308484648398894,25.646669387817386,0.09596225250542023
704,2001-04-03,25.396669387817386,26.25,25.413330078125,25.80332946777344,1711602.0,-0.001179890507000958,-3.4820958735445178,-0.6853745487509684,19.591689153236544,17.56460482131892,0.36157367220409853,2.1553744022638774,3.1991586627539412,3.931236926875023,21.631472437084472,0.836669921875,-2.169928742332811,-1.7174980163574176,-4.933617171312978,1.4986211385981427,-3.325557593835196,-0.10943843887963922,1.1300010681152273,33.26792806471771,-1.0460346905818056,1.6080595774777793,4,0.268330574035641,2.158330917358395,3.760830402374264,2.523330688476559,1.9433307647705043,1,0.09725689550016225,-3.4943535606481793,25.42667007446289,-1.3740009614340818,25.36333084106445,-1.6445073464134905,26.066669464111328,0.09725689550016225
705,2001-04-04,24.223329544067386,25.399999618530273,23.683330535888672,25.36667060852051,2227347.0,-0.04620054015086106,1.8374717050133524,2.8115399588193632,17.402008151647195,18.569969736647106,1.2814056585694438,3.114833930428805,4.34143536298421,4.994971589313582,23.90875196545974,1.7166690826416016,-2.1720289088762996,-2.653670883178709,-5.991854254744435,0.6845124883870177,-4.322762568961572,-0.9845791973958455,2.059740829467767,18.99171479189056,-11.777899061894686,1.6690916857828624,4,0.8816709518432582,2.925001144409176,4.991672992706295,3.696670532226559,3.1166706085205043,2,0.1765517183817542,-3.4820958735445178,25.396669387817386,-3.4943535606481793,25.42667007446289,-1.3740009614340818,25.36333084106445,0.1765517183817542
706,2001-04-05,23.23332977294922,24.1299991607666,22.816669464111328,23.973329544067386,3975417.0,-0.04086968182128503,1.4936505550897867,0.6472257440277623,16.0488794050534,18.711005212073903,2.1885411479276513,3.8421330613376767,5.2688848870613825,5.879141248687816,26.467372604040136,1.4066600799560582,-2.24606108749882,-3.351837158203125,-6.896892374638362,0.19321805823211236,-5.124364766420744,-1.5793095499855063,3.0166702270507812,11.230733084881116,-17.475616534628674,1.7725276082176185,4,1.438340187072754,3.481670379638672,6.1583380699157715,4.686670303344727,3.5666694641113317,3,0.2027260421924193,1.8374717050133524,24.223329544067386,-3.4820958735445178,25.396669387817386,-3.4943535606481793,25.42667007446289,0.2027260421924193
707,2001-04-06,24.7166690826416,25.066669464111328,23.333330154418945,23.54667091369629,5659587.0,0.0638453172312583,-1.1711797591743118,-1.581079095710261,35.76224090684808,20.614192467905404,0.6333251800089741,2.1190632827502895,3.76312065293574,4.297576321795965,28.374976273977765,1.8333396911621094,-2.2297296150935964,-1.6473313331604018,-5.071119665422572,1.776456999101768,-3.3592254992914867,0.0645628329706831,0.9839980316162098,55.339839804805855,22.598363621672057,1.7118941661310858,4,-0.044999122619628906,1.9416656494140625,4.728329181671143,3.2566614151000977,1.886661529541012,4,0.10505706110040913,1.4936505550897867,23.23332977294922,1.8374717050133524,24.223329544067386,-3.4820958735445178,25.396669387817386,0.10505706110040913
708,2001-04-09,24.93000030517578,25.583330154418945,24.67333030700684,24.67333030700684,1898163.0,0.00863106682461523,-6.090815863980729,0.2193764101360221,36.24668711095765,22.50621850901528,0.32160771824821666,1.6487116834552964,3.5197097283152097,3.9915319751632765,29.788190636978417,0.9099998474121058,-2.035073530866935,-1.21716661453247,-4.4083247962396825,1.9739915671747426,-2.812745705386078,0.37841247632113806,-2.113330841064453,61.5533756209536,26.59062398354485,1.5955790908536072,4,-0.2583303451538086,1.3116693496704102,4.462497711181641,3.043330192565918,1.9300003051757777,0,0.09560085689147324,-1.1711797591743118,24.7166690826416,1.4936505550897867,23.23332977294922,1.8374717050133524,24.223329544067386,0.09560085689147324
709,2001-04-10,26.333330154418945,25.92333030700684,24.933330535888672,24.933330535888672,1811052.0,0.05629080754370519,2.413792763255223,5.454473169898046,47.873143352534406,25.91561592617063,-1.10898653200395,0.03145804508197614,2.111658165879497,2.50803035618177,31.141077749730155,0.9933300018310582,-1.864826251740915,0.32299671173095845,-2.5603061231301822,3.206299546592099,-1.118654705699612,1.7646481291615288,-3.4613274765014665,113.19744472106497,72.66064175891852,1.4416514174305695,4,-1.6616601943969727,-0.0916604995727539,3.0591678619384766,1.640000343322754,0.6000003814697266,1,0.03658256489507039,-6.090815863980729,24.93000030517578,-1.1711797591743118,24.7166690826416,1.4936505550897867,23.23332977294922,0.03658256489507039
710,2001-04-11,25.649999618530273,26.26667022705078,25.54999923706055,25.653329849243164,2784897.0,-0.02594926398908204,-6.049303966080283,-0.0023787368716476636,52.680848722171106,29.280679897639075,-0.47509526733694685,0.46950545463496596,2.7650354890708115,3.109648285176281,32.43243890811264,0.7833309173583949,-1.7548142185148237,-0.18933382034301616,-2.6886929062936886,2.3100252656076563,-1.4390133633183524,1.06034572263232,-2.6559438354492215,82.12549356090301,37.00553170966525,1.2496795429753365,4,-0.9783296585083008,0.591670036315918,3.637497901916504,2.323330879211426,1.2566699981689453,2,0.06588696137198813,2.413792763255223,26.333330154418945,-6.090815863980729,24.93000030517578,-1.1711797591743118,24.7166690826416,0.06588696137198813
711,2001-04-12,25.643329620361328,26.0,25.5333309173584,25.66666984558105,691002.0,-0.00026003891883596975,-2.8355685496829417,7.0085910652910295,50.29002126167226,32.84277830557229,-0.5976393228395445,0.25175624916174755,2.7023717297963756,3.0320874025059226,33.2733734820011,0.46666908264160156,-1.652523731072442,-0.04533681869506978,-2.163891624206933,2.0732179868167933,-1.1046142214510013,1.0139405840608617,-2.452916970642093,78.74980086675791,30.259421723669973,1.059277402755931,4,-1.1016597747802734,0.5983400344848633,3.674168109893799,2.330000877380371,1.523340225219723,3,0.06616420555930347,-6.049303966080283,25.649999618530273,2.413792763255223,26.333330154418945,-6.090815863980729,24.93000030517578,0.06616420555930347
712,2001-04-13,25.643329620361328,25.643329620361328,25.643329620361328,25.643329620361328,0.0,0.0,1.0,-0.0,49.10917663862201,36.11163274474918,-0.6188201912894975,0.04979898588290155,2.643429097128024,2.952323755732383,34.159753205200886,0.0,-1.5255295107905233,0.08449668884277273,-1.6611699801314508,1.8301633578169962,-0.788336645644339,0.9573300233298845,-2.2683415160021987,60.87836632673695,10.571831506852789,0.8728333344871124,4,-1.1016597747802734,0.5983400344848633,3.791667938232422,2.330000877380371,2.083339691162113,4,0.04510606203731049,-2.8355685496829417,25.643329620361328,-6.049303966080283,25.649999618530273,2.413792763255223,26.333330154418945,0.04510606203731049
713,2001-04-16,25.643329620361328,25.643329620361328,25.643329620361328,25.643329620361328,0.0,0.0,1.0,0.0,49.17657399813992,39.398842171960666,-0.6535866526358625,-0.04685137837210007,2.573707203040545,2.878775856173263,34.34154808706922,0.0,-1.451184517259037,0.14433021545410085,-1.4952507188088866,1.7839111497170883,-0.6754602516773929,0.9641206825855946,-2.0948405886407,53.249677421200644,1.7081805606800984,0.8197904671314931,4,-1.1016597747802734,0.5983400344848633,3.798335552215576,2.330000877380371,1.8999996185302734,0,0.03743667480134971,1.0,25.643329620361328,-2.8355685496829417,25.643329620361328,-6.049303966080283,25.649999618530273,0.03743667480134971
714,2001-04-17,25.876670837402344,26.82999992370605,25.770000457763672,26.29999923706055,963576.0,0.009099489828174878,-2.3298282194620588,-100.0,51.553358462838894,43.193436650981965,-0.9070670751756964,-0.38831122448436517,2.2739599480300328,2.5666955769896482,33.74491086050112,1.186670303344723,-1.2645176913106653,0.43367137908935405,-1.0605963416004514,1.9279390997791594,-0.31346248125554865,1.1808052394342567,-2.165090933961906,26.47860929529241,-24.309631712053974,0.7471338603449036,4,-1.0533361434936523,0.36499881744384766,3.5649943351745605,2.0966596603393555,1.4833297729492152,1,0.03800062918170699,1.0,25.643329620361328,1.0,25.643329620361328,-2.8355685496829417,25.643329620361328,0.03800062918170699
715,2001-04-18,26.083330154418945,26.583330154418945,25.856670379638672,26.11667060852051,1197567.0,0.007986317803984733,-1.9863139329805997,0.07875789606481629,50.115859839173005,46.978656699217474,-0.9187558971045533,-0.6783163783584172,2.00622516760545,2.2740884873783607,33.06596553538429,0.7266597747802734,-1.0863517767325206,0.6711642265319817,-0.73685252641679,2.0791809794807534,-0.03284414994240237,1.3751726030063658,-2.122276649357257,42.41631706843507,-4.924598639586364,0.7040083764743855,4,-1.0016651153564453,-0.13999557495117188,3.358335018157959,1.890000343322754,2.010000228881836,2,0.032587878021615335,-2.3298282194620588,25.876670837402344,1.0,25.643329620361328,1.0,25.643329620361328,0.032587878021615335
716,2001-04-19,26.420000076293945,26.899999618530273,25.70000076293945,26.18000030517578,1367856.0,0.012907474616233428,1.000000000000006,-7.1984553775736035,57.74303747329419,49.4209674288226,-0.8446876771518284,-0.9710495674497786,1.6181176332705007,1.8655426618190205,31.1323133014021,1.1999988555908239,-0.8878346199932494,0.9483341217041001,-0.5262697040461681,2.4229379474543684,0.21103220882896423,1.685636034579236,-2.2294308577407094,61.8038512150588,12.080953317072925,0.7373019128751346,4,-0.6333351135253906,-0.5116653442382812,2.9933323860168457,1.553330421447754,1.0266704559326136,3,0.018420497312638284,-1.9863139329805997,26.083330154418945,-2.3298282194620588,25.876670837402344,1.0,25.643329620361328,0.018420497312638284
717,2001-04-20,26.63332939147949,27.16666984558105,26.170000076293945,26.4666690826416,1658817.0,0.008074538780072027,-1.6228209748580686,0.6944186157403948,58.651945452441815,51.9104405778764,-0.8465733350849689,-1.1626024167044946,1.3872217192936738,1.628111020194556,29.18958365262132,0.9966697692871058,-0.5324385354880015,1.109996986389156,-0.45328376606331133,2.673277738841623,0.32835661016292406,1.8916373626153877,-2.171817132928549,64.9887500328671,13.006689699953185,0.7816403762262334,4,-0.5833292007446254,-0.8083295822143519,2.058335781097412,1.3400011062622106,1.0,4,0.020025301615959057,1.000000000000006,26.420000076293945,-1.9863139329805997,26.083330154418945,-2.3298282194620588,25.876670837402344,0.020025301615959057
718,2001-04-23,26.16666984558105,26.79999923706055,25.903329849243164,26.63332939147949,985653.0,-0.01752163760824177,1.2416756073718787,-2.800064089358937,55.195684707285,52.7240562839598,-0.20790805130233636,-0.7008994516341858,1.810434958641249,2.0739903285820276,27.384517626414294,0.8966693878173864,-0.04799551996627471,0.6236704826354931,-0.9625809750444105,2.2099219403153967,-0.1694552462044605,1.4167962114754467,-1.3805386765864966,31.81829413088118,-21.600246610886106,0.793125728839952,4,0.18333053588867543,-0.5933351516723597,2.5249953269958496,1.806660652160648,1.1266593933105504,0,0.05961780674226058,-1.6228209748580686,26.63332939147949,1.000000000000006,26.420000076293945,-1.9863139329805997,26.083330154418945,0.05961780674226058
719,2001-04-24,26.82999992370605,26.933330535888672,26.25,26.29999923706055,896931.0,0.025350190988748356,-1.1693061783040317,-1.1357330870091076,68.88894294586821,54.52495564214836,-0.8866133586866702,-1.34940465962217,1.0992948337356516,1.3743656892660887,25.40387418841281,0.7666606903076207,0.19096761100733417,1.2336670875549274,-0.45236565715888233,2.919699832268737,0.3906507151980243,2.0766834599118305,-1.758204113521117,77.04527041173954,18.475862614361944,0.843016372356904,4,-0.4799995422363246,-1.4816656112670863,1.593335628509525,1.143330574035648,0.3666706085205078,1,0.026587003996048297,1.2416756073718787,26.16666984558105,-1.6228209748580686,26.63332939147949,1.000000000000006,26.420000076293945,0.026587003996048297
720,2001-04-25,26.833330154418945,27.18667030334473,26.4666690826416,26.670000076293945,809298.0,0.00012412339628631308,-1.5263552402623601,0.3081695594750161,80.43975340315706,57.87492588009111,-0.7872205697419048,-1.327327761725364,1.0310885536693313,1.3317305507258297,23.411668141265025,0.7200012207031286,0.4295945548777915,1.1776642799377441,-0.5970158771842868,2.952344437059775,0.2903242013767269,2.0650043584987614,-1.5101494599864758,76.23277135082348,11.193043339406998,0.8873400785610157,4,-0.41833019256591797,-1.6366605758666992,1.4033350944519043,1.140000343322754,0.026670455932613635,2,0.019627472732670848,-1.1693061783040317,26.82999992370605,1.2416756073718787,26.16666984558105,-1.6228209748580686,26.63332939147949,0.019627472732670848
721,2001-04-26,27.84000015258789,28.16666984558105,26.826669692993164,27.16666984558105,1184409.0,0.03751565655011202,1.0200961244010252,4.122512612107645,78.72476951245996,61.16554731051756,-1.619870934860856,-2.312916912552062,-0.03009750412104495,0.29653283489597015,22.835664199490353,1.340000152587887,0.4939811456756331,2.09566774368286,0.07445221119380818,4.116883276171912,1.085059977438334,3.1062755099273858,-2.2559309129077043,85.5669190876441,18.50294825536747,1.010607766244525,4,-0.9350004196166992,-2.348330497741699,0.366665363311764,0.1333303451538086,-1.0733299255371094,3,0.00909950536366444,-1.5263552402623601,26.833330154418945,-1.1693061783040317,26.82999992370605,1.2416756073718787,26.16666984558105,0.00909950536366444
722,2001-04-27,27.623329162597656,27.933330535888672,27.29999923706055,27.84000015258789,888174.0,-0.0077827222989470535,2.140498056388364,-0.32179004529501076,74.75490178891366,64.00758373171463,-1.2212254297844538,-2.021915973577201,0.1261590427221293,0.47940079350386355,22.14229696077353,0.6333312988281214,0.5630332454001241,1.7659968376159654,-0.4121395010535558,3.9441331762854865,0.6769286682812066,2.855065006950724,-1.6260438259733299,75.99385492844526,7.892741112288718,1.0890681693347606,4,-0.6899938583374059,-2.131659507751465,-0.3049941062927246,-0.068328857421875,-0.8899993896484375,4,-0.006395269351179289,1.0200961244010252,27.84000015258789,-1.5263552402623601,26.833330154418945,-1.1693061783040317,26.82999992370605,-0.006395269351179289
723,2001-04-30,27.86667060852051,28.26000022888184,27.399999618530273,27.66666984558105,651384.0,0.008809272933413936,-1.3454309954692385,-0.9230620257399226,67.91284491571577,65.82530444870096,-1.2471730164227104,-2.1851181843018317,-0.18568616416344597,0.1942802164492754,21.32439661195427,0.860000610351566,0.6729885573637517,1.8873382568359425,-0.4562806409179281,4.230957154589813,0.7155288079590072,3.0591477057128778,-1.5222837504631102,80.43136439938931,17.28964105944638,1.1718094488769346,4,-0.8866701126098668,-2.3283357620239293,-0.5483355522155797,-0.3116703033447301,-0.860000610351566,0,-0.008373487465333507,2.140498056388364,27.623329162597656,1.0200961244010252,27.84000015258789,-1.5263552402623601,26.833330154418945,-0.008373487465333507
724,2001-05-01,27.86667060852051,27.86667060852051,27.86667060852051,27.86667060852051,0.0,0.0,1.0,0.0,80.81558388114286,69.23638489780872,-1.0451104161205613,-2.0981576192766553,-0.24109523518941955,0.15952815769873396,20.593874556963478,0.0,0.8072627875317444,1.7638381958007834,-0.7073479489614733,4.23502434056304,0.528245123419655,2.9994312681819117,-1.1774733437147127,78.0670947925065,16.610942991603338,1.2355930723811281,5,-0.8866701126098668,-2.3283357620239293,-0.6975030899047887,-0.3116703033447301,-0.7000007629394602,1,-0.02057444815289866,-1.3454309954692385,27.86667060852051,2.140498056388364,27.623329162597656,1.0200961244010252,27.84000015258789,-0.02057444815289866
725,2001-05-02,28.5,28.833330154418945,27.73332977294922,28.833330154418945,2538630.0,0.022727128058342316,5.600065231945343,-100.0,83.82010638403571,72.13383699900221,-1.4523107016664056,-2.524072311213338,-0.928989551732645,-0.4945785062073327,18.899986442304407,1.1000003814697266,0.9724802979809724,2.183334064483642,-0.3425946534592583,4.709262782426542,0.9203697055121935,3.44629842345509,-1.5280582016605138,83.38881136960728,23.123809705838056,1.2629643589714494,5,-1.1316699981689453,-2.6750001907348633,-1.348332405090332,-0.9449996948242188,-1.3433303833007812,2,-0.045730858518366335,1.0,27.86667060852051,-1.3454309954692385,27.86667060852051,2.140498056388364,27.623329162597656,-0.045730858518366335
726,2001-05-03,27.94333076477051,29.29999923706055,27.94333076477051,28.35000038146973,1501092.0,-0.01953225386770141,-5.672091627112921,1.2200204851196776,74.05858592065675,73.84568593991499,-0.7340232324520279,-1.6827234115354734,-0.44415021049151093,0.04425237057399656,16.77885956322674,1.356668472290039,1.1015798936986734,1.3911647796630895,-0.7773356275697054,3.5596651868958844,0.3069145760466938,2.475414983279485,-0.5991112952151347,32.16657638549805,-26.863326827889423,1.084250203616397,5,-0.3416662216186559,-1.8849964141845739,-0.8333306312561071,-0.3883304595947301,-0.4766616821289098,3,-0.038768826935433154,5.600065231945343,28.5,1.0,27.86667060852051,-1.3454309954692385,27.86667060852051,-0.038768826935433154
727,2001-05-04,27.313329696655273,27.9666690826416,27.34000015258789,27.86667060852051,1848519.0,-0.022545668353520343,-1.5066757202148438,1.3606645029360536,65.43437647524203,74.98331835857688,0.002882894842770156,-0.8940510748414283,0.12337989768365532,0.6647587671985704,15.511418633941245,0.6266689300537109,1.2267901696121193,0.6313306808471673,-1.3796685772541437,2.6423299389484782,-0.37416894820349,1.6368303098978245,1.986669540405277,-1.360738183191188,-58.59692253058694,1.0054996290506562,5,0.461669921875,-1.254995346069336,-0.3291621208190918,0.2416706085205078,-0.1800003051757848,4,-0.0200143840269843,-5.672091627112921,27.94333076477051,5.600065231945343,28.5,1.0,27.86667060852051,-0.0200143840269843
728,2001-05-07,27.313329696655273,27.313329696655273,27.313329696655273,27.313329696655273,0.0,0.0,1.0,-0.0,63.87630933866262,74.42635906888738,0.20410569297832382,-0.7445146978922565,0.033937969309899785,0.6472374561301457,14.784532568408288,0.0,1.2724001579240607,0.5121642112731948,-1.3377078510743559,2.3620362736207454,-0.41277181990058054,1.43710024244697,1.986669540405277,0.0,-58.60172523666343,0.9249360311737757,5,0.5700044631958008,-1.254995346069336,-0.4416623115539551,0.2416706085205078,-0.4166603088378871,0,-0.02123505007070159,-1.5066757202148438,27.313329696655273,-5.672091627112921,27.94333076477051,5.600065231945343,28.5,-0.02123505007070159
729,2001-05-08,27.29667091369629,28.03000068664551,27.10000038146973,27.833330154418945,865449.0,-0.0006099140289375082,-1.0000000000000153,-100.0,62.1658661146568,72.3959271479429,0.3284648724152319,-0.687218452798561,-0.03454260232557971,0.6434389359880086,14.603958284221614,0.9300003051757812,1.2989327690576822,0.4473383903503425,-1.4014097513973418,2.296086532098027,-0.47703568052349965,1.3717124612241847,1.9238615417480496,8.939574296903082,-49.573430270313935,0.9243740708738416,5,0.7666635513305664,-1.2383365631103516,-0.5008358955383301,0.2583293914794922,0.03665924072265625,1,-0.010624039702285981,1.0,27.313329696655273,-1.5066757202148438,27.313329696655273,-5.672091627112921,27.94333076477051,-0.010624039702285981
730,2001-05-09,27.34000015258789,27.833330154418945,27.26667022705078,27.66666984558105,1283355.0,0.0015873451758492418,-1.3943568892775255,0.6087097141069865,59.80116643928781,70.2933045842571,0.4074083178899528,-0.6297320601492018,-0.15770818828558575,0.5849126483952531,14.799386813438641,0.5666599273681641,1.3975869066845874,0.4061676025390639,-1.3646146361893052,2.176949841267433,-0.47922351682512243,1.2915587219032503,1.753300378417972,10.909086180124735,-45.23837533730642,0.8853911193641852,5,0.8599996566772496,-1.2816658020019531,-0.7300000190734863,0.21500015258789062,-0.07332992553710938,2,-0.006339806365744716,-1.0000000000000153,27.29667091369629,1.0,27.313329696655273,-1.5066757202148438,27.313329696655273,-0.006339806365744716
731,2001-05-10,27.34000015258789,27.34000015258789,27.34000015258789,27.34000015258789,0.0,0.0,1.0,-0.0,57.886968053967905,68.41908972481869,0.3676912745964991,-0.5229145169370781,-0.2536976154846542,0.5723289070442448,14.992268436107667,0.0,1.340299442922209,0.32133407592773366,-1.348842152769766,1.9915103046252334,-0.5137540384210162,1.1564221902764835,1.6337023694458033,25.806418533679693,-28.01552070358409,0.8350881143487491,5,0.8599996566772496,-1.2816658020019531,-1.213334560394287,-0.19166946411132812,-0.07332992553710938,3,-0.006705579183082677,-1.3943568892775255,27.34000015258789,-1.0000000000000153,27.29667091369629,1.0,27.313329696655273,-0.006705579183082677
732,2001-05-11,26.79999923706055,27.66666984558105,26.38332939147949,27.333330154418945,1747593.0,-0.019751313552067606,1.1388823986610654,-100.0,56.95457171138264,67.20150381322613,0.8701236847975018,0.11403065749811603,0.19602984255756795,1.097010449327211,14.731114222050968,1.2833404541015625,1.208619029563355,-0.2765003204345682,-1.821573413879161,1.2685727730100247,-1.0490368671568646,0.49603622628772825,2.061281156539305,25.303765651605154,-30.008454580534682,0.7725365467222969,5,1.041665077209469,-0.48333454132080433,-1.1066641807556188,-0.0849990844726598,0.2833309173583949,4,0.024875741214915426,1.0,27.34000015258789,-1.3943568892775255,27.34000015258789,-1.0000000000000153,27.29667091369629,0.024875741214915426
733,2001-05-14,26.603330612182614,26.90999984741211,26.18667030334473,26.399999618530273,1088451.0,-0.007338381734204424,-1.2963220868554413,-0.3812473401306737,47.22672351992354,63.46940821753509,0.9708354832456827,0.40718430719232046,0.3061229136099364,1.2770605571985634,14.369855907482536,0.7233295440673793,1.0197342918948067,-0.5211689949035687,-1.932646331545076,0.8903083417379385,-1.2269076632243205,0.1845696734171831,2.059713701247613,22.603669565288985,-28.721871346678025,0.7057386683207536,5,1.1400041580200266,0.3833341598510813,-0.9383282661437953,0.11166954040527699,1.2299995422363317,0,0.0199222716517371,1.1388823986610654,26.79999923706055,1.0,27.34000015258789,-1.3943568892775255,27.34000015258789,0.0199222716517371
734,2001-05-15,26.86000061035156,26.88332939147949,26.63332939147949,26.63332939147949,1630935.0,0.009648040010877601,-1.2058380525239605,1.114789313721831,50.307262631212296,59.74575891166582,0.6217344481514644,0.2402793768031124,-0.023029893323879946,1.0050958510740529,15.345744791202112,0.279998779296875,0.8701828735264492,-0.31366548538208505,-1.6055682436588228,0.9782372728946527,-0.9596168645204557,0.3322858937562856,1.5554063020701179,40.890673721568845,-6.98336436904615,0.645951379138369,5,0.8833341598510813,0.2566642761230504,-1.403330802917477,-0.14500045776366832,0.2333297729492223,1,0.0013651815574307058,-1.2963220868554413,26.603330612182614,1.1388823986610654,26.79999923706055,1.0,27.34000015258789,0.0013651815574307058
735,2001-05-16,26.933330535888672,26.91666984558105,26.333330154418945,26.67333030700684,1608804.0,0.0027300790718840506,4.14683831881876,1.1470367970649704,36.692727521113355,55.59399686727212,0.3383867811698984,0.2465343596780798,-0.16389715722238307,0.9082265785493462,16.23864877407513,0.5833396911621058,0.7679942497308474,-0.28283557891845845,-1.4758515874564786,0.9101804296195617,-0.8793435831874703,0.3136724253505534,1.2592027156253103,50.45003131661224,7.040520686084783,0.5965080042690105,5,0.17500495910644887,0.4833345413208008,-1.4766607284545898,-0.21833038330078125,0.9566688537597692,2,0.014851472527590781,-1.2058380525239605,26.86000061035156,-1.2963220868554413,26.603330612182614,1.1388823986610654,26.79999923706055,0.014851472527590781
736,2001-05-17,26.90666961669922,27.20000076293945,26.73332977294922,27.20000076293945,1106325.0,-0.0009898857162847774,2.181871383054868,-1.1281957231412554,38.8601896521463,52.641309442483696,0.22633449958203045,0.3283599464706697,-0.20980701634019283,0.9092509208909902,17.283984401900852,0.4666709899902308,0.6137719392582248,-0.33382997512817525,-1.4772946588038671,0.8096347085475166,-0.9055623169660194,0.2379023667096689,1.0852773399978375,48.64861730068844,8.97412179645032,0.5717323418378456,5,0.201665878295902,0.5099954605102539,-1.4499998092651367,-0.19166946411132812,1.0266609191894531,3,0.013379604963378089,4.14683831881876,26.933330535888672,-1.2058380525239605,26.86000061035156,-1.2963220868554413,26.603330612182614,0.013379604963378089
737,2001-05-18,27.16666984558105,27.41666984558105,26.91666984558105,27.2833309173584,1324764.0,0.00966304015270869,1.608657577868493,0.3977111645750868,39.1751957007768,49.89674126049638,-0.06331551865484641,0.11632920123882329,-0.5431096950331771,0.6265689580328235,18.19181744293758,0.5100002288818324,0.36429229401030483,-0.10049676895141957,-1.2086723317672714,1.0076787938644323,-0.6545845503593455,0.45359101245650635,0.6447494457807714,79.67478918362335,43.29042547780704,0.5540877814079266,5,-0.058334350585930395,0.30499458312988637,-1.775000095367428,-0.4516696929931605,0.5833301544189489,4,0.0036809952061900297,2.181871383054868,26.90666961669922,4.14683831881876,26.933330535888672,-1.2058380525239605,26.86000061035156,0.0036809952061900297
738,2001-05-21,27.72666931152344,28.040000915527344,26.903329849243164,27.399999618530273,1365795.0,0.020613474861862047,1.3846256959991676,-2.8001602249688813,48.15463263862317,48.339937540937086,-0.6241531747423217,-0.33814345476301,-1.175499310249723,0.046913858246345086,19.660426570381457,1.1366710662841797,0.18969267971332116,0.38150272369385263,-0.614449271977481,1.3774547193651863,-0.11647327414181419,0.8794787215295194,-1.539999008178711,81.64077037328458,48.441691286675166,0.4979759978356676,5,-0.6133337020874059,-0.25500488281250355,-2.334999561309818,-1.0116691589355504,0.17333030700683238,0,-0.023202900783943714,1.608657577868493,27.16666984558105,2.181871383054868,26.90666961669922,4.14683831881876,26.933330535888672,-0.023202900783943714
739,2001-05-22,27.5433292388916,28.149999618530273,27.0,28.0,1103643.0,-0.006612408817370685,2.0396331857035186,-1.3979587666185789,35.69283921712264,45.66123451625207,-0.4494048325981943,-0.10395214053961865,-1.061832093515278,0.2002845399690223,21.099859627264067,1.1499996185302734,0.08926730017867968,0.1624961853027358,-0.8065023865114078,1.1314947571168794,-0.32200310060433424,0.6469954712098058,-1.319592323303219,66.60535162705337,38.11270072482769,0.4844992859070717,5,-0.37499427795410156,-0.04332923889160156,-2.1516594886779785,-0.8283290863037109,0.25666999816894887,1,0.010528898413553422,1.3846256959991676,27.72666931152344,1.608657577868493,27.16666984558105,2.181871383054868,26.90666961669922,0.010528898413553422
740,2001-05-23,27.36000061035156,27.84667015075684,26.86667060852051,27.54999923706055,1093122.0,-0.006656008318746687,1.5021037458363136,0.4160516566636333,40.17958691925969,43.69374772350672,-0.29384134000117257,0.12738762194277697,-0.9517431189119101,0.3586603287907906,22.273683912006494,0.9799995422363281,-0.005488413007562087,-0.04716596603394052,-0.9815227197735013,0.8871907877056202,-0.5143443429037227,0.4200124108358416,-1.0592131866455006,44.23548926075347,15.538047422609313,0.4671783768697805,5,-0.19166564941405895,0.13999938964844105,-1.8274984359741175,-0.6450004577636683,0.8799991607666051,2,-0.009746718607523852,2.0396331857035186,27.5433292388916,1.3846256959991676,27.72666931152344,1.608657577868493,27.16666984558105,-0.009746718607523852
741,2001-05-24,28.09333038330078,28.65666961669922,27.26333045959473,27.54999923706055,1311381.0,0.026802988179458254,-1.495528271979458,-2.8596582809643976,62.68988514264534,44.33100477142479,-1.0159069464223336,-0.6176578173414953,-1.737976330326589,-0.3817730746794652,22.82323693406768,1.3933391571044886,-0.07046540136064294,0.6734972953796401,-0.2919177106011972,1.6389123013604774,0.19078979238922145,1.1562047983700587,-1.7185744718017553,68.52851700897726,34.54060013197011,0.48270750299041854,5,-0.6716604232788086,-0.5933303833007812,-2.5808305740356445,-1.3783302307128906,-0.0699996948242223,3,-0.007237696310053887,1.5021037458363136,27.36000061035156,2.0396331857035186,27.5433292388916,1.3846256959991676,27.72666931152344,-0.007237696310053887
742,2001-05-25,27.44667053222656,28.356670379638672,27.393329620361328,27.933330535888672,1239777.0,-0.023018269541250636,-2.247169556579937,-0.8956968637445624,51.79222688978679,44.83828292363182,-0.29934995162320277,0.01590402951106995,-1.139392346377246,0.253950732926409,23.40248848431114,0.9633407592773438,-0.1385019523494897,0.03567037582397248,-0.9251268061086044,0.9964675577565494,-0.444728215142316,0.5160689667902609,-0.9349997984155216,32.402248328404795,-5.64181182956942,0.48039859096628845,5,0.048329353332523084,0.15499401092529652,-1.5991706848144496,-0.7316703796386683,0.47332954406738637,4,0.017731112525677828,-1.495528271979458,28.09333038330078,1.5021037458363136,27.36000061035156,2.0396331857035186,27.5433292388916,0.017731112525677828
743,2001-05-28,27.63332939147949,27.9666690826416,27.333330154418945,27.54999923706055,445455.0,0.006800783323928528,-1.4516267170697312,-0.17122868900645094,54.32725593144872,45.28494884588031,-0.362678031402627,-0.19935344607697658,-1.3278162234962458,0.08804028809182185,23.68595938361146,0.6333389282226562,-0.19168617291910195,0.2339962959289501,-0.709005142871483,1.1769977347293832,-0.2375044234712682,0.7054970153291684,-0.9929587246951606,42.83012333839443,1.0589139900204287,0.4715007194002167,5,-0.1383295059204066,-0.031664848327633166,-1.6958293914794886,-0.918329238891598,0.6966705322265625,0,0.004222097412427184,-2.247169556579937,27.44667053222656,-1.495528271979458,28.09333038330078,1.5021037458363136,27.36000061035156,0.004222097412427184
744,2001-05-29,27.2933292388916,27.60000038146973,26.816669464111328,27.563329696655273,706104.0,-0.012303987976661324,3.562979834453568,-3.240129094280301,49.4426218753545,46.70160377412932,0.05057213123874149,0.1006515150936238,-0.9986190138396793,0.4535689717931959,23.702760529904104,0.8166599273681605,-0.20812397538371386,-0.07733678817749023,-0.9950389632114387,0.8403653868564582,-0.5361878756944662,0.3815142993394858,-0.5319806351123795,25.905420394116245,-18.95297654036045,0.4588510875169746,5,0.4016704559326172,0.4500055313110387,-1.3316617012023926,-0.5783290863037109,0.6466712951660121,1,0.022227789593883607,-1.4516267170697312,27.63332939147949,-2.247169556579937,27.44667053222656,-1.495528271979458,28.09333038330078,0.022227789593883607
745,2001-05-30,27.19667053222656,27.626670837402344,26.833330154418945,26.903329849243164,376137.0,-0.0035414773265296517,-2.6615154382798916,-1.0864451320306738,48.32688096198664,47.75345836411159,0.21066795524898296,0.09977726009769938,-0.9045451739843742,0.5727922246604642,22.924482285389875,0.7933406829833984,-0.15461170145297842,-0.10882902145386097,-0.8586062395275285,0.6409481966198065,-0.4837176304906947,0.26605958758297277,1.4599990844726598,20.65223025013197,-25.516629613062143,0.37488860903683324,5,0.5399990081787145,0.5466642379760813,-1.3475031852722132,-0.4816703796386683,1.1099987030029297,2,0.022183917848292545,3.562979834453568,27.2933292388916,-1.4516267170697312,27.63332939147949,-2.247169556579937,27.44667053222656,0.022183917848292545
746,2001-05-31,26.86000061035156,27.393329620361328,26.833330154418945,27.20000076293945,783297.0,-0.012379085942746726,-1.8473989448367338,-1.1590623882441051,50.73531542970292,49.037916111770045,0.6034845444957817,0.37010071427011937,-0.5270357638114369,0.911669662361497,21.766669532241846,0.5599994659423828,-0.13955030112943945,-0.3913324356079144,-1.1026319665656956,0.3199670953498668,-0.746982201086805,-0.03568267012902382,1.760202217102055,2.8137091220749633,-44.09446176099281,0.35564976547888977,5,0.8766689300537145,0.8833341598510813,-1.0541658401489222,-0.14500045776366832,1.2066688537597692,3,0.05137748061832759,-2.6615154382798916,27.19667053222656,3.562979834453568,27.2933292388916,-1.4516267170697312,27.63332939147949,0.05137748061832759
747,2001-06-01,26.76667022705078,26.91666984558105,26.333330154418945,26.333330154418945,1392606.0,-0.00347469773566611,-1.6922951649463953,-1.2745290533945182,52.05374062966002,49.47115033299635,0.7086278044988923,0.44309457275430475,-0.4050364355033125,1.01424498422395,21.114070362283357,0.5833396911621058,-0.07105717155422298,-0.4573298454284682,-1.1999228830258026,0.2852631921688662,-0.8286263642271336,-0.08603332662980279,1.8177951469421387,26.530933974823085,-22.482831756915814,0.37129651879866693,6,0.7283296585083008,0.976664543151859,-0.5683355331420898,-0.051670074462890625,1.0333290100097692,4,0.04694870339739832,-1.8473989448367338,26.86000061035156,-2.6615154382798916,27.19667053222656,3.562979834453568,27.2933292388916,0.04694870339739832
748,2001-06-04,26.73332977294922,27.066669464111328,26.43000030517578,27.066669464111328,104238.0,-0.0012455958779612475,2.8199420939999773,-0.7692334778494245,48.31254376683981,50.87333972740939,0.6551399486604552,0.4540334938787076,-0.34841117260398136,1.050769327498756,20.525786566895725,0.6366691589355469,-0.008898286798775246,-0.46167030334472514,-1.2342692744298667,0.3109286677404164,-0.8479697888872977,-0.0753708178021526,1.7610901922607418,30.927629803431145,-18.324087170538988,0.38629948554257076,6,0.7616701126098633,1.0100049972534215,-0.5208272933959961,-0.018329620361328125,0.7666702270507812,0,0.04438916937857429,-1.6922951649463953,26.76667022705078,-1.8473989448367338,26.86000061035156,-2.6615154382798916,27.19667053222656,0.04438916937857429
749,2001-06-05,27.006669998168945,27.149999618530273,26.333330154418945,26.66666984558105,928323.0,0.010224698065719906,1.6064221579668239,-1.0199810031699637,50.927568550237204,52.0675599086291,0.3326508283745504,0.16638374133469114,-0.5944878828214897,0.7926134460324832,19.29776932375823,0.8166694641113281,0.04281607972865942,-0.1738300323486328,-0.9492748677650908,0.6016148030678252,-0.5615524500568618,0.2138923853595962,1.4013063746093763,52.06206319875295,2.8395708664151087,0.3877224177082284,6,0.4883298873901367,0.736664772033695,-0.747502326965332,-0.2916698455810547,-0.10667037963867188,1,0.04900011462452891,2.8199420939999773,26.73332977294922,-1.6922951649463953,26.76667022705078,-1.8473989448367338,26.86000061035156,0.04900011462452891
750,2001-06-06,27.16666984558105,27.29999923706055,26.27333068847656,27.29999923706055,2000619.0,0.0059244567146914395,14.400483527172655,-0.3921450930673686,53.18108733142437,51.01102681849344,0.15907103487883134,-0.007660122029200522,-0.7210419779789063,0.6385038171043753,18.07064831206665,1.0266685485839915,0.02124666569914524,-0.005163669586185193,-0.7769686089445464,0.7666412697721761,-0.3910661392653658,0.38073880009299543,1.1583206784628963,79.7625008089207,29.208839570167584,0.38590246967918107,6,0.14833068847656605,0.5766649246215891,-0.9075021743774379,-0.4516696929931605,-0.4633407592773402,2,0.028466156981046042,1.6064221579668239,27.006669998168945,2.8199420939999773,26.73332977294922,-1.6922951649463953,26.76667022705078,0.028466156981046042
751,2001-06-07,27.15666961669922,27.61667060852051,26.649999618530273,26.99666976928711,1536309.0,-0.00036810654153329736,-1.265617037255594,-1.2000343332903527,49.86967521462705,50.79740996569791,0.02484621937073328,-0.012752609036020601,-0.6905625507379014,0.65758935421497,16.914954993204145,0.9666709899902379,0.06164047989563315,-0.005997371673583274,-0.7737367775154134,0.7617420341682468,-0.3898670745944983,0.37787233124733177,1.045221317210686,65.75691789117367,18.10668581162132,0.3838697029209151,6,-0.03666973114013672,0.5866651535034215,-0.560004711151123,-0.4416694641113281,-0.4533405303955078,3,0.04234685750358391,14.400483527172655,27.16666984558105,1.6064221579668239,27.006669998168945,2.8199420939999773,26.73332977294922,0.04234685750358391
752,2001-06-08,27.4666690826416,27.48332977294922,27.0,27.15666961669922,908379.0,0.011415223969575283,1.8156156423091239,1.9374985098824595,46.37545129041534,49.913876116694205,-0.31516063293471674,-0.2848504237144347,-0.953384185700088,0.3622956753023274,17.0275668899873,0.48332977294921875,0.10077782770844124,0.2706686019897475,-0.4886149895647982,1.0299521935442932,-0.10897319378752357,0.6503103977670186,0.6195082365423019,88.8336880605765,43.604173403003074,0.37964179577727253,6,-0.5166683197021484,-0.044999122619628906,-0.6366696357727051,-0.7516689300537109,0.233331680297848,4,0.021844672161172696,-1.265617037255594,27.15666961669922,14.400483527172655,27.16666984558105,1.6064221579668239,27.006669998168945,0.021844672161172696
753,2001-06-11,27.13332939147949,27.48332977294922,27.0,27.0,917550.0,-0.012136152736946793,-6.250160937298828,0.43009555217836903,44.513813598600116,49.366230752610385,-0.06727984518868269,0.09510751826148223,-0.5778093204265673,0.6967364091062009,17.39264427292584,0.48332977294921875,-0.011957880385569553,-0.089171028137212,-0.7965836786561766,0.6182416223817526,-0.4428773533966961,0.2645352971222721,0.8440771298619758,64.0194406621067,20.605937855092336,0.35370632525948287,6,-0.1833286285400355,0.288340568542484,-0.21666240692138317,-0.418329238891598,0.970001220703125,0,0.02457014529851298,1.8156156423091239,27.4666690826416,-1.265617037255594,27.15666961669922,14.400483527172655,27.16666984558105,0.02457014529851298
754,2001-06-12,26.896669387817386,27.433330535888672,26.836669921875,27.21999931335449,1433025.0,-0.008722114424204008,-1.6917291939147794,-2.425046135359009,43.887430833222275,48.87295851608101,0.1197944880565629,0.3527407083679641,-0.2998261950060197,0.9230200024523612,17.67069862336861,0.5966606140136719,-0.04932237404154449,-0.3276644706726053,-1.0313012857303505,0.37597234438513993,-0.6794828782014761,0.024153936856265545,0.9784925835521854,46.40215704454257,2.9648766407285976,0.35181840752887195,6,0.04833126068114879,0.5250005722045863,0.0741648674011195,-0.18166923522949574,0.4633312225341726,1,0.022431424630437125,-6.250160937298828,27.13332939147949,1.8156156423091239,27.4666690826416,-1.265617037255594,27.15666961669922,0.022431424630437125
755,2001-06-13,27.333330154418945,27.5,26.9666690826416,27.149999618530273,898218.0,0.016234752351878212,1.0644925503167408,-0.5670076334076742,39.12208811878751,47.582599925979295,-0.3301626302022136,-0.05524924779815876,-0.651411773031743,0.4809182102937122,18.38625710474397,0.6033306121826136,-0.10753060540259085,0.08899631500243999,-0.6024468621989101,0.78043949220379,-0.25672527359823505,0.434717903603115,0.44572193997704446,70.68904963162001,29.168790027165088,0.34572158860067453,6,-0.38832950592041016,0.08833980560302734,-0.27249574661254883,-0.6183300018310547,0.09667015075683594,2,-0.01585355803484545,-1.6917291939147794,26.896669387817386,-6.250160937298828,27.13332939147949,1.8156156423091239,27.4666690826416,-0.01585355803484545
756,2001-06-14,27.26667022705078,27.399999618530273,26.833330154418945,26.833330154418945,1173690.0,-0.0024387781141766984,-1.6153568520433987,2.363709190786325,46.91073432419944,47.01115478092812,-0.22322460954438483,0.041912765236698846,-0.46678165066581556,0.5321139541885707,18.74610251066061,0.5666694641113281,-0.1217495536014006,0.004336357116699219,-0.6685907421809638,0.6772634564143623,-0.3321271925321305,0.34079990676552896,0.4220385829900444,65.00070094728018,21.404765832733773,0.33646354964883074,6,-0.3216695785522461,0.1549997329711914,-0.13750314712524414,-0.5516700744628906,-0.16666984558105113,3,-0.020660430336968294,1.0644925503167408,27.333330154418945,-1.6917291939147794,26.896669387817386,-6.250160937298828,27.13332939147949,-0.020660430336968294
757,2001-06-15,27.26667022705078,27.26667022705078,27.26667022705078,27.26667022705078,0.0,0.0,1.0,0.0,43.27640419571127,46.4515837174694,-0.16186246836874219,0.052479311400357886,-0.3941989414314726,0.5284681368121653,18.897897630542037,0.0,-0.1239169574114456,-0.0006636619567856883,-0.6720822511710054,0.670754927257434,-0.33637295656389554,0.33504563265032417,0.33711589569618994,65.00070094728018,20.427688597764956,0.3357092946071098,6,-0.3216695785522461,0.1549997329711914,-0.13750314712524414,-0.5516700744628906,0.030000686645507812,4,-0.020660430336968294,-1.6153568520433987,27.26667022705078,1.0644925503167408,27.333330154418945,-1.6917291939147794,26.896669387817386,-0.020660430336968294
758,2001-06-18,27.083330154418945,27.399999618530273,26.833330154418945,27.333330154418945,1358865.0,-0.006723962665963756,1.9564931834013335,-100.0,45.91441421383085,45.894566568979805,0.08531840173150584,0.1951565784341085,-0.14578744411690536,0.7022691329965021,18.158507206325236,0.5666694641113281,-0.11732945812264006,-0.15183677673339702,-0.7914893073496501,0.48781575388285603,-0.47166304204152354,0.1679894885747295,0.44062864227180043,37.49982118691832,-9.044785873962155,0.3198262653081274,6,-0.13832950592041016,0.33833980560302734,-0.0041656494140625,-0.3683300018310547,0.5833396911621058,0,0.02276937898716591,1.0,27.26667022705078,-1.6153568520433987,27.26667022705078,1.0644925503167408,27.333330154418945,0.02276937898716591
759,2001-06-19,27.833330154418945,27.833330154418945,27.149999618530273,27.36667060852051,2186892.0,0.02769231094270097,1.928604126475493,-1.8666381835937358,59.875772134116964,46.63842043594565,-0.5979712894467184,-0.5607534334206008,-0.8658997590484709,-0.04821544019247881,17.523957582877024,0.75,-0.08863675656936465,0.5836631774902337,-0.0972214122891053,1.2645477672695726,0.24322088260056418,0.9241054723799031,-1.5599994659423864,100.0,48.10728987707158,0.3404422948896687,6,-0.5916652679443359,-0.3683300018310547,-0.4683303833007777,-1.1749954223632812,0.6866703033447266,1,0.00970061635692554,1.9564931834013335,27.083330154418945,1.0,27.26667022705078,-1.6153568520433987,27.26667022705078,0.00970061635692554
760,2001-06-20,27.09333038330078,27.78000068664551,27.07332992553711,27.66666984558105,1297557.0,-0.026586821160552998,-1.3043347109622683,-1.228603309027893,53.21685897907886,47.01032974310695,0.1458711537251247,0.1667954127326361,-0.08196578963355705,0.6784758493348733,17.004948109981832,0.7600002288818359,-0.0525698566375965,-0.14300308227539205,-0.8252331925813294,0.5392270280305453,-0.48411813742836074,0.19811197287757665,-0.7887997055053759,26.000022888183594,-30.774797752206688,0.34111505515296925,6,0.23999977111816406,0.3716697692871094,0.3366694450378418,-0.8516607284545898,1.7733402252197301,2,0.009842652168562616,1.928604126475493,27.833330154418945,1.9564931834013335,27.083330154418945,1.0,27.26667022705078,0.009842652168562616
761,2001-06-21,27.88999938964844,27.899999618530273,27.60000038146973,27.899999618530273,1542870.0,0.02940461711708564,58.99847415601684,0.017442073221438047,62.9714400494765,48.85432849411375,-0.5988065428136622,-0.6807922607781656,-0.8243223793561754,-0.14616471772404438,15.789508341699362,0.8066692352294922,-0.025924744720125403,0.6638324737548871,0.031110969400707233,1.296553978109067,0.34747172157779715,0.980193225931977,-1.5548927223205666,99.06248100106964,36.87318605427127,0.31636075217709,6,-0.5233345031738317,-0.4249992370605504,-0.6274991035461461,-1.6483297348022496,1.5100002288818324,3,-0.016493334332713938,-1.3043347109622683,27.09333038330078,1.928604126475493,27.833330154418945,1.9564931834013335,27.083330154418945,-0.016493334332713938
762,2001-06-22,27.933330535888672,28.0,27.66666984558105,27.99666976928711,1597185.0,0.0015536445747041938,8.523760217983753,6.333778371163799,63.82489309618931,51.00000399384589,-0.6358464221686262,-0.7228558721529623,-0.8117177928908035,-0.21164477529946168,14.564963568922435,0.33333015441894887,-0.018364499928761546,0.6828306198120124,-0.019228761019387974,1.3848900006434128,0.3318009293963122,1.0338603102277126,-1.5356281505127,94.28549007554714,26.97929581057501,0.35102969041570053,6,-0.5166654586791992,-0.46833038330078125,-0.670830249786377,-1.6916608810424805,1.5833396911621094,4,-0.029832824744914777,58.99847415601684,27.88999938964844,-1.3043347109622683,27.09333038330078,1.928604126475493,27.833330154418945,-0.029832824744914777
763,2001-06-25,27.75,28.146669387817386,27.63332939147949,27.66666984558105,1478412.0,-0.006563146333486092,-5.844028531831071,-1.3156167188629806,58.74507846849886,52.650853731098834,-0.397660250979019,-0.5589965492671141,-0.5734285675045072,-0.0564910271366621,13.45425330883821,0.5133399963378977,0.005117571953380917,0.49366655349731303,-0.22356149547002602,1.210894602464652,0.13505252901364173,0.8522805779809843,-1.2561597577465875,63.0434357668473,-5.9352931385988015,0.35861402448366986,6,-0.26000022888183594,-0.2849998474121094,-0.46000003814697266,-1.5083303451538086,2.25,0,-0.016336183290223794,8.523760217983753,27.933330535888672,58.99847415601684,27.88999938964844,-1.3043347109622683,27.09333038330078,-0.016336183290223794
764,2001-06-26,27.899999618530273,28.10000038146973,27.5,28.10000038146973,653184.0,0.005405391658748648,4.999980926586254,-2.400100711849605,58.64777667415218,54.820374681694915,-0.43624634349599845,-0.6969484808675936,-0.673115794486538,-0.23306990228311264,12.990687009130603,0.6000003814697301,0.02669479435937916,0.6133326530456529,-0.15963311285424453,1.3862984189455503,0.22684977009570417,0.9998155359956016,-1.2739330446317432,77.01847570543335,9.01535925795524,0.3864828829499485,6,-0.4099998474121094,-0.4349994659423828,-0.6074995994567871,-1.658329963684082,2.566669464111328,1,-0.008363074413601512,-5.844028531831071,27.75,8.523760217983753,27.933330535888672,58.99847415601684,27.88999938964844,-0.008363074413601512
765,2001-06-27,27.79999923706055,27.9666690826416,27.4666690826416,27.9666690826416,671202.0,-0.003584243112437435,4.999885561264777,0.8333460489423467,57.428764995625926,55.98904475629786,-0.29400524764683666,-0.579122604641455,-0.5295899688710684,-0.15837119195438376,12.448723429002287,0.5,0.08330793427617422,0.4831658363342335,-0.3214552571254359,1.2877869297939029,0.08085528960440058,0.8854763830640664,-1.0522844380485132,49.019118356539664,-18.47218064664058,0.4023105467298346,6,-0.30999946594238637,-0.3349990844726598,-0.4658317565918004,-1.558329582214359,2.533330917358395,2,0.0258993251965014,4.999980926586254,27.899999618530273,-5.844028531831071,27.75,8.523760217983753,27.933330535888672,0.0258993251965014
766,2001-06-28,28.239999771118164,28.32332992553711,27.50333023071289,27.50333023071289,1387035.0,0.015827357774565787,-1.2262348308119317,-4.419932938901254,58.6696431626125,57.699404641509105,-0.6497472914145774,-0.9596372363042107,-0.9309083521421329,-0.6179120956090784,12.088221775654365,0.8199996948242188,0.17886636006217316,0.8541664123535142,-0.019246953225373176,1.7275797779324016,0.41745972956406874,1.2908730951429597,-1.3803686050016992,90.27267849230857,24.428452353179395,0.43670668278944436,6,-0.6616697311401367,-0.7749996185302734,-0.9058322906494141,-1.9983301162719727,1.5599994659423864,3,0.022190893855575045,4.999885561264777,27.79999923706055,4.999980926586254,27.899999618530273,-5.844028531831071,27.75,0.022190893855575045
767,2001-06-29,28.02333068847656,28.21332931518555,27.566669464111328,28.21332931518555,1516500.0,-0.007672418002750758,5.8069950007024955,-0.25791568171050633,60.245631493036726,59.29176211697643,-0.3514133723536368,-0.6787974506386583,-0.6841545838622913,-0.40616818310105884,12.483664129386138,0.6733303070068359,0.2626405618558252,0.5746643066406207,-0.2919834266903827,1.4413120399716242,0.1413404399751208,1.0079881733061207,-1.0173296464180304,64.98039573671244,-1.0494344862167537,0.43332386666550166,6,-0.3250007629394496,-0.7083301544189418,-0.5624957084655726,-1.9649963378906214,1.6966686248779297,4,0.04912581396399873,-1.2262348308119317,28.239999771118164,4.999885561264777,27.79999923706055,4.999980926586254,27.899999618530273,0.04912581396399873
768,2001-07-02,27.920000076293945,28.32999992370605,27.606670379638672,28.32999992370605,1410102.0,-0.003687306599322371,2.528438113491982,2.1579095307887455,62.15359578987045,59.54485363428236,-0.1306605272233945,-0.5080543868034866,-0.5362755821158203,-0.3183664247180502,12.786383622445713,0.7233295440673793,0.3187217657195447,0.4120001792907715,-0.40976448955725786,1.2337648481388008,0.0011178448667550356,0.8228825137147879,-0.7822661458875579,52.50953308854416,-15.341995647320772,0.4108823344240154,7,-0.21833515167236328,-0.6183347702026403,-0.37166786193847656,-1.8616657257080078,2.0200004577636683,0,0.05718732616023603,5.8069950007024955,28.02333068847656,-1.2262348308119317,28.239999771118164,4.999885561264777,27.79999923706055,0.05718732616023603
769,2001-07-03,28.32999992370605,28.396669387817386,27.88332939147949,28.03000068664551,930150.0,0.014684808248271564,1.369235103039687,-0.7317057285609172,61.91239564668279,60.51102437512725,-0.5171864140049216,-0.8578108372607396,-0.9174286973480612,-0.7472039826641215,13.29447320552175,0.5133399963378977,0.4028029520092673,0.7558335304260204,-0.10799562348374891,1.6196626843357897,0.32391895347113575,1.187748107380905,-1.0491940741037027,92.83124277053504,24.29192820792919,0.4319145769548849,7,-0.39833068847655895,-0.9949998855590785,-0.7816677093505824,-2.2716655731201136,1.7966709136962926,1,0.05894811439432868,2.528438113491982,27.920000076293945,5.8069950007024955,28.02333068847656,-1.2262348308119317,28.239999771118164,0.05894811439432868
770,2001-07-04,27.940000534057614,28.433330535888672,27.75,28.316669464111328,801909.0,-0.013766303942771785,1.2404607721435472,-1.255566293249282,57.47037510268566,59.89979493659493,0.0061947087650544574,-0.4288945388676346,-0.502627005088609,-0.38648494949378076,13.515531194460644,0.6833305358886719,0.4897856420943967,0.32716760635375763,-0.5290582613410493,1.1833934740485645,-0.10094532749364404,0.7552805402011593,-0.5029737891051589,46.953780650877,-21.122978254113697,0.42811293384740273,7,0.009999275207523084,-0.5866699218749964,-0.2208333015441859,-1.8816661834716761,1.693328857421875,2,0.09043194346056271,1.369235103039687,28.32999992370605,2.528438113491982,27.920000076293945,5.8069950007024955,28.02333068847656,0.09043194346056271
771,2001-07-05,28.30666923522949,28.396669387817386,27.60000038146973,27.913330078125,654993.0,0.013123432146141978,1.7790482210282594,-1.0442569740179974,60.670292712462015,59.54928378284745,-0.32983992887629654,-0.7430892870650183,-0.8721742595287161,-0.7805991064960871,13.220106205389534,0.7966690063476562,0.48179425061661263,0.6363363265991175,-0.2449942341977973,1.5176668873960324,0.1956710462006619,1.0770016069975732,-0.7102338837272377,85.38514019102912,16.220362611383237,0.440665280398457,7,-0.3566694259643519,-0.9533386230468714,-0.5666670799255336,-2.248334884643551,1.1300010681152415,3,0.07159658744544717,1.2404607721435472,27.940000534057614,1.369235103039687,28.32999992370605,2.528438113491982,27.920000076293945,0.07159658744544717
772,2001-07-06,28.066669464111328,28.5,27.566669464111328,28.26667022705078,1046196.0,-0.00847855920891838,1.8000183107214998,-0.5084689874553321,59.97301855235676,59.68572156994278,-0.07703836541905318,-0.4804680873631675,-0.6309161872406648,-0.570836705395255,12.978513722720624,0.9333305358886719,0.5533118124316623,0.36633653640747,-0.5265753866292435,1.2592484594441835,-0.08011942511088677,0.8127924979258268,0.36666107177734375,53.571589139524335,-18.788994825970477,0.4464559615183574,7,-0.08333492279052734,-0.6800041198730469,-0.32666730880737305,-2.0083351135253906,1.4666614532470703,4,0.0617575867049569,1.7790482210282594,28.30666923522949,1.2404607721435472,27.940000534057614,1.369235103039687,28.32999992370605,0.0617575867049569
773,2001-07-09,27.79999923706055,28.28667068481445,27.51333045959473,28.28667068481445,971352.0,-0.009501313555987378,2.178079292668032,2.4333479562837006,49.62521473747878,58.683214688090175,0.2206766166956271,-0.17000818790225836,-0.3739052692465634,-0.3410516309100764,12.674324583505763,0.7733402252197195,0.5072911968341565,0.06633281707764027,-0.7863229121663515,0.9189885463216321,-0.35999504754435563,0.49266068169963617,0.7000007629394496,29.054183363973358,-38.165682047518295,0.4263278646219965,7,0.18333530426025035,-0.4133338928222692,-0.18083190917969105,-1.741664886474613,1.860000610351559,0,0.06906475284122893,1.8000183107214998,28.066669464111328,1.7790482210282594,28.30666923522949,1.2404607721435472,27.940000534057614,0.06906475284122893
774,2001-07-10,27.5,28.0,27.5,27.833330154418945,1191780.0,-0.010791339758765783,-2.0000286105023433,0.6849182460925965,55.074910218180314,58.42167526837399,0.5117890305082256,0.18710139712979412,-0.0872505126160874,-0.07287126359027951,12.646771429423897,0.5,0.4435347847847133,-0.2638329505920396,-1.030121213997127,0.5024553128130478,-0.6469770822945833,0.1193111811105041,1.0,0.0,-69.44172865031246,0.3831441317025431,7,0.5,-0.11333465576171875,0.11916732788085938,-1.4416656494140625,2.0333309173583984,1,0.08872729214754949,2.178079292668032,27.79999923706055,1.8000183107214998,28.066669464111328,1.7790482210282594,28.30666923522949,0.08872729214754949
775,2001-07-11,26.899999618530273,27.5,26.55666923522949,27.393329620361328,2216214.0,-0.02181819568980825,1.6697885824253338,1.4800041199123375,37.007875198306614,56.014812161228896,1.0847744142033484,0.7936648171352125,0.4717409743384309,0.4888371538035656,12.490652061041342,0.9433307647705114,0.40430774809942704,-0.8421668052673326,-1.6807967265211268,-0.003536884013538355,-1.2614817658942314,-0.4228518446404337,1.5400003814697278,17.667109970408397,-46.0438141434195,0.4193149606268973,7,0.6283349990844727,0.4866657257080078,0.7191677093505859,-0.8416652679443359,2.7266712188720703,2,0.1199506046330705,-2.0000286105023433,27.5,2.178079292668032,27.79999923706055,1.8000183107214998,28.066669464111328,0.1199506046330705
776,2001-07-12,26.70332908630371,27.2166690826416,26.670000076293945,26.73332977294922,1010646.0,-0.007311172305410896,-10.31132466404878,0.06081261333013721,34.482761939640866,53.15227109974047,1.162828936451291,0.9970885566791239,0.6422176275974074,0.6408931819318724,12.5858712613228,0.5466690063476562,0.34587794843415054,-1.0106702804565444,-1.948517132112304,-0.07282342880078474,-1.479593706284426,-0.5417468546286628,1.5860044525146506,7.546829069602127,-50.136298728606796,0.46892342582788027,7,0.8250055313110352,0.8250055313110352,0.825838565826416,-0.6449947357177734,2.3566703796386754,3,0.10972415820162995,1.6697885824253338,26.899999618530273,-2.0000286105023433,27.5,2.178079292668032,27.79999923706055,0.10972415820162995
777,2001-07-13,26.70332908630371,26.70332908630371,26.70332908630371,26.70332908630371,0.0,0.0,1.0,-0.0,36.155177102985945,50.26355791230885,1.0682316654423047,1.0042067157113834,0.6357936123147425,0.6048205116225844,12.686236225506068,0.0,0.29584756251112054,-0.9825032234191902,-2.0067747541369627,0.041768307298582386,-1.4946389887780747,-0.47036745806030567,1.447391308227541,8.477440935636613,-46.5230170402882,0.5121357653588854,7,0.8250055313110352,0.8250055313110352,0.7283382415771484,-0.6449947357177734,3.4866714477539027,4,0.10235956753583086,-10.31132466404878,26.70332908630371,1.6697885824253338,26.899999618530273,-2.0000286105023433,27.5,0.10235956753583086
778,2001-07-16,27.70000076293945,28.43000030517578,27.540000915527344,28.43000030517578,1000620.0,0.037323873492123294,1.438356021216001,-100.0,47.83863548573136,48.69980678331425,0.041427845003902064,0.059135131439489896,-0.35585311692178223,-0.4352149875250113,13.967529929981353,1.7266712188720703,0.22361544173325854,-0.01666507720947763,-1.0009153199922167,0.9675851655732615,-0.5087901986008454,0.47546004418189014,-1.143331527709961,61.03200582386859,8.452471095408661,0.4921251213913691,7,-0.17166614532470348,-0.17166614532470348,-0.5141654014587367,-1.641666412353512,1.6333293914794957,0,0.06618520230771296,1.0,26.70332908630371,-10.31132466404878,26.70332908630371,1.6697885824253338,26.899999618530273,0.06618520230771296
779,2001-07-17,28.103330612182614,28.103330612182614,27.51667022705078,27.51667022705078,847989.0,0.01456064397596668,1.0000000000000122,-0.8036448671387052,53.07637697335707,48.21158476894441,-0.44414271863960053,-0.34038134927438435,-0.7488306426183264,-0.8768632863361923,14.594393650021024,0.5866603851318324,0.16539896028699275,0.3731647491455057,-0.6251295475460878,1.3714590458370992,-0.12598239920029286,0.8723118974913042,-1.5091947555541978,82.56209496367703,28.31224714122864,0.49914714834579726,7,-0.5749959945678675,-0.5749959945678675,-0.9174952507019007,-2.044996261596676,2.156669616699226,1,0.055390916354757236,1.438356021216001,27.70000076293945,1.0,26.70332908630371,-10.31132466404878,26.70332908630371,0.055390916354757236
780,2001-07-18,27.36000061035156,28.0,26.95000076293945,27.99666976928711,993150.0,-0.0264498899468103,2.2642651724035807,-1.0852431407866072,41.592374307387175,46.09181605726943,0.23273697174240837,0.44686211822565625,-0.004969278905104346,-0.1733165924786384,15.023509502383304,1.153329849243164,0.08442770152489132,-0.3834987640380909,-1.3526782188106736,0.5856806907344918,-0.868088491424384,0.10109096334820222,-0.7291474647521952,39.20457070031094,-10.055356770164074,0.48458972738629214,7,0.16833400726318715,0.16833400726318715,-0.17666530609130504,-1.3016662597656214,3.2566699981689524,2,0.07943458547236171,1.0000000000000122,28.103330612182614,1.438356021216001,27.70000076293945,1.0,26.70332908630371,0.07943458547236171
781,2001-07-19,27.43000030517578,27.43667030334473,26.73332977294922,27.25,1175805.0,0.002558468321003593,6.275674289209169,-0.2827218856913447,44.167791576673885,44.335679726638006,0.0282778728623434,0.35904172877296503,-0.07361325374655081,-0.29028163711797816,15.152104693171504,0.7033405303955114,-0.031523745235709555,-0.29049911499023295,-1.2668463707207493,0.6858481407402834,-0.7786727428554912,0.19767451287502524,-0.7631642163848902,42.085094772516136,-4.972058519010382,0.48817362786525786,7,0.06333446502685547,0.09833431243896484,-0.24666500091552734,-1.3716659545898438,3.43667030334473,3,0.08008277461856506,2.2642651724035807,27.36000061035156,1.0000000000000122,28.103330612182614,1.438356021216001,27.70000076293945,0.08008277461856506
782,2001-07-20,27.10000038146973,27.433330535888672,26.80332946777344,26.833330154418945,1832013.0,-0.012030620489777544,-2.857091142640338,1.481498749629147,42.2835748029235,43.51994195613186,0.23103095345746638,0.6570994452896954,0.2713442209143757,-0.0027236232597509513,15.125540613180538,0.6300010681152308,-0.1145666867368682,-0.5788325309753368,-1.5875269809618366,0.429861919011163,-1.0831797559685867,-0.07448530598208691,-0.39790100835114117,21.611185056613486,-23.73362251694983,0.5043472249932494,7,0.3933343887329066,0.428334236145016,0.08333492279052379,-1.0416660308837926,3.303329467773434,4,0.07232468844586637,6.275674289209169,27.43000030517578,2.2642651724035807,27.36000061035156,1.0000000000000122,28.103330612182614,0.07232468844586637
783,2001-07-23,27.29667091369629,27.479999542236328,26.93667030334473,27.38999938964844,1006461.0,0.007257215109156778,2.9756460088064887,-0.34997711212200106,39.86934313284771,41.83043450220602,-0.04977995437071314,0.4476779650450382,0.09856514832016927,-0.23723802810711092,14.8867325169048,0.543329238891598,-0.25233483912360555,-0.35949554443359233,-1.3817391058653818,0.6627480169981972,-0.8706173251494889,0.1516262362823042,-0.5633411407470703,41.11976610629644,1.708074136998249,0.5111217807158952,7,0.19666385650634766,0.23166370391845703,-0.11333560943603516,-1.2383365631103516,2.8166599273681605,0,0.1059956955743484,-2.857091142640338,27.10000038146973,6.275674289209169,27.43000030517578,2.2642651724035807,27.36000061035156,0.1059956955743484
784,2001-07-24,27.66666984558105,28.333330154418945,27.56999969482422,27.833330154418945,2588589.0,0.013554727353184859,-3.240717585724579,1.7857391020007467,47.309742328192506,42.97508640552667,-0.43991192332666884,0.06250704150916064,-0.25102482102445123,-0.6369266214902041,15.343033017682195,1.0366592407226562,-0.3699268161628062,0.02216987609862997,-0.9936624341005036,1.0380021862977635,-0.4857462790009386,0.5300860311981985,-0.8994066619872996,58.33374063164197,19.05501211878856,0.5079161550995674,7,-0.11666965484618785,-0.13833522796630504,-0.48333454132079723,-1.350005149841305,2.3966598510742223,1,0.0602407271326908,2.9756460088064887,27.29667091369629,-2.857091142640338,27.10000038146973,6.275674289209169,27.43000030517578,0.0602407271326908
785,2001-07-25,28.520000457763672,28.899999618530273,27.566669464111328,27.566669464111328,2445858.0,0.030843271595222932,-1.797202993077508,-5.720204170386016,51.916147085922134,44.912129199557924,-1.161414309226931,-0.7737897823757081,-1.0759739101560157,-1.5125186438076703,16.12027148269004,1.3333301544189453,-0.38908817438279186,0.8395004272460938,-0.24803648914938137,1.9270373436415689,0.2957319690483544,1.383268885443833,-1.7194825317382794,82.46160292757045,46.9902652683902,0.5437684581977376,7,-0.7183361053466797,-0.7916660308837891,-1.1666679382324219,-1.533335685729977,0.8533287048339844,2,0.06100980866725436,-3.240717585724579,27.66666984558105,2.9756460088064887,27.29667091369629,-2.857091142640338,27.10000038146973,0.06100980866725436
786,2001-07-26,28.86667060852051,29.7166690826416,28.5333309173584,29.16666984558105,3314358.0,0.012155334684171404,-1.4482555868181477,-0.3146852867032057,57.05052841435354,47.23383490082098,-1.3063160878445288,-1.1289879220453116,-1.3887895422892065,-1.8813102321694686,16.60144364639641,1.1966686248779297,-0.40426775997099185,1.1548370361328146,-0.03213819528077266,2.341812267546402,0.5613494204260228,1.7483246518396065,-1.982173414794925,70.8239139102375,36.087178508688496,0.5934876157067932,7,-0.6416711807251012,-0.7300014495849645,-1.4675054550170934,-1.750005722045902,0.43332862854003906,3,0.06062354830360861,-1.797202993077508,28.520000457763672,-3.240717585724579,27.66666984558105,2.9756460088064887,27.29667091369629,0.06062354830360861
787,2001-07-27,29.399999618530273,29.399999618530273,28.61667060852051,28.74333000183105,1960713.0,0.018475598285738526,1.3857629166618148,-2.1889042890022634,63.468015468146454,48.97043267664488,-1.5834072051444004,-1.6378664804693202,-1.8897505640109458,-2.435001674350449,17.108618951730058,0.7833290100097621,-0.26729366838469915,1.6193325996398933,0.21629553828315196,3.0223696609966346,0.9178140689615226,2.320851130318264,-2.3455721114697248,88.60900708052031,50.95775216819395,0.7015185306783706,7,-1.1750001907348633,-1.2633304595947266,-1.9841670989990234,-1.9833345413208008,0.6700000762939453,4,0.04988676901430367,-1.4482555868181477,28.86667060852051,-1.797202993077508,28.520000457763672,-3.240717585724579,27.66666984558105,0.04988676901430367
788,2001-07-30,29.51667022705078,29.606670379638672,29.170000076293945,29.19667053222656,1547505.0,0.003968388096405651,-1.3392596225566828,0.4873069907402056,67.51593855051799,50.57482840744054,-1.5816060001748156,-1.7168069354595588,-1.9900833223768757,-2.573585576678017,17.510552096822142,0.43667030334472656,-0.08174102874109224,1.6561697006225593,0.05240686291476493,3.2599325383303537,0.8542882817686639,2.4580511194764547,-2.3025082254553695,90.69772599645677,46.289284909858665,0.8018814188538967,7,-1.291670799255371,-1.3800010681152344,-2.0758376121520996,-2.1000051498413086,0.7433300018310582,0,0.030039283407374162,1.3857629166618148,29.399999618530273,-1.4482555868181477,28.86667060852051,-1.797202993077508,28.520000457763672,0.030039283407374162
789,2001-07-31,30.0,30.0,29.25,29.566669464111328,2922588.0,0.016374806820393495,2.461560808134161,1.3541592160789493,77.48226656543747,54.56259421389058,-1.9753264943130766,-2.1803998307482146,-2.445211557107946,-3.073100304832792,17.9351315216656,0.75,0.1240503600352163,2.0559994697570794,0.19590067844810122,3.9160982610660575,1.1259500741025903,2.9860488654115684,-2.6356875735418157,100.0,50.05226207499075,0.9300493956544887,7,-1.6333351135253906,-1.721665382385254,-2.5225000381469727,-2.5283355712890625,0.32999992370605113,1,0.003777694702148393,-1.3392596225566828,29.51667022705078,1.3857629166618148,29.399999618530273,-1.4482555868181477,28.86667060852051,0.003777694702148393
790,2001-08-01,30.4666690826416,30.776670455932614,29.56999969482422,29.899999618530273,3434301.0,0.015555636088053326,1.0337052645791003,1.3077072054227739,81.83874867599023,58.74825611381462,-2.1847175751705095,-2.580368503493542,-2.8717647775306503,-3.5534049975923203,18.924785478645067,1.2066707611083949,0.23106853259974258,2.3963351249694824,0.2208988775464249,4.57177137239254,1.3086170012579537,3.484053248681011,-2.8915016503000714,86.18125486755171,29.594875678999642,1.0877181237115294,8,-1.6766691207885742,-1.7999992370605504,-2.989169120788574,-2.995004653930664,0.5033302307128871,2,-0.013238709649954217,2.461560808134161,30.0,-1.3392596225566828,29.51667022705078,1.3857629166618148,29.399999618530273,-0.013238709649954217
791,2001-08-02,30.333330154418945,30.626670837402344,30.333330154418945,30.566669464111328,2293623.0,-0.004376550907516985,-1.5142843130042425,-0.4117732196110374,80.0330761097698,62.94264514790865,-1.7838187183823422,-2.411026907239904,-2.722673322267511,-3.4280157674285583,20.35119984293427,0.29334068298339844,0.28383831117022496,2.161663150787355,-0.2374337545354166,4.5607600561101265,0.9621146981259692,3.3612116034487407,-2.438012419718305,79.47498459109454,16.10902754336702,1.199548452661386,8,-1.4766597747802734,-1.6666603088378942,-2.855830192565918,-2.8333301544189453,-0.04665946960449574,3,-0.03164838766248801,1.0337052645791003,30.4666690826416,2.461560808134161,30.0,-1.3392596225566828,29.51667022705078,-0.03164838766248801
792,2001-08-03,29.79999923706055,30.48332977294922,29.63666915893555,30.48332977294922,2543724.0,-0.017582339777510336,1.4780412100641327,2.928484432346699,68.81719731767903,66.15907339066767,-0.9244296005513988,-1.8352767025262438,-2.158615477484801,-2.899163518907688,21.188057714726718,0.8466606140136683,0.4655860472197695,1.541665744781497,-0.9643116604761204,4.047643150039114,0.2886770421526883,2.7946544474103057,-1.616546230236711,39.2114754059441,-23.43971844313743,1.2529887026288091,8,-0.6283292770385778,-1.1333293914794993,-2.2783341407775914,-2.2999992370605504,-0.9566688537597692,4,-0.016778523919496524,-1.5142843130042425,30.333330154418945,1.0337052645791003,30.4666690826416,2.461560808134161,30.0,-0.016778523919496524
793,2001-08-06,29.71999931335449,30.16666984558105,29.46999931335449,29.873329162597656,1126305.0,-0.0026845612669200714,-1.1326762676880535,0.22438606383038748,65.37731385395108,68.1665813379742,-0.5191219610812468,-1.6907453763300744,-2.0542022033537854,-2.801798925903004,22.109833945931243,0.6966705322265625,0.6402721139149499,1.3656658172607372,-1.2124489471497242,3.9437805816711986,0.0766084350555083,2.654723199465966,-1.2772245616197715,30.785904811878677,-28.134412299444637,1.2890573822052303,8,-0.548329353332516,-1.0533294677734375,-2.2133340835571254,-2.2199993133544886,-2.5533294677734375,0,0.011776594534188334,1.4780412100641327,29.79999923706055,-1.5142843130042425,30.333330154418945,1.0337052645791003,30.4666690826416,0.011776594534188334
794,2001-08-07,29.940000534057614,30.106670379638672,29.420000076293945,29.959999084472656,1185732.0,0.0074024638555179045,3.382892726486934,0.13042829242808868,77.25348591028569,70.98184120734793,-0.4277181306316926,-1.8114491564766304,-2.235769391733424,-3.005481458459453,23.08688253765473,0.6866703033447266,0.8801544829696617,1.4636670112609842,-1.1744536858767418,4.10178770839871,0.14460666269211941,2.782727359829849,-1.263836211903108,38.329167170448855,-22.131439280057748,1.3190603485688634,8,-0.2849998474121058,-1.2733306884765625,-2.4383354187011683,-2.338335990905758,-3.0233306884765625,1,0.01068803236861049,-1.1326762676880535,29.71999931335449,1.4780412100641327,29.79999923706055,-1.5142843130042425,30.333330154418945,0.01068803236861049
795,2001-08-08,30.126670837402344,30.2833309173584,29.79999923706055,30.11000061035156,1327950.0,0.006234812959752256,1.9293682446101166,-0.8335717691941164,77.8006702841983,73.28741252621957,-0.4051172768026525,-1.8382383173263115,-2.3779280352735555,-3.169844966259312,24.2645349180793,0.483331680297848,1.1482106975353084,1.4890037536621108,-1.137849403801809,4.115856911126031,0.1755771749301509,2.8024303323940707,-1.2404559018700283,58.56367651266196,-4.0469306792731174,1.3134265787319606,8,-0.43000030517578125,-1.4600009918212926,-2.4933362007141113,-2.5250062942504883,-2.970001220703125,2,0.006749138907551355,3.382892726486934,29.940000534057614,-1.1326762676880535,29.71999931335449,1.4780412100641327,29.79999923706055,0.006749138907551355
796,2001-08-09,29.63332939147949,30.183330535888672,29.353330612182614,29.66666984558105,1305765.0,-0.01637557128650169,-1.7977304873344597,-1.9999999999995737,75.26582307376228,74.59828003795465,0.23290358725908433,-1.1743428943018905,-1.834036327871825,-2.6333672901252108,25.22601674430134,0.8299999237060582,1.3531571290073856,0.8491622924804645,-1.6470298825599166,3.3453544675208455,-0.39893379503972426,2.0972583800006532,-0.5580689039071451,24.778671437854914,-41.24105412023336,1.2480960875201899,8,0.3400058746337926,-0.9666595458984375,-1.9816641807556117,-1.8899946212768484,-2.6266593933105433,3,0.0451069774920172,1.9293682446101166,30.126670837402344,3.382892726486934,29.940000534057614,-1.1326762676880535,29.71999931335449,0.0451069774920172
797,2001-08-10,29.43667030334473,29.913330078125,29.36667060852051,29.433330535888672,833346.0,-0.006636415555496211,-7.000307052436546,-0.10017162471406536,71.34305065297437,75.02351471600537,0.4864688394707315,-0.8036108262041743,-1.5850611596250808,-2.4001854656815205,26.239458243141854,0.5466594696044886,1.4759586941500835,0.5158361434936545,-1.7929319908446537,2.8246042778319627,-0.6385479236754996,1.6702202106628086,-0.19126881893636138,8.961254173606314,-57.72101227230413,1.1543840671691539,8,0.5766649246215785,-0.770000457763679,-1.7850050926208532,-1.6933355331420898,-3.3333396911621165,4,0.02887556142425307,-1.7977304873344597,29.63332939147949,1.9293682446101166,30.126670837402344,3.382892726486934,29.940000534057614,0.02887556142425307
798,2001-08-13,29.5333309173584,29.82999992370605,29.399999618530273,29.816669464111328,1494459.0,0.00328368028780357,1.7742002965625003,-84.83780696735693,69.69051066223606,74.15776406009408,0.43853692107921205,-0.7967293874092114,-1.6261290175768934,-2.462158071388867,26.312711699162595,0.4300003051757777,1.5492970524145804,0.5208302497863784,-1.7286661634877802,2.770326663060537,-0.6039179568507009,1.6455784564234577,-0.1800003051757848,19.35486517305625,-46.38476390601426,1.124748206637079,8,0.5316696166992152,-0.8666610717773473,-1.8483309745788574,-1.7899961471557582,-3.15000152587891,0,-0.02336345114570415,-7.000307052436546,29.43667030334473,-1.7977304873344597,29.63332939147949,1.9293682446101166,30.126670837402344,-0.02336345114570415
799,2001-08-14,29.65999984741211,30.0,29.51667022705078,29.826669692993164,1492479.0,0.004289016041169269,-1.132357210476491,0.5882356900996965,64.20262662381793,72.19819494318605,0.28895360337075005,-0.8440730665884324,-1.7033990059473254,-2.552890584834177,26.507306866023328,0.48332977294921875,1.5417956453413275,0.569665718078614,-1.6549627467602903,2.7942941829175183,-0.5426485143408364,1.6819799504980644,-0.293329238891598,32.97517576314455,-29.383147758682796,1.1123142324194513,8,0.3300008773803711,-0.9933300018310582,-1.9749999046325684,-1.916665077209469,-2.946670532226559,1,-0.08406372267896711,1.7742002965625003,29.5333309173584,-7.000307052436546,29.43667030334473,-1.7977304873344597,29.63332939147949,-0.08406372267896711
800,2001-08-15,29.5333309173584,29.933330535888672,29.290000915527344,29.55666923522949,1604700.0,-0.00427069894488763,-1.5228695593636166,0.14002723641896178,58.78724981169564,69.83754757673337,0.3009540530906918,-0.5757546063593821,-1.5329426015351864,-2.3887942335386256,27.636031061139978,0.6433296203613281,1.4979817891223668,0.33433027267455984,-1.7417814734982784,2.410442018847398,-0.703725600411861,1.3723861457609807,1.2433395385742152,27.238546252684888,-32.64241055342315,1.0380558730864193,8,0.3533344268798828,-0.8666610717773473,-1.8399982452392578,-1.7899961471557582,-4.40000152587891,2,-0.08860026927201048,-1.132357210476491,29.65999984741211,1.7742002965625003,29.5333309173584,-7.000307052436546,29.43667030334473,-0.08860026927201048
801,2001-08-16,29.626670837402344,29.8799991607666,29.4666690826416,29.79667091369629,1399221.0,0.003160494165224126,1.4554998441970481,7.284161490684339,53.379773064538796,68.12227821527335,0.10821269784398169,-0.5228966968684929,-1.580185239739322,-2.450490198368179,29.197857459451182,0.413330078125,1.3496119635439072,0.3178366661071763,-1.589816145653515,2.2254894778678675,-0.6359897397731693,1.271663071987522,1.1202662277221656,47.41836000042983,-8.463987508369797,0.9538264058803452,8,0.15999507904052734,-0.9033355712890625,-2.16917085647583,-1.8833360671997035,-2.7933406829833984,3,-0.08337086654990811,-1.5228695593636166,29.5333309173584,-1.132357210476491,29.65999984741211,1.7742002965625003,29.5333309173584,-0.08337086654990811
802,2001-08-17,29.059999465942386,29.933330535888672,28.80332946777344,29.833330154418945,1837161.0,-0.019127068801282898,1.3219244923633982,4.549002008324991,43.99646749255665,65.74662861956287,0.6245548284090461,0.20884956940736643,-0.9830446695169393,-1.843918469994673,30.42625112663304,1.1300010681152308,1.0998840495477111,-0.34683465957641246,-1.9545007428356236,1.2608314236827987,-1.150667701206018,0.4569983820531931,1.6577988761901814,21.448677080012814,-28.7892608213391,0.8038330416296058,8,0.4833307266235316,-0.3199996948242223,-1.5316648483276403,-1.316664695739746,-2.226669311523441,4,-0.07065827617030396,1.4554998441970481,29.626670837402344,-1.5228695593636166,29.5333309173584,-1.132357210476491,29.65999984741211,-0.07065827617030396
803,2001-08-20,30.190000534057614,30.709999084472656,29.10000038146973,29.29999923706055,2682180.0,0.03888510285210289,-1.4961239393137467,-1.1508676821688562,52.134827030041194,62.95566652175792,-0.4825060251948621,-0.7307420107698128,-2.058071440194187,-2.9280545507670617,31.9996847421589,1.6499996185302699,0.8816348175473792,0.6384999275207477,-0.6607951563269445,1.93779501136844,-0.011147614403100192,1.2881474694445956,-1.3866710662841726,72.72739095117838,27.594981092244055,0.6496475419238468,8,-0.43333625793456676,-1.4350004196166957,-2.6616659164428675,-2.4466657638549734,-3.7566699981689418,0,-0.1353650165479391,1.3219244923633982,29.059999465942386,1.4554998441970481,29.626670837402344,-1.5228695593636166,29.5333309173584,-0.1353650165479391
804,2001-08-21,29.333330154418945,30.69333076477051,29.790000915527344,30.123329162597656,1830807.0,-0.028375964375100038,15.647501817001,-0.8876380414772786,38.29200895661429,58.565815263137466,0.3118528659731332,0.2710914429736846,-1.1476184703261367,-2.0295560244156405,32.45689846208632,0.9033298492431676,0.7684351716052475,-0.30150346755981516,-1.2612095810523094,0.6582026459326791,-0.7813565243060623,0.17834958918643196,-0.5300006866455043,27.79719580170527,-11.641204227054686,0.47985305674624645,8,0.42333412170410156,-0.5783300399780273,-1.8049955368041992,-1.9116601943969727,-2.003330230712894,1,-0.10056821872626864,-1.4961239393137467,30.190000534057614,1.3219244923633982,29.059999465942386,1.4554998441970481,29.626670837402344,-0.10056821872626864
805,2001-08-22,30.26000022888184,30.49333000183105,29.66666984558105,30.00333023071289,1574640.0,0.03159102868936592,1.2857082585112807,-0.32489913976054746,49.349145082106,55.68618437517566,-0.6637119010110624,-0.5465608938233935,-2.022706122169865,-2.889849871495752,32.22367006081869,1.1599998474121058,0.7098171517094194,0.5381666183471729,-0.30432598758433826,1.3806592242786841,0.11692031538141734,0.9594129213129285,-1.4185373687744125,76.39869793646552,40.28866137827896,0.4212463029657556,8,-0.5033359527587926,-1.5050001144409215,-2.7316656112670934,-2.838330268859867,-2.176670074462894,2,-0.11720657259979617,15.647501817001,29.333330154418945,-1.4961239393137467,30.190000534057614,1.3219244923633982,29.059999465942386,-0.11720657259979617
806,2001-08-23,30.61667060852051,31.149999618530273,29.723329544067386,29.920000076293945,2309589.0,0.011786859779936432,-1.6177154056135052,2.7142655440703045,57.483207084256286,54.14620175642921,-0.9680245390422648,-0.8067668236407748,-2.3204370429240733,-3.1615886647431815,31.488600303437096,1.426670074462887,0.5808053138632125,0.8073369979858427,-0.024632763665394464,1.6393067596370798,0.3913521171602241,1.2233218788114613,-1.7378370239257812,77.2729452480675,39.838616578978645,0.415984880825619,8,-0.6400060653686559,-1.6750059127807653,-3.0883359909057653,-3.1950006484985387,-2.7800006866455114,3,-0.17909658718786448,1.2857082585112807,30.26000022888184,15.647501817001,29.333330154418945,-1.4961239393137467,30.190000534057614,-0.17909658718786448
807,2001-08-24,30.86667060852051,31.19667053222656,30.5,30.66666984558105,1362618.0,0.008165486156108237,-1.612479615483636,0.28708084193005234,60.18956558761884,53.09054119258284,-1.110643067399966,-0.9921201738152483,-2.50737735823391,-3.3480257976720296,30.73177052282503,0.696670532226559,0.4312236899533346,0.9840034484863303,0.05147140912251302,1.9165354878501475,0.5177374288044234,1.450269468168237,-1.896990382568358,84.2607611127135,44.085839970899855,0.46626601968190795,8,-0.8666706085205114,-1.8666706085205114,-3.35583591461182,-3.4450006484985387,-3.5500011444091832,4,-0.1306697604434277,-1.6177154056135052,30.61667060852051,1.2857082585112807,30.26000022888184,15.647501817001,29.333330154418945,-0.1306697604434277
808,2001-08-27,30.403329849243164,31.26667022705078,30.403329849243164,31.183330535888672,1048779.0,-0.015011037800411353,-1.213691327684652,-3.8999885559517202,53.94656464737974,51.95097875075638,-0.5709570561187398,-0.48374929292522495,-1.9791503174810892,-2.8265774638117875,29.69093865525873,0.8633403778076172,0.31326561245930407,0.4763297080993638,-0.4671803830847807,1.4198397992835083,0.004574662507291549,0.9480847536914361,-1.3000302049145454,46.04123925179511,5.400155726727668,0.47175504559207243,8,-0.3683300018310547,-1.3016595840454102,-2.8924951553344727,-2.9816598892211914,-1.8799991607666051,0,-0.11742133879829242,-1.612479615483636,30.86667060852051,-1.6177154056135052,30.61667060852051,1.2857082585112807,30.26000022888184,-0.11742133879829242
809,2001-08-28,30.11333084106445,30.96332931518555,30.23332977294922,30.276670455932614,1891395.0,-0.009538396274904493,20.045557463111958,0.20940957830515106,49.88833761952534,50.96221072940413,-0.23455665691485805,-0.19481263498928314,-1.650475467900371,-2.501974467971049,28.157630053400535,0.7299995422363317,0.22603996653073466,0.1806641578674295,-0.7660477801083765,1.1273760958432355,-0.2926918111204735,0.6540201268553325,-0.8369615501180583,27.916305561946437,-10.025694080119855,0.4733559689879039,8,-0.0783309936523402,-0.6966609954833949,-2.602496147155758,-2.691660881042477,-1.5900001525878906,1,-0.12220502356907981,-1.213691327684652,30.403329849243164,-1.612479615483636,30.86667060852051,-1.6177154056135052,30.61667060852051,-0.12220502356907981
810,2001-08-29,30.063329696655273,30.333330154418945,29.82332992553711,30.026670455932614,1360584.0,-0.0016604322076849698,-1.3007167502731911,-0.22443569952242445,53.887871793562965,51.018666143740134,-0.11339351154807531,-0.18612048881459486,-1.537726033453776,-2.406397943304974,25.73222259589784,0.5100002288818359,0.14691058136573076,0.15082998275756765,-0.7646545563756817,1.066314521890817,-0.30691228680905525,0.6085722523241905,-0.6277363308205324,22.030142556123185,-16.85084474535876,0.45774226956662434,8,-0.028329849243164062,-0.6466598510742188,-2.5241622924804688,-2.641659736633301,-0.7299995422363281,2,-0.09091906320853482,20.045557463111958,30.11333084106445,-1.213691327684652,30.403329849243164,-1.612479615483636,30.86667060852051,-0.09091906320853482
811,2001-08-30,29.373329162597656,30.21999931335449,29.2066707611084,30.21999931335449,1750617.0,-0.022951567275476648,1.3936796433423035,-23.095681581683408,49.474204530305286,51.62730359237888,0.5999862681768384,0.45141589948088523,-0.8173842946071055,-1.6742651573203773,22.919065657528513,1.0133285522460902,0.08532987166696415,-0.4911705017089858,-1.4143866479370608,0.4320456445190892,-0.9527785748230215,-0.029562428594950063,1.893341064453125,8.090215761925792,-33.14714176532772,0.46160807311403707,8,0.8100061416625977,0.5266714096069336,-1.6083297729492188,-1.7866640090942383,-0.07332992553710582,3,-0.043917357853372696,-1.3007167502731911,30.063329696655273,20.045557463111958,30.11333084106445,-1.213691327684652,30.403329849243164,-0.043917357853372696
812,2001-08-31,29.29999923706055,29.45000076293945,28.790000915527344,29.45000076293945,1714968.0,-0.0024964798893303275,7.799908448197308,0.17716642749813946,48.05557983879815,51.17405390446298,0.7944893845866723,0.5115962585362688,-0.7153366005805815,-1.5588016548529957,21.48959382312993,0.6599998474121058,0.05974852615500481,-0.5395004272460895,-1.496530776802036,0.41752992230985697,-1.018015602024061,-0.060985252468118034,1.9254710006713829,20.59210404716885,-22.4460647353724,0.4785151747779731,8,0.7283363342285121,0.6416711807250941,-1.119164943695072,-1.3049993515014684,-0.3166694641113317,4,-0.04994298134092223,1.3936796433423035,29.373329162597656,-1.3007167502731911,30.063329696655273,20.045557463111958,30.11333084106445,-0.04994298134092223
813,2001-09-03,30.06999969482422,30.2833309173584,28.586669921875,29.16666984558105,2186793.0,0.026279879788861038,1.5513847001071277,-6.022137734601804,53.08578493015864,52.817806790412355,0.006343826213651482,-0.2433134135395001,-1.4411695237345015,-2.2817632721936434,20.20005734312347,1.6966609954833984,0.07450079039703894,0.2130000114440911,-0.7476229875247604,1.1736230104129426,-0.26731148804033467,0.6933115109285168,1.0580517700195315,62.412383411954764,17.35356709346761,0.48031149948442586,9,-0.14332962036132812,-0.14332962036132812,-1.8891654014587402,-2.0749998092651367,-1.6033306121826172,0,-0.0915640258947793,7.799908448197308,29.29999923706055,1.3936796433423035,29.373329162597656,-1.3007167502731911,30.063329696655273,-0.0915640258947793
814,2001-09-04,30.26000022888184,30.40999984741211,29.583330154418945,30.076669692993164,1611720.0,0.00631860778137372,2.420727376047734,0.20294971548020288,55.41749141128027,53.49206749365394,-0.042896006398468245,-0.4301660080290297,-1.588719737358666,-2.426868368308824,18.984933553934702,0.8266696929931641,0.18593950639868595,0.3870005607605016,-0.5899640081633493,1.3639651296843525,-0.10148172370142561,0.8754828452224288,0.7155683433837865,91.77331450389684,42.6237425139463,0.48848228446192615,9,-0.33333015441894887,-0.33333015441894887,-2.079165935516361,-2.2650003433227575,-1.0733299255371094,1,-0.057391590458340636,1.5513847001071277,30.06999969482422,7.799908448197308,29.29999923706055,1.3936796433423035,29.373329162597656,-0.057391590458340636
815,2001-09-05,30.32999992370605,30.38666915893555,29.646669387817386,30.290000915527344,1907478.0,0.002313274761888362,8.65190999216305,0.21817973740608138,55.26179629412417,53.245244072528145,-0.11389981184191811,-0.5103159217872921,-1.6113566711235734,-2.454409553076605,17.53341607515458,0.7399997711181641,0.1800673301125535,0.446833801269527,-0.5453585546609858,1.4390261572000398,-0.049262376695729415,0.9429299792347834,0.5022347295361378,95.61242742821257,44.33358224755304,0.49609617796525557,9,-0.4033298492431605,-0.4033298492431605,-2.0075001716613734,-2.19333457946777,-1.763330459594723,2,-0.05956707022004948,2.420727376047734,30.26000022888184,1.5513847001071277,30.06999969482422,7.799908448197308,29.29999923706055,-0.05956707022004948
816,2001-09-06,30.96999931335449,31.066669464111328,29.833330154418945,30.183330535888672,3234591.0,0.021101199843664098,1.5169956812577485,19.66720709551451,64.13415242792553,53.68353149922889,-0.7805968732614481,-1.1015161723595206,-2.2097646358567715,-3.053173478972628,17.090339719191654,1.2333393096923828,0.34259285929929817,1.0199996948242145,-0.07598057841223849,2.1159799680606675,0.4720095582059898,1.5679898314424392,-2.3833293914794886,96.10200933062804,39.35412160710456,0.5479901366182258,9,-1.043329238891598,-1.043329238891598,-2.2416644096374476,-2.4449987411499023,-2.9166698455810476,3,-0.052846922674286256,8.65190999216305,30.32999992370605,2.420727376047734,30.26000022888184,1.5513847001071277,30.06999969482422,-0.052846922674286256
817,2001-09-07,30.28667068481445,31.21332931518555,29.85000038146973,31.21332931518555,3517911.0,-0.02206421193704655,1.9424620653882978,-1.1779527253595203,50.76600620930078,53.33013611722012,-0.2103096406083509,-0.37022416570825456,-1.4849424348926767,-2.3355705396496695,16.679808078105786,1.3633289337158203,0.3611055781944792,0.2941710472106891,-0.7837690932429311,1.3721111876643093,-0.244799023016121,0.8331411174374992,-1.6504007720947236,64.72102044402595,9.581572716853032,0.5389700702268093,9,-0.38667106628417613,-0.36000061035155895,-1.5250005722045863,-1.7616701126098633,-2.553340911865231,4,-0.03257774543864311,1.5169956812577485,30.96999931335449,8.65190999216305,30.32999992370605,2.420727376047734,30.26000022888184,-0.03257774543864311
818,2001-09-10,28.84333038330078,30.333330154418945,28.42333030700684,30.316669464111328,2919159.0,-0.047655957848062536,1.535408469675559,1.5899480483125872,46.44756816314406,52.947828399844425,1.1046380665090965,1.0738282944783073,-0.012693629662180683,-0.8585496988497141,15.80209137273143,1.9099998474121058,0.25831139977058726,-1.1146692276000962,-2.293896005480999,0.06455755028080645,-1.7042826165405458,-0.5250558386596467,2.369998931884769,15.053771526897942,-41.74551759467159,0.5896133889404508,9,0.9749994277954137,1.0016698837280273,0.07583951950073242,-0.31832981109619496,-1.1100006103515625,0,0.004853787263397802,1.9424620653882978,30.28667068481445,1.5169956812577485,30.96999931335449,8.65190999216305,30.32999992370605,0.004853787263397802
819,2001-09-11,27.16666984558105,29.11000061035156,26.66666984558105,29.11000061035156,3512475.0,-0.058129921733672374,1.5145804399994112,1.318997636105192,29.77335324158436,50.268437449624585,2.5919269807083545,2.6921449615421196,1.6607709578292038,0.8317921204013956,15.236537280371365,2.443330764770508,0.06057917705670235,-2.6666632652282765,-4.3832767180081795,-0.9500498124483734,-3.524969991618228,-1.808356538838325,4.046659469604499,10.997084856313059,-41.53338197385711,0.8583067263899506,9,1.7733297348022496,1.8000001907348668,1.7525000572204625,1.3583307266235352,0.399999618530277,1,0.04785272705303667,1.535408469675559,28.84333038330078,1.9424620653882978,30.28667068481445,1.5169956812577485,30.96999931335449,0.04785272705303667
820,2001-09-12,26.91666984558105,27.5333309173584,26.60000038146973,27.5333309173584,1813806.0,-0.009202452910902714,2.027045417991501,0.31732172564569583,25.464188901357133,47.600657935297015,2.624642432256973,2.883920101710018,1.9171768617403124,1.094105384911991,15.096283483556054,0.9333305358886683,-0.08491261356140711,-2.785830211639407,-4.941444463977131,-0.6302159593016832,-3.863637337808271,-1.7080230854705434,4.114793090820321,6.8642290342010925,-40.77934253960461,1.0778071261688624,9,1.9899950027465891,2.0166654586792028,2.24416542053223,1.6083307266235352,0.6599998474121129,2,0.08433437237171248,1.5145804399994112,27.16666984558105,1.535408469675559,28.84333038330078,1.9424620653882978,30.28667068481445,0.08433437237171248
821,2001-09-13,27.15666961669922,27.38999938964844,26.86667060852051,27.38999938964844,1453959.0,0.008916399112335549,3.485743713827807,0.3783760377101747,25.365201503892308,45.079504786974134,2.2765457770670565,2.5817540036559734,1.674683252046087,0.8518658223834095,14.948450197282623,0.5233287811279297,-0.18865278739373537,-2.422330379486084,-4.860714360429618,0.016053601457453937,-3.641522369957851,-1.2031383890143168,3.6089055664062535,12.066541172929494,-29.66688780764468,1.2191919904717685,9,1.7499952316284215,1.7766656875610352,2.02500057220459,1.3683309555053675,-0.15333938598632812,3,0.051920941238872365,2.027045417991501,26.91666984558105,1.5145804399994112,27.16666984558105,1.535408469675559,28.84333038330078,0.051920941238872365
822,2001-09-14,27.006669998168945,27.45000076293945,26.603330612182614,26.93667030334473,1942290.0,-0.005523490937859199,-1.2986132687089402,-0.30000326979038666,26.46653670253363,42.121810539460235,2.3099410739635324,2.708923906797139,1.828131699463622,1.0021902881553437,16.064230198744944,0.8466701507568359,-0.33456813277633657,-2.469663524627684,-5.1599526914810525,0.2206256422256807,-3.8148081080543683,-1.124518941201,3.5089706968383823,10.892946549909487,-29.044094516353304,1.3451445834266826,9,1.899994850158695,1.9266653060913086,2.3133325576782227,1.518330574035641,0.6000003814697266,4,0.03875559147704832,3.485743713827807,27.15666961669922,2.027045417991501,26.91666984558105,1.5145804399994112,27.16666984558105,0.03875559147704832
823,2001-09-17,26.103330612182614,27.1299991607666,25.35000038146973,26.71999931335449,3961530.0,-0.033448751217664996,1.4779535545677895,-8.809591280654399,24.393357165041664,38.6746845121004,2.8959791346376775,3.4682197258076,2.733091032867762,1.8967194757784434,16.536256281569482,1.7799987792968714,-0.4343566627141975,-3.1686694145202665,-6.226417107655511,-0.11092172138502221,-4.69754326108789,-1.6397955679526426,4.177371664012458,20.035377256796426,-20.537276773842986,1.528873846567623,9,2.1783342361450266,2.2050046920776403,3.236671924591068,2.4216699600219727,1.9799995422363317,0,0.062444106653802844,-1.2986132687089402,27.006669998168945,3.485743713827807,27.15666961669922,2.027045417991501,26.91666984558105,0.062444106653802844
824,2001-09-18,26.38332939147949,26.816669464111328,25.420000076293945,26.623329162597656,2733678.0,0.010726553766521985,3.457357994405909,0.38918753402286915,27.171207072810546,35.55350793195444,2.244251722651697,3.1156221556096817,2.4676705628080207,1.609449234486597,17.0337912404456,1.3966693878173828,-0.5234724392767482,-2.741170597076419,-6.059926894398469,0.5775857002456277,-4.400548745737442,-1.0817924484153956,3.502916733137557,47.32810690018443,4.227779393495965,1.6593781486610237,9,1.8983354568481516,1.9250059127807653,2.9825057983398438,2.1416711807250977,1.653341293334961,1,0.051168689191505745,1.4779535545677895,26.103330612182614,-1.2986132687089402,27.006669998168945,3.485743713827807,27.15666961669922,0.051168689191505745
825,2001-09-19,26.71332931518555,26.97666931152344,26.223329544067386,26.38332939147949,2310318.0,0.01250789537626118,-1.3179698756114777,-1.375000993411703,32.72726687236319,32.06385398133641,1.5056062703903343,2.6417339540277887,2.1757269143974973,1.2639104963407988,17.695572829599822,0.7533397674560547,-0.7187123038752006,-2.2338371276855433,-5.673929551678274,1.2062552963071909,-3.9538833396819086,-0.513790915689178,2.8100171499797106,64.92041362210003,16.673115758393934,1.7200462119963664,9,1.5683355331420898,1.5950059890747035,2.615005970001217,1.8116712570190359,1.2866706848144496,2,0.03194435777200888,3.457357994405909,26.38332939147949,1.4779535545677895,26.103330612182614,-1.2986132687089402,27.006669998168945,0.03194435777200888
826,2001-09-20,25.13332939147949,27.26667022705078,25.13332939147949,26.5,3067929.0,-0.05914649967676955,-2.121953193799542,-4.141427043897849,27.371453372681884,29.46445922171208,2.425694178541246,3.9946822386603067,3.782548263299244,2.8279146504845905,17.85221998891539,2.1333408355712926,-1.0125703936609085,-3.5396699905395543,-7.280409512330717,0.20106953125160842,-5.410039751435136,-1.669300229643973,4.056149386990128,0.0,-49.60794091327685,1.8703697608955814,9,2.60000038146973,3.066670417785648,4.143338203430179,3.3916711807250977,2.5633411407470703,3,0.09721514660695929,-1.3179698756114777,26.71332931518555,3.457357994405909,26.38332939147949,1.4779535545677895,26.103330612182614,0.09721514660695929
827,2001-09-21,26.833330154418945,25.833330154418945,21.833330154418945,25.566669464111328,8547408.0,0.06763929825850212,-11.909002005300652,-0.9268222221291786,34.03484370122459,28.08526761483214,0.2059835036158688,2.0838612940790178,2.1296760826335195,1.1317004680242846,18.441570192512653,4.0,-1.300275925762481,-1.6380022048950202,-5.315134252766391,2.039129842976351,-3.476568228830704,0.20056381904066356,1.9505336853516582,92.0244257337286,42.21707230802525,1.838566023935685,9,-1.3616647720336914,-0.28332996368408203,2.421670436859131,1.691670417785641,0.5,4,0.006335407320509079,-2.121953193799542,25.13332939147949,-1.3179698756114777,26.71332931518555,3.457357994405909,26.38332939147949,0.006335407320509079
828,2001-09-24,26.833330154418945,26.833330154418945,26.833330154418945,26.833330154418945,0.0,0.0,1.0,0.0,32.774781885352766,28.418759686361966,-0.1219426103874035,1.9001123451527775,2.145645731307468,1.1355254906163381,18.860322487284495,0.0,-1.746987040819267,-1.4595022201538086,-5.088025698146609,2.169021257838992,-3.273763959150209,0.3547595188425916,1.1164696431094576,92.0244257337286,45.5622554200021,1.8142617389964002,9,-2.1499996185302734,-0.28332996368408203,2.3083348274230957,1.8333396911621058,-2.183330535888672,0,0.02882013603117284,-11.909002005300652,26.833330154418945,-2.121953193799542,25.13332939147949,-1.3179698756114777,26.71332931518555,0.02882013603117284
829,2001-09-25,26.433330535888672,26.69667053222656,25.85000038146973,26.10000038146973,2463525.0,-0.014906819847867459,-1.0320161133427177,100.0,31.041180356177478,29.038425403564226,0.18225987066114513,2.1189177727448723,2.5442937117010302,1.537328979120403,19.748726760196934,0.9833297729492152,-2.0796520800581284,-1.675501823425293,-5.288512808692861,1.937509161842275,-3.4820073160590788,0.13100366920849282,0.7824929044665971,84.66247869593683,42.58264484974639,1.8065054926337842,9,-1.7916650772094727,0.1166696548461914,2.8225016593933105,2.2333393096923793,-3.4766597747802734,1,0.062421177546660545,1.0,26.833330154418945,-11.909002005300652,26.833330154418945,-2.121953193799542,25.13332939147949,0.062421177546660545
830,2001-09-26,27.32999992370605,27.73332977294922,26.13332939147949,26.41666984558105,4290201.0,0.03392192242290348,-1.1621466276264558,2.7400163652073695,32.72152730773121,29.8557949373241,-0.7259547226826868,1.0613929287255779,1.6806276084738379,0.6470040188665784,21.06460923166503,1.6000003814697301,-2.274870694772794,-0.6421659469604535,-4.149113798000716,2.864781904079809,-2.3956398724805865,1.1113079785596796,-5.496669769287106,93.16390041829122,55.524995919216686,1.7534739255201315,9,-2.546669960021969,-0.7799997329711879,1.9258322715759313,1.336669921875,-4.096670150756832,2,0.025856961693418556,-1.0320161133427177,26.433330535888672,1.0,26.833330154418945,-11.909002005300652,26.833330154418945,0.025856961693418556
831,2001-09-27,28.083330154418945,28.28000068664551,27.270000457763672,27.433330535888672,2558637.0,0.027564223666881826,-1.0682744492247915,0.7116809509489441,39.61015634795136,31.31619712014829,-1.4907869475505144,0.21762156543623945,0.967478237045345,-0.09553679586004904,23.014760627405554,1.0100002288818395,-2.1735124835523223,0.17566423416137766,-3.2696877651917795,3.621016233514535,-1.547011765515201,1.8983402338379562,-6.132000007629394,96.94926968512785,60.14450834738926,1.722675999676579,9,-3.0266647338867188,-1.533329963684082,1.172502040863037,0.5833396911621058,-4.583330154418945,3,-0.002967246190560213,-1.1621466276264558,27.32999992370605,-1.0320161133427177,26.433330535888672,1.0,26.833330154418945,-0.002967246190560213
832,2001-09-28,27.836669921875,28.60000038146973,27.50333023071289,27.9666690826416,2240082.0,-0.008783154675305993,-1.7531057796590375,-0.19999882624630635,44.64921312673391,33.56684778255854,-1.2449271608971202,0.36789393017062366,1.262920069200014,0.16921034666156132,24.402193516231225,1.0966701507568395,-2.0160031976828776,0.0021704673767075633,-3.380261579782786,3.3846025145362013,-1.689045556203041,1.6933864909564562,-5.632192953491209,72.24252874200981,31.336171453295506,1.6912160235797469,9,-2.620004653930664,-1.2866697311401367,1.6224946975708008,1.0166645050048828,-4.066669464111328,4,-0.005029315289557079,-1.0682744492247915,28.083330154418945,-1.1621466276264558,27.32999992370605,-1.0320161133427177,26.433330535888672,-0.005029315289557079
833,2001-10-01,27.316669464111328,28.333330154418945,27.0333309173584,28.333330154418945,1940958.0,-0.018680411817328713,1.5573905816446945,7.820517334976598,50.909088807328864,36.20439019750503,-0.5975538784186725,0.7073096889516677,1.8203251976326307,0.7075977961736086,26.16145033157799,1.2999992370605469,-1.8827590411451673,-0.38016347885131907,-3.599698140759166,2.839371183056528,-1.9899308098052408,1.2296038521026027,-4.728461090942382,53.3334211869672,8.286678017951502,1.6097673309539229,10,-2.100004196166992,-0.7666692733764648,2.183330535888672,1.5600004196166957,-4.013339996337887,0,0.0006099092837619224,-1.7531057796590375,27.836669921875,-1.0682744492247915,28.083330154418945,-1.1621466276264558,27.32999992370605,0.0006099092837619224
834,2001-10-02,28.52333068847656,28.583330154418945,27.20332908630371,27.79999923706055,1764072.0,0.044173072634295485,2.2727412540597265,-0.7114777411106017,58.725536525099415,39.09308682558683,-1.641336715578472,-0.6705066754167603,0.6539333596961683,-0.47757137995105126,27.778715633482147,1.3800010681152344,-1.7224121474074678,0.9133312225341754,-2.102351898800144,3.929014343868495,-0.5945103381329844,2.421172783201335,-5.574414794809567,96.89177465076222,45.0730508117957,1.5078415606671602,10,-3.306665420532223,-2.000000953674313,1.0450043678283727,0.38833904266357777,-4.406660079956048,1,-0.13579518858613215,1.5573905816446945,27.316669464111328,-1.7531057796590375,27.836669921875,-1.0682744492247915,28.083330154418945,-0.13579518858613215
835,2001-10-03,28.52333068847656,28.52333068847656,28.52333068847656,28.52333068847656,0.0,0.0,1.0,0.0,57.620792697557484,42.45412452835079,-1.5171298896348127,-0.85672227413502,0.6675234086917818,-0.4570320100187786,29.483379961901818,0.0,-1.4419616328299831,1.00366468429565,-1.767263566593087,3.774592935184387,-0.38179944114871844,2.3891288097400185,-5.2353497255414005,95.10619854733297,36.67864736835232,1.385464125444369,10,-3.306665420532223,-2.000000953674313,1.202504158020023,0.38833904266357777,-3.356660842895508,2,-0.19516163761397942,2.2727412540597265,28.52333068847656,1.5573905816446945,27.316669464111328,-1.7531057796590375,27.836669921875,-0.19516163761397942
836,2001-10-04,29.333330154418945,29.333330154418945,28.34000015258789,29.333330154418945,2775492.0,0.028397786878010978,1.0,0.0,62.08446285046069,45.57074887826591,-1.864810865586339,-1.8926614882554773,-0.13036947128869514,-1.241147780047573,30.201065357623964,0.9933300018310547,-1.1627519155704,1.8954976081848152,-0.5202990643175269,4.311294280687157,0.6875992719336423,3.103395944435988,-5.7266280263717135,100.0,34.09070893447546,1.207898336251171,10,-1.7416648864746094,-2.810000419616699,0.3925046920776367,-0.4216604232788086,-4.950000762939457,3,-0.207954580995666,1.0,28.52333068847656,2.2727412540597265,28.52333068847656,1.5573905816446945,27.316669464111328,-0.207954580995666
837,2001-10-05,29.29999923706055,29.333330154418945,28.45000076293945,28.933330535888672,1872405.0,-0.001136281396722838,3.0769312029578932,100.0,68.25280379663984,49.512751312853354,-1.6145765818198505,-2.0417196018492483,-0.10226308310832266,-1.1860156703633074,30.79568382550172,0.8833293914794957,-0.9533194366490747,1.9115002632141156,-0.2901478964943571,4.113148422922588,0.810676183359881,3.01232434306835,-5.235166866903583,98.55082919936127,25.730113556459074,1.1008240798542355,10,-1.7083339691162145,-2.7766695022583043,0.7416687011718714,-0.3883295059204137,-5.219999313354499,4,-0.19795219754560034,1.0,29.333330154418945,1.0,28.52333068847656,2.2727412540597265,28.52333068847656,-0.19795219754560034
838,2001-10-08,28.98332977294922,28.98332977294922,28.333330154418945,28.54999923706055,873108.0,-0.010807831821059821,2.0000176064087327,1.1818039950062211,64.78394909758356,53.26194783967625,-1.0737762758638425,-1.80665194616779,0.20163318863890467,-0.8581066961582628,32.72337370903549,0.9666690826416051,-0.5128416080786025,1.587830829620362,-0.6340901172574505,3.8097517764981745,0.47687035618145757,2.6987913030592665,-4.497017580051292,83.56806544799387,7.21195101189322,1.1109604734389062,10,-1.25,-2.4600000381469727,1.0016732215881348,-0.07166004180908203,-4.316659927368168,0,-0.1798733739713807,3.0769312029578932,29.29999923706055,1.0,29.333330154418945,1.0,28.52333068847656,-0.1798733739713807
839,2001-10-09,28.4666690826416,28.973329544067386,28.36667060852051,28.5333309173584,996642.0,-0.01782613296522706,-3.550076534626675,-0.15383599630265543,59.762490025163004,56.26649925272424,-0.2663655334114772,-1.251784594027356,0.6836721415793221,-0.3301693285333833,33.1492651349479,0.6166591644287074,-0.24154917924078845,1.0061701774597154,-1.2631201409062314,3.275460495825662,-0.128474981723258,2.1408153366426887,-3.5925954528219926,13.333892822265625,-61.805622847042656,1.1346451591829734,10,-0.2833385467529297,-1.9433393478393555,1.460000991821289,0.44500064849853516,-4.559999465942383,1,-0.1813819382899512,2.0000176064087327,28.98332977294922,3.0769312029578932,29.29999923706055,1.0,29.333330154418945,-0.1813819382899512
840,2001-10-10,29.18667030334473,29.19333076477051,28.35000038146973,28.35000038146973,1347129.0,0.025292780782075086,-1.0159213597899037,-12.550958512160229,74.95904594793305,60.1941536527222,-0.7770124980108584,-1.8898995598682298,-0.07834260569059026,-1.0316653814131875,33.46824889435936,0.8433303833007812,0.08003081205566076,1.6126713752746618,-0.7665034331851572,3.9918461837344807,0.4230839710447505,2.802258779504573,-3.9558561515571746,85.33401489257848,0.6613586014855599,1.18958740422991,10,-1.0033397674560582,-2.663340568542484,0.7399997711181605,-0.2750005722045934,-6.1599998474121165,2,-0.1737094242724634,-3.550076534626675,28.4666690826416,2.0000176064087327,28.98332977294922,3.0769312029578932,29.29999923706055,-0.1737094242724634
841,2001-10-11,28.566669464111328,29.20000076293945,28.00333023071289,29.03667068481445,1991088.0,-0.02124260262611566,2.0042137521547776,-0.5617522614531618,62.31067692338535,62.156538519016806,-0.090787029267549,-1.2214745363229795,0.4958725849975103,-0.40828596641900816,33.89105081105497,1.196670532226559,0.4717943461683518,0.9221705436706529,-1.4882922515643102,3.332633338905616,-0.28306085394682867,2.1274019412881344,-3.007654032113262,42.35633576795166,-39.67674283169383,1.2052313976174822,10,-0.38333892822265625,-2.043339729309082,1.3600006103515625,0.3450002670288086,-5.966669082641598,3,-0.11901981163053466,-1.0159213597899037,29.18667030334473,-3.550076534626675,28.4666690826416,2.0000176064087327,28.98332977294922,-0.11901981163053466
842,2001-10-12,28.05332946777344,28.59667015075684,27.833330154418945,28.36667060852051,1440765.0,-0.017969893094566092,-1.0265490534652166,0.6666815466528198,58.07591038345586,62.95285202747536,0.510167709507197,-0.6595146103524918,0.9737113563271294,0.1158071726271217,34.165733480181004,0.7633399963378942,0.7920883064355948,0.3564975738525433,-2.0410719671766664,2.754067114881753,-0.8422871966620598,1.5552823443671464,-2.1923688579817053,16.09746430360839,-62.00025171986495,1.1987847705146046,10,0.21500015258788707,-1.529999732971195,1.8733406066894496,0.8583402633666957,-4.736660003662113,4,-0.130822264092036,2.0042137521547776,28.566669464111328,-1.0159213597899037,29.18667030334473,-3.550076534626675,28.4666690826416,-0.130822264092036
843,2001-10-15,27.73332977294922,28.040000915527344,27.559999465942386,27.69333076477051,2219877.0,-0.011406834799834509,-2.1304958980961937,-0.12765322831001844,58.69759740123842,62.949747680379694,1.0007228652645672,-0.22254839882237576,1.2563384746050694,0.44182798580763816,33.64038079160748,0.4933300018310547,0.9729959335050111,-0.04500207901001119,-2.322297542881433,2.2322933848614106,-1.1836498109457203,1.093645652925698,-1.5945795995873056,10.568912800508764,-63.943162590151054,1.1386477319357104,10,0.7133350372314453,-1.6499996185302734,2.1800050735473633,1.178339958190918,-4.233329772949219,0,-0.1317306605139995,-1.0265490534652166,28.05332946777344,2.0042137521547776,28.566669464111328,-1.0159213597899037,29.18667030334473,-0.1317306605139995
844,2001-10-16,27.73332977294922,27.73332977294922,27.73332977294922,27.73332977294922,0.0,0.0,1.0,0.0,53.066375565861534,62.443701332413475,0.9799261668002721,-0.12250495530534522,1.2111029744947714,0.4533390647487039,33.08663739094448,0.0,1.1063784528335887,-0.1125020980834961,-2.293700356997583,2.0686961608305907,-1.2031012275405395,0.9780970313735473,-1.3390132011027447,10.568912800508764,-59.03986758344036,1.0905991294570436,10,0.7133350372314453,-2.1499996185302734,2.0983352661132812,1.178339958190918,-3.5666599273681676,1,-0.11057669426912287,-2.1304958980961937,27.73332977294922,-1.0265490534652166,28.05332946777344,2.0042137521547776,28.566669464111328,-0.11057669426912287
845,2001-10-17,27.566669464111328,28.70000076293945,27.333330154418945,28.5,1762812.0,-0.006009386907462111,1.0500078678206193,-100.0,45.6872952739345,60.621793823910565,1.113734216856809,0.11738156700138802,1.3236406553419755,0.6322015576537083,32.35011805376142,1.3666706085205043,1.2124385022933986,-0.3218294143676772,-2.442290282953916,1.7986314542185617,-1.382059848660795,0.7384010199254405,-0.9372318056590565,12.500293765128928,-51.433868366093314,1.0602304342931195,10,0.7666606903076172,-1.9833393096923828,1.3866653442382812,1.3450002670288086,-3.043338775634769,2,-0.13276902573149119,1.0,27.73332977294922,-2.1304958980961937,27.73332977294922,-1.0265490534652166,28.05332946777344,-0.13276902573149119
846,2001-10-18,27.576669692993164,27.933330535888672,27.333330154418945,27.8799991607666,1504566.0,0.0003627652188762376,1.9268866827321194,0.3249968324293836,47.74043486952489,58.342641720897795,0.9256934153546794,0.3160181706822165,1.274422413266386,0.6399612013776768,30.888695547102145,0.6000003814697266,1.1411177181917935,-0.43399620056152344,-2.1239333435597523,1.2559409424367054,-1.2789647720606396,0.41097237093759276,-0.7309206348635584,17.805280735322693,-43.21580615284955,0.8449685714991151,10,0.6899957656860352,-1.9933395385742188,1.3433303833007812,1.3350000381469727,-3.083339691162113,3,-0.16499451484588223,1.0500078678206193,27.566669464111328,1.0,27.73332977294922,-2.1304958980961937,27.73332977294922,-0.16499451484588223
847,2001-10-19,27.00333023071289,27.723329544067386,26.77333068847656,27.24333000183105,2269593.0,-0.02079074335890352,-1.7142868820520853,0.7912181196237118,47.30189951004545,56.40019176672689,1.2728430528500425,0.9515321750794214,1.8074128974004822,1.2293971171053322,28.148689743988207,0.9499988555908274,1.0652317217094733,-1.0158356666564927,-2.68238751455862,0.6507161812456346,-1.8491115906075564,-0.18255974270542907,2.3299999237060547,11.937671388831324,-47.988097833189286,0.8332759239510638,10,0.9833354949951136,-1.4200000762939453,1.9166698455810547,1.908339500427246,-2.1700000762939453,4,-0.16306617782405697,1.9268866827321194,27.576669692993164,1.0500078678206193,27.566669464111328,1.0,27.73332977294922,-0.16306617782405697
848,2001-10-22,27.606670379638672,27.51667022705078,27.0,27.333330154418945,1370367.0,0.022343175592451914,10.070723583382717,-1.1389186912397151,41.19162038818942,54.33676180706316,0.507004505762545,0.4312075682722494,1.1667865898018093,0.6463575815231692,26.364111363976882,0.5166702270507812,0.8725987819692627,-0.4511625289916985,-2.03573751308285,1.133412455099453,-1.2434500210372725,0.3411249630538755,1.6754597854614275,43.25284864324412,-11.50138706816795,0.7922874920455754,10,0.3799953460693324,-2.0233402252197266,1.3133296966552734,1.3049993515014648,-3.0233402252197266,0,-0.15539725930481785,-1.7142868820520853,27.00333023071289,1.9268866827321194,27.576669692993164,1.0500078678206193,27.566669464111328,-0.15539725930481785
849,2001-10-23,28.083330154418945,28.163330078125,27.083330154418945,27.586669921875,1879650.0,0.0172661088144781,2.289372863288205,1.8170038169270597,46.12675737090902,51.13317418739382,-0.03324655321069869,0.0890661617108961,0.6535271817842272,0.18861180523170162,23.86957713744942,1.0799999237060547,0.6234049794827428,-0.05700273513793874,-1.4450863928949573,1.3310809226190798,-0.7510445640164463,0.6370390937405688,1.1486240211486844,67.99293160286318,17.58521955433514,0.6940418288785084,10,-0.09666442871094105,-2.5,0.211669921875,0.2250051498413086,-4.366661071777344,1,-0.16320465305279164,10.070723583382717,27.606670379638672,-1.7142868820520853,27.00333023071289,1.9268866827321194,27.576669692993164,-0.16320465305279164
850,2001-10-24,28.03667068481445,28.413330078125,27.66666984558105,27.93000030517578,2077893.0,-0.0016614649811091953,-1.3578819929648573,0.2147753587845992,36.81362057641808,48.30016792661968,-0.1864799089745901,0.2017246621634321,0.6663737688581257,0.2515512280746002,22.15865148656567,0.7466602325439489,0.4177967315107196,-0.13899574279785654,-1.4752374719018704,1.1972459863061573,-0.8071166073498617,0.5291251217541486,1.1461110210113574,77.03295527498378,31.539337877001785,0.6681208645520063,10,-0.3000049591064453,-2.4533405303955043,0.25832939147949574,0.27166461944580433,-3.570001602172848,2,-0.13803353767426862,2.289372863288205,28.083330154418945,10.070723583382717,27.606670379638672,-1.7142868820520853,27.00333023071289,-0.13803353767426862
851,2001-10-25,28.0,28.583330154418945,27.25,28.316669464111328,1673523.0,-0.001307954329766825,2.1372812135355894,-2.96867288917508,36.788630966180236,45.934914658033506,-0.2666898160891691,0.24436087783571026,0.6650992212128308,0.3046135803266914,20.9852729444664,1.3333301544189453,0.29120172229055896,-0.1714999198913567,-1.509472448447017,1.1664726086643036,-0.8404861841691869,0.49748634438647343,1.1345926854788217,67.77180516375284,27.79203906754691,0.6689862642778305,10,-0.26333427429199574,-2.4166698455810547,0.2950000762939453,0.3083353042602539,-2.923330307006836,3,-0.12416676112583713,-1.3578819929648573,28.03667068481445,2.289372863288205,28.083330154418945,10.070723583382717,27.606670379638672,-0.12416676112583713
852,2001-10-26,27.69667053222656,28.15999984741211,27.36667060852051,27.85000038146973,1178640.0,-0.010833195277622942,1.0517256262840673,0.48419524652767476,36.8886501245479,43.51169829395678,-0.021537775930237757,0.5656661678947614,0.9444447000778808,0.6177874733490647,20.031964991615254,0.793329238891598,-0.054520003081474755,-0.4678294181823759,-1.8146136303683882,0.8789547940036364,-1.1412215242753838,0.20556268791063204,1.390696913312219,44.00033248165004,9.140345422264922,0.6733921060930066,10,0.03999519348144531,-2.1133403778076136,0.2699942588806188,0.5033292770385778,-2.620000839233395,4,-0.11565796425488217,2.1372812135355894,28.0,-1.3578819929648573,28.03667068481445,2.289372863288205,28.083330154418945,-0.11565796425488217
853,2001-10-29,27.333330154418945,27.98332977294922,27.26333045959473,27.98332977294922,1043451.0,-0.013118557964750588,1.2153838027858934,4.239224271977313,38.07850344285189,41.846379169177936,0.31189476064579935,0.9805943004444941,1.2426556588710156,0.9942818968072267,18.83385821133822,0.7199993133544886,-0.2374981939798957,-0.8320028305053704,-2.1765978162683055,0.5125921552575647,-1.5043003233868397,-0.15970533762390104,1.7077565559785874,16.666666666666664,-20.052198799199992,0.6722974928814685,10,0.40333557128905895,0.2583351135253906,-1.3224973678588867,-0.783329963684082,-3.1499996185302734,0,-0.09146342527150242,1.0517256262840673,27.69667053222656,2.1372812135355894,28.0,-1.3578819929648573,28.03667068481445,-0.09146342527150242
854,2001-10-30,24.649999618530273,26.683330535888672,24.63332939147949,26.683330535888672,5752701.0,-0.09817064077919757,1.016396964122733,3.1282032471895933,16.22827966729801,38.57315521288499,2.8070509896121436,3.5403834408661083,3.8559506850524095,3.679075370128796,18.484239324614833,2.7000007629394567,-0.43066923764788,-3.32166681289673,-5.377055934822604,-1.2662776909708562,-4.349361373859665,-2.293972251933795,4.34573197142884,0.4220309830618712,-28.901989310821214,1.0276945609629364,10,1.9583301544189453,2.3333301544189453,0.9666657447814941,1.9000005722045898,-0.366668701171875,1,-0.0027046436163515875,1.2153838027858934,27.333330154418945,1.0517256262840673,27.69667053222656,2.1372812135355894,28.0,-0.0027046436163515875
855,2001-10-31,22.9566707611084,24.73332977294922,22.200000762939453,24.5,14914692.0,-0.06869488371711541,1.5207394480804468,0.7590152816328675,13.99230155797838,34.82336262271314,4.22163195450759,5.054432530647205,5.428249506259359,5.357063164913441,18.505017880042512,2.5333290100097656,-0.6655222911943461,-4.736662673950196,-7.758109838036443,-1.715215509863949,-6.2473862559933195,-3.2259390919070725,5.864564740911529,11.853845411439258,-15.16809756424947,1.510723582043123,10,2.434994697570801,2.809994697570801,2.639162063598633,3.593329429626465,0.7366600036621129,2,0.033105772585314996,1.016396964122733,24.649999618530273,1.2153838027858934,27.333330154418945,1.0517256262840673,27.69667053222656,0.033105772585314996
856,2001-11-01,23.23332977294922,23.25,22.436670303344727,22.9666690826416,4942008.0,0.012051355996685498,4.422177293736927,-0.17278276312520932,18.093494278195024,31.57798426361866,3.6476702545000954,4.529579013408373,5.019781571372505,5.0675804725689275,19.277705170405095,0.8133296966552734,-0.8598421220738359,-4.15500364303589,-7.670532270779475,-0.6394750152923052,-5.9127679569076825,-2.3972393291640977,5.19063164472588,17.337737730562004,-10.60895004491968,1.757764313871792,11,2.1583356857299805,2.5333356857299805,2.433335304260254,3.3166704177856445,0.42333984375,3,0.053084913860619753,1.5207394480804468,22.9566707611084,1.016396964122733,24.649999618530273,1.2153838027858934,27.333330154418945,0.053084913860619753
857,2001-11-02,23.5,23.61000061035156,23.149999618530273,23.183330535888672,3320235.0,0.011477916840024749,-1.400017912586559,1.1875371047229395,21.777758449948806,29.42088849270304,3.1645815511782267,4.011794935800765,4.613624057878525,4.789507050838246,19.95300479647404,0.4600009918212855,-0.997969389919561,-3.5983334541320815,-7.3954970288963935,0.1988301206322305,-5.4969152415142375,-1.6997516667499255,4.550523778390961,22.47838977880236,-7.349775705059045,1.898581787382155,11,1.8916654586791992,2.266665458679199,2.303332805633545,3.0500001907348633,0.06332969665527344,4,0.06709232736141124,4.422177293736927,23.23332977294922,1.5207394480804468,22.9566707611084,1.016396964122733,24.649999618530273,0.06709232736141124
858,2001-11-05,23.770000457763672,23.833330154418945,23.41666984558105,23.5333309173584,2830608.0,0.011489381181432945,1.2935707573665867,0.7473708937154422,24.495914291437387,27.017461483872857,2.5626011435592098,3.511221346239001,4.219334959740813,4.512485088606724,20.504409229805244,0.4166603088378942,-1.1653176941188086,-3.067666530609131,-7.0320684580135335,0.8967353967952718,-5.049867494311332,-1.0854655669069295,3.929491939700199,35.01860836329788,2.640500601826851,1.9822009637022011,11,1.6216650009155273,1.9966650009155273,2.1133322715759277,2.7799997329711914,0.31332969665527344,0,0.05497135927915875,-1.400017912586559,23.5,4.422177293736927,23.23332977294922,1.5207394480804468,22.9566707611084,0.05497135927915875
859,2001-11-06,23.30332946777344,24.0,23.29999923706055,23.95000076293945,3315744.0,-0.019632771602989485,-1.1428646499325739,-2.7323807451463638,23.585253051048895,25.547642869942948,2.54785828660059,3.764228119324361,4.563080954303391,4.9573742598465,21.020454123087735,0.7000007629394496,-1.3164241287622893,-3.276170539855954,-7.46030555420662,0.9079644744947117,-5.368238047031287,-1.1841030326806212,4.0661934316189665,43.55252320067715,8.302269754296312,2.0920675071753325,11,2.088335990905758,2.463335990905758,2.5800032615661586,3.2466707229614222,0.0,1,0.03776289003389843,1.2935707573665867,23.770000457763672,-1.400017912586559,23.5,4.422177293736927,23.23332977294922,0.03776289003389843
860,2001-11-07,24.11667060852051,24.16666984558105,23.45000076293945,23.5,3100905.0,0.03490235770265593,1.0000000000000198,-0.9536075176526961,30.503402056581592,24.84928410220976,1.251608903214052,2.689470726268663,3.6353433990764117,4.138575392478259,21.724635803546843,0.8633403778076101,-1.4753118940574907,-2.209329414367673,-6.342408539006012,1.9237497102706662,-4.275868976686841,-0.14278985204850514,2.942680962684719,97.10986992540431,57.18874314093542,2.0665395623191696,11,1.0633296966552699,1.6499948501586879,1.7533268928527797,2.433329582214352,-0.8500003814697301,2,0.006910585277015935,-1.1428646499325739,23.30332946777344,1.2935707573665867,23.770000457763672,-1.400017912586559,23.5,0.006910585277015935
861,2001-11-08,25.16666984558105,25.183330535888672,24.15999984741211,24.413330078125,4757868.0,0.043538316466020355,1.6017064424384815,1.221624246473219,40.17828711124,25.214799322953333,-0.27107010336910875,1.4458197135546556,2.503034406930343,3.076448182711271,21.840174092040655,1.0666599273681605,-1.6979423555534972,-0.9893301963806174,-5.012593510103603,3.033933117342368,-3.00096185324211,1.0223014604808753,1.6011206771282325,99.18062081457623,53.418048688322436,2.011631656861493,11,-0.0750045776367152,0.5999956130981481,0.7033276557922399,1.3833303451538121,-2.2999992370605398,3,-0.05854326733933135,1.0000000000000198,24.11667060852051,-1.1428646499325739,23.30332946777344,1.2935707573665867,23.770000457763672,-0.05854326733933135
862,2001-11-09,24.38332939147949,25.333330154418945,24.34000015258789,24.899999618530273,2107530.0,-0.03112610682732453,-2.292831897015029,-0.6858395764709536,33.08845353665038,24.660349333375386,-0.007994266978119668,2.0449618221554644,3.1956295769389023,3.8422905771497717,21.788468211945027,0.9933300018310547,-1.9106396337229938,-1.5891706466674833,-5.582734779431956,2.404393486096989,-3.5859527130497213,0.4076114197147547,2.1103937456436057,53.278595489333746,6.9011951240977325,1.9967820663822369,11,0.058336257934573865,1.3833360671997106,2.6741681098938024,2.1666707992553746,-0.7833290100097585,4,-0.029801499340536886,1.6017064424384815,25.16666984558105,1.0000000000000198,24.11667060852051,-1.1428646499325739,23.30332946777344,-0.029801499340536886
863,2001-11-12,24.07999992370605,24.833330154418945,23.70000076293945,24.833330154418945,2263455.0,-0.01244003486576506,2.0088514844466143,1.4580484635489699,28.607078863092866,26.035771466241485,-0.23991008764888733,2.1719148166359723,3.3779948605193546,4.129107761376925,21.681672133013688,1.1333293914794957,-2.158717082765886,-1.7098336219787633,-5.698484051192423,2.2788168072348967,-3.7041588365855915,0.2844915926280649,2.156099870966024,38.36073508678262,-5.06423355675016,1.9943252146068298,11,-0.3133344650268519,1.620000839233402,2.97749757766724,2.470000267028812,-0.979999542236321,0,-0.021456404845837662,-2.292831897015029,24.38332939147949,1.6017064424384815,25.16666984558105,1.0000000000000198,24.11667060852051,-0.021456404845837662
864,2001-11-13,24.66666984558105,24.98332977294922,24.06999969482422,24.06999969482422,2137203.0,0.02436336892582136,-2.0614237262128907,-0.7920432851767933,32.97408547132416,28.144858567724345,-0.9207984557577014,1.4163348296307028,2.6685586685377096,3.526774310749932,21.514158651027422,0.913330078125,-2.4029050993553405,-0.9698307037353544,-4.878887047718035,2.939225640247326,-2.9243588757266927,0.9846974682559839,1.3272640071870683,64.60203340669032,24.377834306621267,1.9545281719913392,11,-0.7816696166992152,1.033330917358402,2.4616599082946813,1.8833303451538121,-1.6966705322265625,1,-0.023648903350713568,2.0088514844466143,24.07999992370605,-2.292831897015029,24.38332939147949,1.6017064424384815,25.16666984558105,-0.023648903350713568
865,2001-11-14,23.90666961669922,25.0,23.65666961669922,24.66666984558105,2926170.0,-0.03081081611906289,-1.1322700623521238,-1.2737359626886442,30.728218530933475,29.548716818028616,-0.013264235365202381,1.990112147132443,3.2921735390693243,4.268129348350463,22.52194687308159,1.3433303833007812,-2.6802957521924213,-1.5468309402465827,-5.417922454989487,2.3242605744963214,-3.482376697618033,0.38871481712486755,1.8596282506791795,14.910591284029518,-20.927286580648573,1.9355457573714518,11,0.3349952697753906,1.7933311462402344,3.4466605186462402,2.6433305740356445,-1.2399997711181676,2,-0.02523731488322134,-2.0614237262128907,24.66666984558105,2.0088514844466143,24.07999992370605,-2.292831897015029,24.38332939147949,-0.02523731488322134
866,2001-11-15,23.026670455932614,23.9666690826416,22.899999618530273,23.79999923706055,5292981.0,-0.0368097763040951,-1.0779198582126848,1.0175375634632562,29.145603663195203,30.36736628616711,0.9323880413141232,2.647497658203992,4.002117453884249,5.117151322016245,23.74268461375145,1.0666694641113281,-2.5861633797624286,-2.1993301391601605,-6.079833164196465,1.681172885876144,-4.139581651678313,-0.2590786266420082,2.5256495851794476,5.205656836755184,-28.376991290520152,1.940251512518153,11,1.0899944305419957,2.6733303070068395,4.326659679412845,3.5233297348022496,-0.7700004577636683,3,0.01042268666577173,-1.1322700623521238,23.90666961669922,-2.0614237262128907,24.66666984558105,2.0088514844466143,24.07999992370605,0.01042268666577173
867,2001-11-16,22.60000038146973,23.149999618530273,22.51667022705078,22.76667022705078,4845951.0,-0.018529386403450032,-2.800012588621031,0.21552262071244166,28.981679983087943,30.8657846963505,1.3611019058018812,2.8747572999417876,4.272297262478066,5.513508244654474,24.63646276244667,0.6333293914794922,-2.3038185578476416,-2.405833721160885,-6.360696244687649,1.5490288023658785,-4.383264982924267,-0.4284024593975033,2.751180502951975,3.3555814989478994,-31.02978438265447,1.9774312617633822,11,1.3249998092651332,2.850000381469723,4.753329753875729,3.949999809265133,-0.3433303833007848,4,0.011799567369451536,-1.0779198582126848,23.026670455932614,-1.1322700623521238,23.90666961669922,-2.0614237262128907,24.66666984558105,0.011799567369451536
868,2001-11-19,23.316669464111328,23.333330154418945,22.82999992370605,22.933330535888672,2980737.0,0.03171102082056643,1.4160219729915482,-2.299989700513879,42.8264275178244,33.00369297043667,0.6407466492301594,1.9185797068107462,3.450769471799685,4.77203555608963,25.504452532133747,0.7333297729492152,-2.060332871220762,-1.4746645927429185,-5.298775798691569,2.349446613205732,-3.386720195717242,0.4373910102314049,1.8454406130214416,32.21478056498564,-6.199585282675521,1.912055602974325,11,0.6083307266235352,2.133331298828125,4.079160213470459,3.233330726623535,-1.0599994659423828,0,0.012151431738332219,-2.800012588621031,22.60000038146973,-1.0779198582126848,23.026670455932614,-1.1322700623521238,23.90666961669922,0.012151431738332219
869,2001-11-20,23.5,23.7833309173584,22.833330154418945,23.41666984558105,4732785.0,0.007862638194140459,1.9231152962442375,0.2173798387899386,53.49033025323737,35.55779610339842,0.5456260533863393,1.4485391962091114,3.216600635436148,4.55816913275428,26.969861204020372,0.9500007629394531,-1.857411343620047,-1.0621675491332994,-4.593773282722918,2.469438184456319,-2.8279704159281067,0.703635317661508,1.4843835182811702,39.59722883608043,-2.0869402013305844,1.7658028667948091,11,0.4250001907348633,1.9500007629394531,3.7649974822998047,3.0500001907348633,-1.2433300018310547,1,-0.01702126036299023,1.4160219729915482,23.316669464111328,-2.800012588621031,22.60000038146973,-1.0779198582126848,23.026670455932614,-0.01702126036299023
870,2001-11-21,24.16666984558105,24.19667053222656,23.34000015258789,23.34000015258789,2740221.0,0.02836892959919357,-1.0725820406863575,9.9204147497077,55.70964681887289,37.28350273757985,-0.12650935064926827,0.5028545544837826,2.513850555880719,3.870757224251456,28.622977696919293,0.8566703796386683,-1.6657991758151667,-0.2019976615905783,-3.3334522283377446,2.929456905156588,-1.7677249449641614,1.3637296217830048,0.6506507073796151,98.21424516691567,51.24243474621596,1.565727283373583,11,-0.24166965484618785,1.283330917358402,2.8483276367187536,2.383330345153812,-1.2999992370605398,2,-0.049517394819931226,1.9231152962442375,23.5,1.4160219729915482,23.316669464111328,-2.800012588621031,22.60000038146973,-0.049517394819931226
871,2001-11-22,24.52333068847656,24.540000915527344,24.00333023071289,24.1299991607666,2507805.0,0.014758377764685138,1.5156124971501885,0.47580252553568775,56.191983336626365,39.85056160424385,-0.6526588640441275,-0.13452138264583624,2.1167729192163094,3.489363052633287,29.847264507170777,0.5366706848144531,-1.3990931684486796,0.32849664688109925,-2.299751524658408,2.9567448184206064,-0.9856274388886526,1.642620732650851,0.13695067708283304,99.17609972775452,47.077516617294464,1.3141240857697527,11,-0.7649955749511683,0.8683347702026403,2.4349994659423864,2.0266695022583043,-1.3566608428955078,3,-0.07570997865179652,-1.0725820406863575,24.16666984558105,1.9231152962442375,23.5,1.4160219729915482,23.316669464111328,-0.07570997865179652
872,2001-11-23,24.49333000183105,24.60000038146973,24.183330535888672,24.5,1496871.0,-0.0012233528563722063,3.032208942826715,-0.0169577003089041,54.50765200056007,42.72840306396243,-0.6765613159530695,-0.3760943289329326,2.110010570626205,3.498036972427453,31.115298989620637,0.41666984558105824,-1.2317699017503472,0.45866298675536754,-1.599680324933665,2.5170062984444,-0.570508669089147,1.487834642599882,-2.293329238891598,93.97342643778451,38.073782914783294,1.0291716558445156,11,-0.7349948883056605,0.8983354568481481,2.431667804718021,2.056670188903812,-1.32666015625,4,-0.09131710565671958,1.5156124971501885,24.52333068847656,-1.0725820406863575,24.16666984558105,1.9231152962442375,23.5,-0.09131710565671958
873,2001-11-26,24.833330154418945,24.90999984741211,24.270000457763672,24.333330154418945,3347901.0,0.013881336370451747,-1.0425749505402526,-74.96253931937672,59.687618881992975,45.696573442925626,-1.0040504664822159,-0.9623305316681439,1.7655620239844865,3.1427285869147994,32.23426492521023,0.6399993896484375,-1.2348670431317217,0.9236631393432617,-0.4956677593525143,2.3429940380390377,0.21399768999537372,1.6333285886911497,-2.585329399108886,96.30804584610382,37.2418627142792,0.7096654493478871,11,-1.0749950408935547,0.5583353042602539,1.9516677856445312,1.716670036315918,-1.6666603088378942,0,-0.10375814037939246,3.032208942826715,24.49333000183105,1.5156124971501885,24.52333068847656,-1.0725820406863575,24.16666984558105,-0.10375814037939246
874,2001-11-27,24.583330154418945,24.82999992370605,23.86333084106445,24.79999923706055,2057418.0,-0.010067115382650926,5.987873565199586,-0.43333816528321023,53.18176687260811,48.191412147556136,-0.8572661038208693,-0.7563603220200861,1.9990903132846043,3.380601336416696,31.573362596900488,0.9699993133544957,-1.1008016467950945,0.6769966125488267,-0.7353089582831451,2.0893021833807985,-0.029156172867157437,1.3831493979648108,-2.228849435424806,79.19300914069676,23.908888176836683,0.7061527854159858,11,-0.8699951171875,0.8083353042602539,2.2016677856445312,1.966670036315918,-1.4166603088378942,1,-0.09464381520466114,-1.0425749505402526,24.833330154418945,3.032208942826715,24.49333000183105,1.5156124971501885,24.52333068847656,-0.09464381520466114
875,2001-11-28,23.7166690826416,24.333330154418945,23.73332977294922,24.333330154418945,2013777.0,-0.035254014258176425,-1.0571217441913694,2.8460962877540315,39.86013668884349,49.38191581707262,-0.022787247695926993,0.17935277401913652,2.828230874492995,4.239552742925024,29.79859062083337,0.8500003814697266,-0.9118688201156822,-0.22766437530517436,-1.5716268362594725,1.1162980856491238,-0.8996456057823252,0.4443168551719765,-1.2599675985107446,-1.415918588328357,-49.03458007047683,0.6719812304771496,11,-0.00333404541015625,1.6749963760375977,3.068328857421875,2.8333311080932617,-0.5499992370605504,2,-0.06156003945517119,5.987873565199586,24.583330154418945,-1.0425749505402526,24.833330154418945,3.032208942826715,24.49333000183105,-0.06156003945517119
876,2001-11-29,24.4666690826416,24.51667022705078,23.899999618530273,23.9666690826416,2891889.0,0.03162332776945176,1.0555608537259913,-0.810818167196605,50.58552522258377,51.782343065905486,-0.611330292468832,-0.499100090514478,2.099587750679465,3.4892662886607617,27.85300047854807,0.8000011444091797,-0.7847245806761407,0.4606686592102065,-0.8588901729886693,1.7802274914090823,-0.19911075688922963,1.1204480753096426,-1.9118356639794953,62.323273584324554,14.783548439895313,0.6597794160994371,11,-0.5966691970825195,0.9249963760375977,2.193328857421875,2.0833311080932617,-1.583339691162113,3,-0.06539502654475526,-1.0571217441913694,23.7166690826416,5.987873565199586,24.583330154418945,-1.0425749505402526,24.833330154418945,-0.06539502654475526
877,2001-11-30,25.076669692993164,24.63332939147949,23.833330154418945,24.61667060852051,2703159.0,0.024931902593326116,-4.74986589421728,0.9199981689453054,56.7130888158267,53.32530543235019,-0.9309714429161495,-1.038150700225259,1.4636681189601255,2.8825234396955075,26.152596312395705,0.7999992370605433,-0.5346707790078007,0.9918357849121087,-0.3874752994601529,2.3711468692843702,0.3021802427259779,1.6814913270982395,-2.427629617181058,114.16453508916963,62.75949029911452,0.6896555421861309,11,-1.2050046920776367,0.10333061218261719,1.5833282470703125,1.4733304977416992,-2.409999847412113,4,-0.07616640769271676,1.0555608537259913,24.4666690826416,-1.0571217441913694,23.7166690826416,5.987873565199586,24.583330154418945,-0.07616640769271676
878,2001-12-03,25.076669692993164,24.63332939147949,23.833330154418945,24.61667060852051,2703159.0,0.0,-4.74986589421728,1.0,52.99853810142901,53.27066185992703,-0.7320428810933102,-0.9857805521608967,1.437214703519352,2.869900269630591,24.60694920513901,1.2433395385742188,-0.16500603863400087,0.9265023231506362,-0.5125119204986817,2.365516566799954,0.20699520132597726,1.646009444975295,-2.3371912263170564,122.49261267090033,69.75138577206455,0.7195071218246583,12,-0.9516696929931641,0.014995574951171875,1.5833282470703125,1.4733304977416992,-2.409999847412113,0,-0.07616640769271676,-4.74986589421728,25.076669692993164,1.0555608537259913,24.4666690826416,-1.0571217441913694,23.7166690826416,-0.07616640769271676
879,2001-12-04,24.183330535888672,24.66666984558105,24.0,24.60000038146973,2648394.0,-0.03562431407525002,1.4242153119505807,-0.9058058149370721,51.98465473985631,52.85677385114741,0.29996473626667,-0.02438378432003674,2.306069510147921,3.7388533524496808,23.149446234805193,1.076669692993164,0.24441143974765822,-0.010836887359619851,-1.3935394080151475,1.3718656332959078,-0.7021881476873837,0.680514372968144,-1.3570312139831238,48.214019319939936,-8.927837609352153,0.6913512603277633,12,0.1383342742919922,0.2583351135253906,3.4808349609375,2.3666696548461914,-1.4500007629394531,1,-0.04203973016863294,-4.74986589421728,25.076669692993164,-4.74986589421728,25.076669692993164,1.0555608537259913,24.4666690826416,-0.04203973016863294
880,2001-12-05,24.2833309173584,24.6299991607666,23.623329162597656,24.17333030700684,2813139.0,0.004135095508094766,1.5062206182629754,-0.2639994506877739,60.15072670262388,53.29663422514714,0.24390190024458036,-0.11727074082587308,2.153335220128408,3.6266696824808733,21.935369239320597,1.0066699981689453,0.4124625538771767,0.08083047866821147,-1.3019143375685545,1.4635752949049774,-0.6105419294501715,0.7722028867865944,-1.3736835744325866,63.2585085126261,-0.43421843013756245,0.6913724081183832,12,-0.016666412353515625,-0.5166654586791992,2.5124988555908203,2.266669273376465,-1.8500003814697266,2,-0.04598467465512024,1.4242153119505807,24.183330535888672,-4.74986589421728,25.076669692993164,-4.74986589421728,25.076669692993164,-0.04598467465512024
881,2001-12-06,23.69333076477051,24.20000076293945,23.51667022705078,24.0,3385071.0,-0.024296508357761537,-1.070728993569818,-2.7878866694410345,58.604385021086934,53.75182678298346,0.7864932784493703,0.37596710314691606,2.658372551347977,4.1998143417761185,21.777277182727946,0.7666606903076172,0.44616323429381666,-0.4355027198791461,-1.7576234275417484,0.8866179877834561,-1.096563073710449,0.22555763395215678,-0.7036693216652488,15.36179098437502,-53.651397865609866,0.6610603538313014,12,0.520004272460934,0.19166946411132457,1.8858346939086879,2.856669425964352,-1.143331527709961,3,-0.022228234789705037,1.5062206182629754,24.2833309173584,1.4242153119505807,24.183330535888672,-4.74986589421728,25.076669692993164,-0.022228234789705037
882,2001-12-07,23.65666961669922,23.95000076293945,23.603330612182614,23.66666984558105,2155977.0,-0.001547319304122663,-4.942327497424973,0.032609168879783296,52.996480701008856,53.00836698509634,0.7733157510098323,0.3746035582755596,2.615844936098142,4.224504851330437,21.760633134090078,0.34667015075683594,0.40711602399131763,-0.4358308792114265,-1.7684013171193698,0.8967395586965168,-1.1021160981654,0.23045433974254692,-0.590194637421682,12.173864007655972,-58.95381915899876,0.6662852189539717,12,0.5166654586791992,0.26833057403564453,1.9224958419799805,2.8933305740356445,-1.3233394622802734,4,-0.032690156211753085,-1.070728993569818,23.69333076477051,1.5062206182629754,24.2833309173584,1.4242153119505807,24.183330535888672,-0.032690156211753085
883,2001-12-10,23.563329696655273,23.86333084106445,23.10000038146973,23.683330535888672,1438173.0,-0.003945606949596003,2.180533976531753,11.999809269506457,50.56713154725812,52.71785194894634,0.7460121231396926,0.4503403641112129,2.6440425077684395,4.302069569851987,21.50896425519273,0.7633304595947195,0.3298614499096608,-0.5033372879028306,-1.856796943066307,0.8501223672606457,-1.1800671154845688,0.17339253967890755,1.346670150756836,29.574158799882056,-43.66062526237761,0.6767298275817376,12,0.3200054168701172,0.36167049407958984,2.015835762023926,2.98667049407959,-1.2299995422363281,0,-0.038053189537194276,-4.942327497424973,23.65666961669922,-1.070728993569818,23.69333076477051,1.5062206182629754,24.2833309173584,-0.038053189537194276
884,2001-12-11,24.083330154418945,23.92667007446289,23.5,23.85000038146973,2092986.0,0.022068207866118517,-11.668033764127998,-1.9444011761900681,49.23354025325768,53.759341233881244,0.16497705640624716,-0.12185053619642261,2.0246988089304168,3.7632497069259436,21.366364410374317,0.4266700744628906,0.28128844189056323,0.04583015441894389,-1.2780049362385917,1.3696652450764795,-0.6160873909098257,0.7077476997477135,0.7904697036743151,64.26997107808907,-5.565277319623377,0.6619175453287678,12,-0.1999950408935547,-0.15832996368408203,1.495835304260254,2.466670036315918,-1.4099998474121058,1,-0.058823273183337466,2.180533976531753,23.563329696655273,-4.942327497424973,23.65666961669922,-1.070728993569818,23.69333076477051,-0.058823273183337466
885,2001-12-12,23.30332946777344,23.833330154418945,23.16666984558105,23.683330535888672,1709415.0,-0.0323875760388721,-1.0408375373691965,-1.628600856685096,39.590441130998364,52.53766522370509,0.9836174410193514,0.643631140549747,2.694244335948106,4.506079007355634,21.063943577003645,0.9166603088378942,0.13078163942187615,-0.7040035247802692,-2.0673006668819234,0.659293617321385,-1.3856520958310945,-0.02235495372944385,1.5349944007873475,18.48445598100987,-45.67143873396216,0.6816485710508267,12,0.5800056457519496,0.6216707229614222,2.275835990905758,3.2466707229614222,-0.6899986267089915,2,-0.02446001098737771,-11.668033764127998,24.083330154418945,2.180533976531753,23.563329696655273,-4.942327497424973,23.65666961669922,-0.02446001098737771
886,2001-12-13,23.26667022705078,23.663330078125,23.00333023071289,23.663330078125,2106054.0,-0.0015731331771006163,2.3277875016829834,1.0438387793003159,39.545506711866565,50.630156101042864,0.9299501531461232,0.7369776915960706,2.591632388473723,4.499440985056864,20.345347293176697,0.6599998474121094,0.0538839837009597,-0.7526627540588393,-2.0834522340973507,0.5781267259796721,-1.418057494078095,-0.08726801403958362,1.5368871717681856,27.817491658741904,-31.22138962979737,0.6653947400192548,12,0.5683298110961914,0.658329963684082,2.206662654876709,3.256659507751465,-1.0200004577636719,3,-0.03581688668940841,-1.0408375373691965,23.30332946777344,-11.668033764127998,24.083330154418945,2.180533976531753,23.563329696655273,-0.03581688668940841
887,2001-12-14,22.86667060852051,23.26667022705078,22.86667060852051,23.23332977294922,1960893.0,-0.017191958051015588,-1.1818607433610133,0.9243667173164497,33.40837221516712,48.453471002569316,1.0990732115187463,1.2205585965483827,2.8459158375743563,4.844862056311104,19.418018575645174,0.3999996185302699,0.1487618788035583,-1.1659958839416475,-2.4410870391675665,0.10909527128427143,-1.8035414615546088,-0.5284503063286863,1.8648777035742121,0.0,-52.08049015090164,0.63754557761296,12,0.8999996185302699,1.058329582214352,2.562494754791256,3.6566591262817347,-0.9033412933349645,4,-0.013848599863154676,2.3277875016829834,23.26667022705078,-1.0408375373691965,23.30332946777344,-11.668033764127998,24.083330154418945,-0.013848599863154676
888,2001-12-17,23.60000038146973,23.623329162597656,23.10000038146973,23.276670455932614,1628820.0,0.03206980961522077,1.8288998865862267,-0.8818269305797871,42.32971164781437,47.38069954789798,0.15002671545843071,0.5370799810735818,1.9825956646730027,4.05880102379135,18.437692068602125,0.7566585540771449,0.10950065627577743,-0.446832656860348,-1.694428855509706,0.80076354178901,-1.0706307561850288,0.17696544246433277,1.019655268410542,69.18208890768271,19.683029435529953,0.6237980993246792,12,0.14833450317382457,0.1583347320556605,1.5041651725769007,2.923329353332516,-2.266670227050785,0,-0.05367246638035439,-1.1818607433610133,22.86667060852051,2.3277875016829834,23.26667022705078,-1.0408375373691965,23.30332946777344,-0.05367246638035439
889,2001-12-18,23.10000038146973,23.826669692993164,23.0433292388916,23.333330154418945,2385738.0,-0.021186440335509094,-3.5192015669358923,-0.7216460788824517,44.89794050458808,45.685945525894006,0.5366280129115601,1.0599191172571274,2.360771167152709,4.494909552084312,17.79963135449934,0.7833404541015625,-0.054792818070474425,-0.9268326759338343,-2.223210060011013,0.3695447081433443,-1.5750213679724254,-0.27864398389524325,1.4144761659289564,24.137740525011534,-30.488024947590706,0.6481886920385894,12,0.43333530426025035,0.6583347320556605,1.633332729339596,3.423329353332516,-0.8666706085205114,1,-0.033189186770134826,1.8288998865862267,23.60000038146973,-1.1818607433610133,22.86667060852051,2.3277875016829834,23.26667022705078,-0.033189186770134826
890,2001-12-19,22.96999931335449,23.29999923706055,22.85000038146973,23.29999923706055,3126150.0,-0.005627751773524925,1.7272664219864742,1.4143069679234082,36.20156658183826,43.196743477088596,0.5148873859384189,1.1548833874430322,2.3417140141997344,4.55216318513698,17.655034842372157,0.4499988555908203,-0.20250507174710108,-0.9970002174377477,-2.37414946565384,0.3801490307783446,-1.6855748415457938,-0.30842559332970154,1.445608877711507,12.286546783944823,-39.65676807178555,0.6885746241080459,12,0.4300012588501012,0.788335800170902,1.822501182556156,3.5533304214477575,-0.3033294677734375,2,-0.01291549913870349,-3.5192015669358923,23.10000038146973,1.8288998865862267,23.60000038146973,-1.1818607433610133,22.86667060852051,-0.01291549913870349
891,2001-12-20,22.66666984558105,23.2833309173584,22.566669464111328,23.0333309173584,2253015.0,-0.013205462640004773,-1.5294149326475797,1.111094413779139,26.449487140107138,40.247077525877295,0.7345116157051912,1.3828858534613282,2.509374826506285,4.782371867958968,17.974807174777716,0.7166614532470703,-0.2957456228363249,-1.2074966430664098,-2.6741475867436293,0.2591543006108097,-1.9408221149050178,-0.47417117122780184,1.6236897207172447,7.936536770193012,-34.64346253836946,0.7333254718386096,12,0.5799999237060582,1.0466651916503942,2.30416297912598,3.856659889221195,-0.03667068481444957,3,-0.0023531910457063043,1.7272664219864742,22.96999931335449,-3.5192015669358923,23.10000038146973,1.8288998865862267,23.60000038146973,-0.0023531910457063043
892,2001-12-21,22.256669998168945,22.899999618530273,21.920000076293945,22.66666984558105,5342067.0,-0.018088226025493426,1.2357589497456605,1.1181984643875031,24.487310366439104,37.349319616897404,1.0337466409103513,1.704099218216239,2.7926936049213893,5.124640238733477,18.59707457239688,0.9799995422363281,-0.4799244156838469,-1.5056634902954116,-3.1083164058899406,0.09698942529911747,-2.306989948092678,-0.7043370324981453,1.861320557910652,17.657486065039155,-14.202149696969794,0.801326457797265,12,0.6666650772094727,1.158329963684082,2.651662826538086,4.266659736633301,0.04999923706054332,4,-0.0004493137959388216,-1.5294149326475797,22.66666984558105,1.7272664219864742,22.96999931335449,-3.5192015669358923,23.10000038146973,-0.0004493137959388216
893,2001-12-24,22.256669998168945,22.256669998168945,22.256669998168945,22.256669998168945,0.0,0.0,1.0,-0.0,29.208647309087993,35.124331511989666,0.9263171145677127,1.5822895026646293,2.6737167716205406,5.057498509447232,19.587816845874922,0.0,-0.623151885733467,-1.3768304824829087,-3.0304318190771404,0.27677085411132296,-2.203631150780023,-0.5500298141857947,1.5975617003363745,17.657486065039155,-11.632210682371468,0.8268006682971154,12,0.6199951171875,1.158329963684082,2.430830478668213,4.266659736633301,-0.48999977111816406,0,-0.013179899913488002,1.2357589497456605,22.256669998168945,-1.5294149326475797,22.66666984558105,1.7272664219864742,22.96999931335449,-0.013179899913488002
894,2001-12-25,22.256669998168945,22.256669998168945,22.256669998168945,22.256669998168945,0.0,0.0,1.0,0.0,27.64706327842117,33.79728952836998,0.7151633891520852,1.4746507801801378,2.552286893752985,4.986162351854269,20.294625157831724,0.0,-0.727160658847648,-1.2604974746704087,-2.9594882556637074,0.43849330632288996,-2.109992865167058,-0.4110020841737594,1.3654539056710107,24.39638598678394,-0.5718443656849139,0.8494953904966487,12,0.6166648864746094,1.158329963684082,2.430830478668213,4.266659736633301,-0.5366706848144567,1,-0.04148598347488475,1.0,22.256669998168945,1.2357589497456605,22.256669998168945,-1.5294149326475797,22.66666984558105,-0.04148598347488475
895,2001-12-26,22.256669998168945,22.256669998168945,22.256669998168945,22.256669998168945,0.0,0.0,1.0,0.0,31.783619904074385,32.93485766083751,0.6158438463369755,1.4331409666336832,2.433726176740368,4.911121383004506,20.93294129917084,0.0,-0.8161235630501835,-1.187497520446776,-2.973624119132481,0.598629078238929,-2.0805608197896284,-0.2944342211039235,1.161199046365489,24.694660440024734,-1.4272224025425828,0.8930632993428526,12,0.6166648864746094,1.158329963684082,2.430830478668213,3.82666015625,-0.45667076110839844,2,-0.0010486845166706171,1.0,22.256669998168945,1.0,22.256669998168945,1.2357589497456605,22.256669998168945,-0.0010486845166706171
896,2001-12-27,22.86667060852051,22.86667060852051,22.16666984558105,22.26667022705078,940725.0,0.027407541667363144,1.333334392970785,100.0,41.254611953982064,33.80666207626139,-0.06354623706089413,0.7348000653200586,1.7094862580237766,4.236742353095149,21.415358295569092,0.7000007629394602,-0.9308703612370657,-0.4974969863891552,-2.233413098411809,1.2384191256334987,-1.3654550424004803,0.37046106962216996,0.37145415982506336,96.5990790226589,65.87440800419449,0.8679580560113269,12,0.006664276123043322,0.548329353332516,1.8208298683166468,2.716659545898434,-1.2333412170410227,3,-0.008746387542090894,1.0,22.256669998168945,1.0,22.256669998168945,1.0,22.256669998168945,-0.008746387542090894
897,2001-12-28,23.16666984558105,23.16666984558105,22.670000076293945,22.833330154418945,1175526.0,0.01311949790140221,1.9799617774624776,0.5555657987176176,45.801048304379734,34.1923661492131,-0.35371195969957014,0.29973943324734975,1.314861635226201,3.876595679882467,21.884496369696667,0.4966697692871058,-0.9167024973755495,-0.10199775695800994,-1.6401175597725022,1.4361220458564823,-0.8710576583652561,0.6670621444492362,-1.2466697692871058,100.0,66.27411632149469,0.7690599014072463,12,-0.29333496093749645,0.2483301162719762,1.4083304405212438,2.416660308837894,-1.3333396911621058,4,-0.02316563789235415,1.333334392970785,22.86667060852051,1.0,22.256669998168945,1.0,22.256669998168945,-0.02316563789235415
898,2001-12-31,23.16666984558105,23.16666984558105,23.16666984558105,23.16666984558105,0.0,0.0,1.0,0.0,39.09599546228015,33.54770558895666,-0.471195287208662,0.1573791526225392,1.1988348469024537,3.8142942206794466,22.37898724829723,0.0,-0.900983251687201,-0.006497764587404475,-1.2876762122083676,1.2746806830335586,-0.6470869883978843,0.6340914592230753,-1.221736373901365,100.0,67.24042034993852,0.6405892238104816,12,-0.556670188903805,0.2483301162719762,1.4083304405212438,2.416660308837894,-1.0066699981689418,0,-0.037122323410483826,1.9799617774624776,23.16666984558105,1.333334392970785,22.86667060852051,1.0,22.256669998168945,-0.037122323410483826
899,2002-01-01,23.16666984558105,23.16666984558105,23.16666984558105,23.16666984558105,0.0,0.0,1.0,0.0,48.00398929131566,34.85908589000971,-0.5148898565497539,0.08148606513074341,1.065049317338378,3.749337723112969,22.94322743285168,0.0,-0.8081662693450689,0.04433526992797354,-1.1455050250664804,1.2341755649224275,-0.5505848775692535,0.6392554174252005,-1.1973016464233375,100.0,62.73167270625277,0.5949201474972261,1,-0.5650043487548793,0.20833015441894887,1.4083304405212438,2.416660308837894,-0.5,1,-0.06043162991755213,1.0,23.16666984558105,1.9799617774624776,23.16666984558105,1.333334392970785,22.86667060852051,-0.06043162991755213
900,2002-01-02,23.16666984558105,23.38332939147949,22.833330154418945,23.38332939147949,961074.0,0.0,4.0770828931614576,-100.0,48.52361334433434,37.31176657936828,-0.5409444086186816,-0.006809907363038548,0.9300096242699141,3.6857443159985444,23.318881044589002,0.5499992370605433,-0.8318677276038144,0.10016832351684357,-0.9577716975976287,1.1581083446313158,-0.42880168704039434,0.6291383340740815,-1.17335561349487,82.19226186743587,41.922089543972405,0.5289700105572365,1,-0.5150051116943324,0.12666511535644887,1.3858304023742711,2.416660308837894,-0.5,2,-0.06244620145534252,1.0,23.16666984558105,1.0,23.16666984558105,1.9799617774624776,23.16666984558105,-0.06244620145534252
901,2002-01-03,23.16666984558105,23.38666915893555,22.876670837402344,23.11667060852051,2009394.0,0.0,1.0816348773841804,-0.2307732938939034,55.022319860524696,40.70454541204447,-0.5169204023511007,-0.050898661424707115,0.7933678919065237,3.620014923669899,23.60728076993519,0.5099983215332067,-0.8446797272238626,0.12650136947631552,-0.8911974151036546,1.1442001540562856,-0.38234802281366953,0.6353507617663006,-1.1177550071191362,69.30252487750786,22.949574052608625,0.5088493922899849,1,-0.39000034332275035,0.12666511535644887,1.3858304023742711,2.416660308837894,-0.8999996185302699,3,-0.05899296781238461,4.0770828931614576,23.16666984558105,1.0,23.16666984558105,1.0,23.16666984558105,-0.05899296781238461
902,2002-01-04,22.88332939147949,23.5,22.66666984558105,23.25,2572551.0,-0.012230521520364634,-1.0833522083805114,-7.3335240711081555,35.87378735677976,41.445116528454655,-0.15124522440807198,0.1808044236186639,0.9437356277434894,3.8443592028166584,24.011101830234864,0.8333301544189489,-0.8010438743160186,-0.11817207336425994,-1.0951974690971653,0.8588533223686454,-0.6066847712307144,0.3703406245021945,-0.7541492937891547,25.999244687060003,-16.744472348206823,0.4885126978664533,1,-0.04999446868896129,0.41000556945801137,1.747503280639652,2.7000007629394567,-0.543329238891598,4,-0.0546249183681039,1.0816348773841804,23.16666984558105,4.0770828931614576,23.16666984558105,1.0,23.16666984558105,-0.0546249183681039
903,2002-01-07,22.66666984558105,22.853330612182614,22.5333309173584,22.853330612182614,2772162.0,-0.009468008006698114,2.428676530695621,0.5090693452489274,40.38466421871096,42.86040552182019,0.1449298622181736,0.3445072294251794,1.033876581560694,3.982120873139113,23.996740125562056,0.3499984741210902,-0.6808206058170683,-0.28999862670898935,-1.2404012860098952,0.6604040325919165,-0.7651999563594423,0.18520270294146357,-0.42782415570594523,13.793647755680722,-30.010480742582672,0.4752013296504523,1,0.1666650772094762,0.6266651153564489,1.8591628074646032,2.916660308837894,0.0699996948242223,0,-0.03676498121864902,-1.0833522083805114,22.88332939147949,1.0816348773841804,23.16666984558105,4.0770828931614576,23.16666984558105,-0.03676498121864902
904,2002-01-08,22.66666984558105,23.1299991607666,22.5,22.86000061035156,2088594.0,0.0,-1.3923846635787478,1.0357332624867162,42.85721985275357,44.090805516117875,0.23378999524281951,0.24552082106686512,0.9912544482828274,3.916100594105192,23.879790853119143,0.6299991607666016,-0.49685917670315405,-0.2191656112670941,-1.0145332662495328,0.5762020437153446,-0.6168494387583117,0.17851821622412345,-0.32693181089595313,16.666984558105113,-29.83820960436647,0.3976838274912187,1,0.1666650772094762,0.6266651153564489,1.9416627883911168,2.916660308837894,-0.8999996185302699,1,-0.022353085019576446,2.428676530695621,22.66666984558105,-1.0833522083805114,22.88332939147949,1.0816348773841804,23.16666984558105,-0.022353085019576446
905,2002-01-09,22.73332977294922,22.989999771118164,22.649999618530273,22.66666984558105,2161593.0,0.0029408787361484556,-5.799977111903718,-0.3447973086295702,51.76661244519311,45.258805570696886,0.270277339653596,0.14120825346137167,0.9364576078600031,3.7683414821210697,23.430624797344198,0.3400001525878906,-0.356780661105617,-0.12400569915771342,-0.8969165142172812,0.6489051159018544,-0.5104611066874973,0.2624497083720705,-0.30077078103892774,23.332977294921875,-26.8921391982432,0.3864554075297838,1,0.26667022705078125,0.5416698455810547,1.6483354568481445,3.0333356857299805,-2.0,2,-0.002932255328803035,-1.3923846635787478,22.66666984558105,2.428676530695621,22.66666984558105,-1.0833522083805114,22.88332939147949,-0.002932255328803035
906,2002-01-10,22.433330535888672,22.896669387817386,22.583330154418945,22.826669692993164,1398348.0,-0.0131964494447937,-5.713938328871891,-5.900683853614954,54.971706347204076,46.277767575455144,0.5613778507849965,0.3958712255713337,1.2361595942796697,3.9789787097009537,22.837487794885014,0.31333923339844105,-0.20865901134332177,-0.38233795166015483,-1.1521787213153054,0.38750281799499575,-0.7672583364877319,0.002582433167422238,0.06666946411132812,-6.6669464111328125,-58.491320832660264,0.3849203848275761,1,0.5666694641113281,0.6266698837280273,1.5833344459533691,3.3333349227905273,-2.0333309173583984,3,0.010401456409652843,-5.799977111903718,22.73332977294922,-1.3923846635787478,22.66666984558105,2.428676530695621,22.66666984558105,0.010401456409652843
907,2002-01-11,22.54999923706055,22.94667053222656,22.5,22.816669464111328,1431657.0,0.0052006856933362045,-1.4363712026633182,0.6779651154332841,57.74639374038565,48.3500340508002,0.38893607388918383,0.2680025126744958,1.1119463205643534,3.768727413903715,22.127297904273746,0.5133399963378871,-0.0853848077831394,-0.24983568191527894,-1.0282382630351172,0.5285668992045593,-0.6390369724751999,0.13936560864464198,0.9500007629394496,7.936397407213984,-46.21835907592926,0.3892012905599199,1,0.4500007629394496,0.3850011825561488,1.4991683959960902,3.216666221618649,-1.9499988555908239,4,-0.012564479804687667,-5.713938328871891,22.433330535888672,-5.799977111903718,22.73332977294922,-1.3923846635787478,22.66666984558105,-0.012564479804687667
908,2002-01-14,22.333330154418945,22.6200008392334,22.24333000183105,22.5,2049723.0,-0.00960838536462183,-1.1730791450028644,0.625003576230947,51.81659413909745,48.77365681166484,0.5307820477039158,0.40571126497068377,1.3096933107956765,3.8970021436031352,22.131434294895868,0.3766708374023473,-0.048449534287506424,-0.403171253204345,-1.110309965373311,0.3039674589646211,-0.7567406092888298,-0.04960189711986018,1.1466698455810551,10.150364618065625,-45.79535294691421,0.35356935608448353,1,0.538334846496582,0.5900049209594727,1.7158374786376953,3.433335304260254,-2.8666610717773438,0,0.000298656676940956,-1.4363712026633182,22.54999923706055,-5.713938328871891,22.433330535888672,-5.799977111903718,22.73332977294922,0.000298656676940956
909,2002-01-15,22.333330154418945,22.333330154418945,22.333330154418945,22.333330154418945,0.0,0.0,1.0,-0.0,51.81659413909745,49.139543566638515,0.4471657968073366,0.3639913031684969,1.3054255883847787,3.8123408510243593,22.473113558231468,0.0,-0.05987460449989257,-0.36483774185180806,-1.0721292242725688,0.3424537405689527,-0.7184834830621867,-0.011192000641429445,1.0972030456542967,12.053541778425329,-45.86878747301302,0.35364574121037956,1,0.538334846496582,0.5900049209594727,1.5708374977111816,3.433335304260254,-3.270000457763672,1,0.01805997507749746,-1.1730791450028644,22.333330154418945,-1.4363712026633182,22.54999923706055,-5.713938328871891,22.433330535888672,0.01805997507749746
910,2002-01-16,22.67333030700684,22.95000076293945,22.55666923522949,22.66666984558105,1716399.0,0.015223889596268858,-2.470648624995684,100.0,44.74617700230543,47.99774991572527,0.033331211612054545,0.0006596947470534076,0.9388001261514916,3.389595367704022,22.13363878878694,0.6166706085205043,-0.03357542762930876,-0.010004138946531071,-0.7056393816615092,0.685631103768447,-0.35782176030402013,0.337813482410958,0.7097147651367166,60.848747230087994,7.4957815206088725,0.3478176213574886,1,0.19833469390868785,0.20333480834960582,1.2308373451232875,3.0933351516723597,-3.5066604614257884,2,-0.03998795358597451,1.0,22.333330154418945,-1.1730791450028644,22.333330154418945,-1.4363712026633182,22.54999923706055,-0.03998795358597451
911,2002-01-17,22.61333084106445,22.813329696655273,22.38332939147949,22.583330154418945,2213676.0,-0.00264625730450585,1.0000088714220612,4.504295532640709,32.708119004505164,47.64600898769476,0.00735903138122751,0.059509321470802234,0.9370783346464471,3.376677903152032,21.570509779258103,0.4300003051757848,-0.05983673676832879,-0.06733665466309091,-0.7636495607515705,0.6289762514253887,-0.4154931077073307,0.2808197983811489,0.7241256282666058,52.358305960339976,4.703219676373678,0.34815645304424,1,0.07333374023437855,0.2600040435791051,1.2908368110656774,3.1533346176147496,-3.4133300781249964,3,-0.08313684884940797,-2.470648624995684,22.67333030700684,1.0,22.333330154418945,-1.1730791450028644,22.333330154418945,-0.08313684884940797
912,2002-01-18,22.24666976928711,22.73332977294922,22.24666976928711,22.73332977294922,2303919.0,-0.016214377013027415,1.0,-16.22162883845319,26.610060178742316,46.11549742769825,0.3064378296498447,0.448371002196275,1.2617382244168063,3.6687205309367563,20.423133427328768,0.4866600036621094,-0.10223162814379805,-0.4334977149963386,-1.1311057407410345,0.26411031074835734,-0.7823017278686848,-0.08469370212399241,1.047021641343946,0.47260586398394133,-38.885659506973646,0.3488040128723476,1,0.43999481201171875,0.6266651153564453,1.6333303451538086,3.51999568939209,-3.1966705322265625,4,-0.08300883547551363,1.0000088714220612,22.61333084106445,-2.470648624995684,22.67333030700684,1.0,22.333330154418945,-0.08300883547551363
913,2002-01-21,21.963329315185547,22.48332977294922,21.7833309173584,22.48332977294922,1645677.0,-0.0127363087167649,1.6923009206617026,1.0685087203605723,23.259076655982966,43.9379259613904,0.5358698437951048,0.7469023858430219,1.5086977937415256,3.8627426771211475,19.46114059073133,0.6999988555908203,-0.1834724034230213,-0.7021711349487312,-1.4479416585136455,0.04359938861618318,-1.0750563967311884,-0.329285873166274,1.2883476390935087,15.428392060437766,-15.587454999433774,0.3728852617824568,1,0.4233360290527344,0.8416709899902344,1.8825058937072754,3.8033361434936523,-2.8133296966552734,0,-0.062072963263051784,1.0,22.24666976928711,1.0000088714220612,22.61333084106445,-2.470648624995684,22.67333030700684,-0.062072963263051784
914,2002-01-22,21.333330154418945,21.9666690826416,21.21999931335449,21.91666984558105,4033377.0,-0.028684137624390926,1.1853594815025812,1.121806110846195,18.171155562973297,40.205097418921525,1.0692922919955947,1.374659991544796,2.075332310754824,4.395819571697132,18.70038596239311,0.7466697692871129,-0.20313012196990243,-1.2860033035278313,-2.227081351145909,-0.34492525590975376,-1.75654232733687,-0.8154642797187925,1.8302460376448693,6.550910179390053,-17.248255745588146,0.47053902380903806,1,0.7516698837280238,1.1900043487548828,2.4200048446655273,4.433335304260254,-2.0,1,-0.08749975077804184,1.6923009206617026,21.963329315185547,1.0,22.24666976928711,1.0000088714220612,22.61333084106445,-0.08749975077804184
915,2002-01-23,22.23332977294922,22.17333030700684,21.350000381469727,21.366670608520508,4392144.0,0.04218748840503217,1.205367018762841,-1.4856852320509641,37.65422162703039,38.28093245001334,0.101592501386218,0.49837402138244613,1.145620508395453,3.4020294713253563,17.74068745507102,0.8400001525878942,-0.20656556534866866,-0.38483667373657227,-1.327864195474163,0.5581908480010185,-0.8563504346053676,0.08667708713222311,0.7747602688178503,63.5982637508919,43.67313802145256,0.47151376086879604,1,-0.14832973480224965,0.12666988372802734,1.4125056266784668,3.4666709899902344,-2.1666603088378906,2,-0.14257873690835154,1.1853594815025812,21.333330154418945,1.6923009206617026,21.963329315185547,1.0,22.24666976928711,-0.14257873690835154
916,2002-01-24,22.66666984558105,22.75,21.876670837402344,22.403329849243164,3361500.0,0.01949056111060199,3.061993222263622,0.30385647224013024,47.24351476619186,37.113945897325145,-0.32985538814950743,0.051945407652130626,0.7153604440851389,2.866247623301607,17.493632811755575,0.8733291625976562,-0.20936449354355702,0.058503437042233486,-0.8776451738637228,0.9946520479481897,-0.4095708684107464,0.5265777424952134,0.19837293791301036,94.55358712278435,72.28223269685702,0.4680743054529784,1,-0.581669807434082,-0.30667018890380504,0.9124979972839391,3.033330917358402,-3.0,3,-0.15441174305021865,1.205367018762841,22.23332977294922,1.1853594815025812,21.333330154418945,1.6923009206617026,21.963329315185547,-0.15441174305021865
917,2002-01-25,22.6299991607666,22.73332977294922,22.23332977294922,22.73332977294922,2189295.0,-0.001617824103155474,8.67767420396862,-0.3923848014717652,49.51105853056131,36.85777527415446,-0.313624263700806,0.04885331766003631,0.7685034799549904,2.810134095182363,17.742859400630085,0.5,-0.24321050548718048,0.04866628646850657,-0.8500962969895944,0.9474288699266076,-0.40071500526054393,0.4980475781975571,0.12000083923339844,92.15681141317019,65.97048658703525,0.4493812917290507,1,-0.5449991226196325,-0.26999950408935547,0.8500032424926758,3.0700016021728516,-2.259998321533203,4,-0.1515686489186311,3.061993222263622,22.66666984558105,1.205367018762841,22.23332977294922,1.1853594815025812,21.333330154418945,-0.1515686489186311
918,2002-01-28,22.30666923522949,22.70000076293945,22.183330535888672,22.66666984558105,1221489.0,-0.014287668472284687,1.4219156526325976,3.483968620212275,45.58101181774508,36.1649327940042,0.00617552031218338,0.32090356685689514,1.0817843374185827,3.0609037256382727,18.031988460363763,0.5166702270507777,-0.27170011830659035,-0.23166360855102752,-1.094067599112872,0.6307403820108171,-0.6628656038319498,0.19953838672989477,-1.086669921875,71.02414602554832,41.83122600672158,0.4312019952809232,1,-0.22166919708251953,0.05333042144775746,0.862498283386234,3.2533311843872106,-2.0966701507568324,0,-0.14599535070998404,8.67767420396862,22.6299991607666,3.061993222263622,22.66666984558105,1.205367018762841,22.23332977294922,-0.14599535070998404
919,2002-01-29,21.76667022705078,22.489999771118164,21.739999771118164,22.373329162597656,2408643.0,-0.024207962313166576,-1.272727798167789,1.6851608527953206,39.36960308217916,35.567535691767944,0.5110869697804361,0.7912058994591398,1.5993420565037795,3.5512372125625404,18.559397623031284,0.75,-0.33274484823293093,-0.7016626358032241,-1.5765068521409447,0.1731815805344965,-1.1390847439720844,-0.2642405276343638,-0.5170708847045944,29.76213993675775,-0.16491731589416858,0.43742210816886,1,0.24999427795410156,0.5933294296264648,1.379162311553955,3.543330192565918,-0.8099994659423828,1,-0.1202145565318764,1.4219156526325976,22.30666923522949,8.67767420396862,22.6299991607666,3.061993222263622,22.66666984558105,-0.1202145565318764
920,2002-01-30,21.71999931335449,21.99666976928711,21.59667015075684,21.799999237060547,1720332.0,-0.002144145760902494,-1.4490403648190526,0.13186968660395978,41.69260014989218,36.565811374588726,0.4562904619421744,0.763061412490007,1.6010746203636401,3.5514587889176177,18.72610663124185,0.3999996185302699,-0.3695523681121813,-0.6760000228881857,-1.546947443139853,0.19494739736348166,-1.1114737330140194,-0.24052631276235203,-0.4413919425964359,10.693312297308559,-22.876899253137985,0.4354737101258333,1,0.26500034332275746,0.6400003433227575,1.4241681098938024,3.5900011062622106,-0.7199993133544886,2,-0.10988348224615763,-1.272727798167789,21.76667022705078,1.4219156526325976,22.30666923522949,8.67767420396862,22.6299991607666,-0.10988348224615763
921,2002-01-31,21.799999237060547,21.979999542236328,21.5,21.979999542236328,2055240.0,0.003683237856129784,4.3333192048488955,2.250005960470062,41.19031637396345,38.18583984072441,0.27802381738866444,0.6065208665493813,1.4646414173867335,3.4211710486384455,18.953619177500364,0.4799995422363281,-0.40764317911817827,-0.5276665687561035,-1.3575052783422201,0.3021721408300131,-0.9425859235491636,-0.11274721396304344,-0.4929639984588654,24.324332683801924,-11.97250169883517,0.4149193547930585,1,0.18500041961669922,0.5600004196166992,1.3441681861877441,3.5100011825561523,-0.39999961853027344,3,-0.0795105428261903,-1.4490403648190526,21.71999931335449,-1.272727798167789,21.76667022705078,1.4219156526325976,22.30666923522949,-0.0795105428261903
922,2002-02-01,21.63332939147949,22.19667053222656,21.600000381469727,21.88332939147949,1459980.0,-0.00764540602816699,-2.768545958318337,1.3888865341414827,41.6798911091846,40.232597002191255,0.38950219231607264,0.711206191698011,1.572744893329645,3.5384684349965276,18.7431387641772,0.5966701507568324,-0.4636279950443942,-0.6318364143371618,-1.4736664239932793,0.20999359531895578,-1.0527514191652223,-0.2109214095091012,-0.2984348423910532,11.110775559249895,-27.316377969637536,0.4209150048280596,2,0.35167026519775746,0.7266702651977575,1.5108380317688024,3.6766710281372106,0.0333404541015625,4,-0.090908778316528,4.3333192048488955,21.799999237060547,-1.4490403648190526,21.71999931335449,-1.272727798167789,21.76667022705078,-0.090908778316528
923,2002-02-04,21.833330154418945,21.9666690826416,21.700000762939453,21.700000762939453,1562085.0,0.009245029247242353,-3.0001430553767365,-0.5333175659179688,44.32679614087788,43.138779288625095,0.18899683266150547,0.4696519393691361,1.3043333773271364,3.3041807228791598,18.343128344240462,0.3333396911621129,-0.49426842164814033,-0.3901686668395996,-1.2308166835913745,0.4504793499121753,-0.8104926752154888,0.030155341536289626,-0.4711334810534886,33.669720351799945,-7.759182823276781,0.4203240083758876,2,0.21667003631591797,0.5266695022583008,1.3108372688293457,3.4183349609375,-0.20000076293945668,0,-0.06702272648450636,-2.768545958318337,21.63332939147949,4.3333192048488955,21.799999237060547,-1.4490403648190526,21.71999931335449,-0.06702272648450636
924,2002-02-05,22.15999984741211,22.299999237060547,21.7066707611084,21.7066707611084,2179422.0,0.014961972849892868,-1.6176501525191964,3.4000686665808333,44.15787053900329,43.86140694551097,-0.009027304661163527,0.10864799205811693,0.9196978603871244,2.9403047790054657,18.250635300639622,0.5933284759521484,-0.46973956629543423,-0.03816547393798686,-0.852713331322299,0.7763823834463253,-0.4454394026301429,0.3691084547541692,-0.7710470922551735,82.50005960470162,41.7295543489122,0.4072739286921561,2,-0.034999847412109375,0.19999980926513672,0.8524999618530273,3.091665267944336,-1.2700004577636683,1,-0.08799642492629256,-3.0001430553767365,21.833330154418945,-2.768545958318337,21.63332939147949,4.3333192048488955,21.799999237060547,-0.08799642492629256
925,2002-02-06,22.66666984558105,22.899999618530273,22.020000457763672,22.23332977294922,3893868.0,0.02286416974989791,-1.0465127626212332,0.9559061743978043,50.55102036795116,44.22890756792867,-0.5003844714614942,-0.4250653814920433,0.3876938094487983,2.39372790821027,17.9509084355497,0.8799991607666016,-0.3918045064498159,0.4718375205993617,-0.33398893695222753,1.277663978150951,0.06892429182356707,0.8747507493751563,-1.251496130268464,83.3335831052459,42.210070052171396,0.40291322877579394,2,-0.4666700363159144,-0.30667018890380504,0.3216629028320348,2.584995269775394,-1.5666694641113246,2,-0.07544112549934301,-1.6176501525191964,22.15999984741211,-3.0001430553767365,21.833330154418945,-2.768545958318337,21.63332939147949,-0.07544112549934301
926,2002-02-07,22.66666984558105,22.670000076293945,22.02333068847656,22.5,2464533.0,0.0,6.461700137551623,0.3846167389247072,54.6944586452476,44.80484091400493,-0.5591891885605413,-0.4286657880717968,0.33765898256742943,2.378643986894449,17.532480981301855,0.6466693878173864,-0.21828040983850627,0.46017055511474325,-0.3666775141847367,1.2870186244142232,0.04674652046500327,0.8735945897644832,-1.1921030941397568,82.05154539345664,34.3076846341554,0.41342403464974004,2,-0.4666700363159144,-0.30667018890380504,0.30583000183105824,2.584995269775394,-0.5200004577636648,3,-0.0735295416986882,-1.0465127626212332,22.66666984558105,-1.6176501525191964,22.15999984741211,-3.0001430553767365,21.833330154418945,-0.0735295416986882
927,2002-02-08,22.26667022705078,22.5333309173584,22.083330154418945,22.270000457763672,1310382.0,-0.017647039519051888,-1.4323683450863953,-0.019981003169953392,53.3043533907447,45.66298997767155,-0.24154918625305655,-0.05373587304598715,0.6622789824131559,2.733936405882357,16.96111402238728,0.5833396911621058,-0.16974908648277776,0.07433738708495952,-0.7372995265523556,0.8859743007222747,-0.33148106973369806,0.4801558439036171,-0.7350861609259276,47.222500377496445,-4.418654743292734,0.40581845681865747,2,-0.06667041778564453,0.09332942962646484,0.7683320045471191,2.984994888305664,0.6000003814697301,4,-0.038922326494404524,6.461700137551623,22.66666984558105,-1.0465127626212332,22.66666984558105,-1.6176501525191964,22.15999984741211,-0.038922326494404524
928,2002-02-11,22.34000015258789,22.60000038146973,22.223329544067386,22.463329315185547,1197207.0,0.003293259602328069,-1.1121509320955725,37.03321878579611,62.47932860344352,48.23073725781203,-0.3460441490694208,-0.13337888255942687,0.5128673738883514,2.6158718144228246,16.01161635858709,0.37667083740234375,-0.1974641996698736,0.14733381271362234,-0.6645524829407563,0.959220108368001,-0.25860933511356876,0.5532769605408134,-0.7536794643668188,53.07249443776693,-4.09579021021127,0.4059431478271899,2,-0.1400003433227539,-0.16500091552734375,0.723334789276123,2.9116649627685547,1.043329238891598,0,-0.030140120967225736,-1.4323683450863953,22.26667022705078,6.461700137551623,22.66666984558105,-1.0465127626212332,22.66666984558105,-0.030140120967225736
929,2002-02-12,22.736669540405273,22.833330154418945,22.38332939147949,22.386669158935547,1894653.0,0.017756015447986995,-1.5232750276733225,-2.8379369007114135,57.129418553697505,49.9459393026793,-0.6600617989229818,-0.5252095321996428,0.07195639379806806,2.1827070720561537,15.158637276864997,0.4933300018310547,-0.22781740864297007,0.5238362312316909,-0.32208599818366324,1.369758460647045,0.10087511652401204,0.9467973459393697,-1.0978016949718352,81.43974614899442,24.048582962434992,0.4229611147076774,2,-0.5366697311401367,-0.5616703033447266,0.32666540145874023,2.303330421447754,0.7133312225341761,1,-0.048526902630354085,-1.1121509320955725,22.34000015258789,-1.4323683450863953,22.26667022705078,6.461700137551623,22.66666984558105,-0.048526902630354085
930,2002-02-13,21.76667022705078,22.75,21.76667022705078,22.32999992370605,6885639.0,-0.042662330629853695,-2.491134157448696,-1.6095116647865577,38.93446448144591,49.69528909239957,0.35453738688013914,0.3935604180716723,0.9823066679093486,3.095882770657223,15.492790044029173,0.9833297729492188,-0.2404520622630848,-0.4008300781250007,-1.2399936180919688,0.4383334618419674,-0.8204118481084848,0.018751691858483355,-0.07735711069346962,0.0,-50.513781802301025,0.419581769983484,2,0.48332977294921875,0.3383293151855469,1.2966647148132324,3.184994697570801,1.2333297729492188,2,-0.04027583586546224,-1.5232750276733225,22.736669540405273,-1.1121509320955725,22.34000015258789,-1.4323683450863953,22.26667022705078,-0.04027583586546224
931,2002-02-14,20.73332977294922,22.0333309173584,20.34667015075684,21.99333000183105,9785907.0,-0.047473519988251,1.5174002593420743,2.236701236173052,31.27060297522881,48.538701521960036,1.364109511554986,1.3479441439475508,1.9617811208032592,4.053785365284497,16.21224434351011,1.686660766601559,-0.20126370017058548,-1.3401704788208022,-2.3688424300398054,-0.31149852760179897,-1.8545064544303038,-0.8258345032113006,2.1666698455810547,15.549356229759814,-28.47011564030204,0.5143359756095023,2,0.8900051116943359,0.9150056838989258,2.404170036315918,3.56833553314209,2.7666702270507812,3,0.01768508061830487,-2.491134157448696,21.76667022705078,-1.5232750276733225,22.736669540405273,-1.1121509320955725,22.34000015258789,0.01768508061830487
932,2002-02-15,20.399999618530273,20.826669692993164,20.336669921875,20.69667053222656,2973060.0,-0.01607701985495069,-1.3149760978972458,0.23545306333758487,31.20896456102048,47.081164679753655,1.6808534379668458,1.6188311911399182,2.237443227439762,4.31291196221051,16.746892697900034,0.48999977111816406,-0.18264088072557527,-1.5811671257019029,-2.8482728684491256,-0.3140613829546801,-2.2147199970755125,-0.9476142543282933,2.448933410644532,2.536576496464011,-36.494477797389436,0.6335528713736107,2,1.2183351516723633,1.2433357238769531,2.630000591278076,3.226665496826172,2.433330535888672,4,0.08562106872298814,1.5174002593420743,20.73332977294922,-2.491134157448696,21.76667022705078,-1.5232750276733225,22.736669540405273,0.08562106872298814
933,2002-02-18,20.600000381469727,20.863330841064453,20.376670837402344,20.616670608520508,1818369.0,0.009803959150949337,-1.100708881186244,0.056190972155252344,37.67606811466134,46.36096441038234,1.4388133455426768,1.3823290827321202,1.9839185378141835,4.047420231931223,16.576593612488484,0.4866600036621094,-0.16413333692101872,-1.3129999160766594,-2.722797559963354,0.09679772781003493,-2.017898738020005,-0.608101094133314,2.148442123413087,10.547308607002917,-28.431133942907387,0.7048988219433469,2,1.0183343887329102,1.0433349609375,2.367499828338623,3.0266647338867188,2.7366695404052734,0,0.1100325332561507,-1.3149760978972458,20.399999618530273,1.5174002593420743,20.73332977294922,-2.491134157448696,21.76667022705078,0.1100325332561507
934,2002-02-19,19.4666690826416,20.79667091369629,19.44667053222656,20.79667091369629,5144706.0,-0.05501608144859982,1.03007296674048,79.78306636155607,30.64152991352718,44.14879880433523,2.4025745120151143,2.496648989445518,3.032689220095776,5.088738480743103,15.997529262158361,1.3500003814697301,-0.1661589065757667,-2.3529981613159165,-4.125006382438869,-0.5809899401929641,-3.2390022718773928,-1.4669940507544403,3.185302518920899,0.6054058673270133,-40.217966387546284,0.8860041105614764,2,1.6733312606811523,1.7316665649414027,3.430830955505371,4.159996032714844,3.5333309173583984,1,0.20119827856581618,-1.100708881186244,20.600000381469727,-1.3149760978972458,20.399999618530273,1.5174002593420743,20.73332977294922,0.20119827856581618
935,2002-02-20,19.063329696655273,19.530000686645508,18.66666984558105,19.333330154418945,7787151.0,-0.020719486434686685,1.6029754271354002,0.20300758349299589,27.72657204463991,41.15236695982326,2.504391039891914,2.7935499027554798,3.370183294492218,5.396785283203297,16.054035791332165,0.8633308410644567,-0.21145066123258616,-2.5978375434875502,-4.742053624374911,-0.4536214626001893,-3.6699455839312307,-1.5257295030438698,3.3963238407470726,11.78199535437095,-29.842512578742095,1.0721080404436814,2,1.6866703033447266,1.745005607604977,3.834170341491699,4.563335418701172,4.236669540405277,2,0.2301104338060016,1.03007296674048,19.4666690826416,-1.100708881186244,20.600000381469727,-1.3149760978972458,20.399999618530273,0.2301104338060016
936,2002-02-21,19.16666984558105,19.23332977294922,18.873329162597656,19.006669998168945,4522185.0,0.005420886622126142,1.454663684128388,-0.5925910227609753,29.715040584349353,38.53133220355711,2.070053129807345,2.545039651385334,3.2020228855595256,5.184852657609394,17.24803951199615,0.3600006103515625,-0.28838316235066586,-2.319497394561772,-4.678706857127256,0.03971206800371263,-3.499102125844516,-1.1398926632790278,2.9895449964755905,22.761819007487265,-21.78382902160514,1.1796047312827425,2,1.5833301544189489,1.616664886474613,3.707495212554935,4.459995269775394,4.133329391479499,3,0.19999980097234982,1.6029754271354002,19.063329696655273,1.03007296674048,19.4666690826416,-1.100708881186244,20.600000381469727,0.19999980097234982
937,2002-02-22,19.200000762939453,19.27333068847656,18.9666690826416,18.9666690826416,4233177.0,0.0017390040954916586,-1.628546671789266,1.4583243926281229,27.73403468504165,34.67074399040135,1.7388243116771953,2.3627033952803167,3.115817719164685,5.04255282868494,18.478264942274098,0.3066616058349574,-0.45405077699957275,-2.114666557312013,-4.618047024121832,0.38871390949780604,-3.3663567907169245,-0.8629763239071018,2.677050479399142,24.279163624018192,-20.748198488139597,1.2516902334049098,2,1.5499992370605469,1.583333969116211,3.5799989700317383,4.426664352416992,4.099998474121097,4,0.2239582846976007,1.454663684128388,19.16666984558105,1.6029754271354002,19.063329696655273,1.03007296674048,19.4666690826416,0.2239582846976007
938,2002-02-25,19.049999237060547,19.42667007446289,18.74333000183105,19.106670379638672,2340108.0,-0.007812579162415734,-1.0397918457745607,-0.24287804598922613,22.893737818659844,30.86677946428605,1.5344217262945712,2.3781422687765463,3.1864707853357856,5.086663225959526,19.760643956907042,0.6833400726318395,-0.6683739816684664,-2.1018345832824714,-4.752840315829161,0.5491711492642182,-3.4273374495558144,-0.7763317170091284,2.5702214935374457,17.996676021326614,-21.369838454244857,1.3255028662733443,2,1.6583356857299805,1.7333354949951172,3.7300004959106445,4.576665878295898,3.450000762939453,0,0.19860005610909282,-1.628546671789266,19.200000762939453,1.454663684128388,19.16666984558105,1.6029754271354002,19.063329696655273,0.19860005610909282
939,2002-02-26,19.149999618530273,19.26667022705078,18.9666690826416,19.26667022705078,2748609.0,0.00524936406691201,4.142703003155193,2.058730479267636,17.010680410039583,28.430803456352013,0.9746424258056692,2.18403268456586,3.022766924528433,4.888527783654673,20.47437681701944,0.3000011444091797,-0.8661070451563688,-1.8710006713867173,-4.649457919661746,0.9074565768883112,-3.2602292955242334,-0.4817720472492013,2.2339370412663655,55.98430520022818,21.263123998966186,1.3892286241375145,2,1.2000007629394531,1.6333351135253906,3.445833206176758,4.408330917358398,3.54000091552734,1,0.21862508546963855,-1.0397918457745607,19.049999237060547,-1.628546671789266,19.200000762939453,1.454663684128388,19.16666984558105,0.21862508546963855
940,2002-02-27,19.333330154418945,19.40666961669922,18.8700008392334,19.290000915527344,3002859.0,0.009573396320659677,4.648902317830935,-0.37138092824796876,19.77025372070659,27.15298687251621,0.45800787051625136,1.9106933201924399,2.7807407625782723,4.59563559196225,20.92532762571768,0.5366687774658203,-1.1323443671552909,-1.5683366775512688,-4.424317976329483,1.2876446212269457,-2.996327326940378,-0.1403460281621598,1.8332251602404455,86.34063421973005,55.226763746721254,1.4279906493891077,2,0.4316701889038086,1.4500045776367188,2.970837116241455,3.776669502258301,3.066669464111328,2,0.18965536802478788,4.142703003155193,19.149999618530273,-1.0397918457745607,19.049999237060547,-1.628546671789266,19.200000762939453,0.18965536802478788
941,2002-02-28,20.066669464111328,20.083330154418945,19.143329620361328,19.26667022705078,4352526.0,0.037931349841701545,1.2560357061112382,18.463265395958974,31.18590854017785,27.150425092422584,-0.42448073888451887,1.0970873723398142,2.005795828464546,3.7657863128158446,20.792492416073067,0.9400005340576172,-1.4069466068406697,-0.7483308792114265,-3.5947131255880436,2.0980513671651906,-2.1715220023997333,0.6748602439768803,0.8998950130217942,98.75666504399713,66.80200131653172,1.423191123188308,2,-0.3016691207885742,0.7166652679443359,2.1558303833007812,3.043330192565918,2.7266597747802734,3,0.16112936821588364,4.648902317830935,19.333330154418945,4.142703003155193,19.149999618530273,-1.0397918457745607,19.049999237060547,0.16112936821588364
942,2002-03-01,19.66666984558105,20.126670837402344,19.5,20.100000381469727,2369259.0,-0.019933533028271833,1.5753343052877455,-0.5416636864315901,28.347826355621507,26.113953785862606,-0.1558305862083067,1.4147292571401984,2.3719015169434776,4.074166771419417,21.094759892032688,0.6266708374023438,-1.5558608266692495,-1.0499975204467802,-3.9131793905762464,1.813184349682686,-2.4815884555115133,0.38159341461795293,1.115903061027904,66.74709659450477,35.91610977127908,1.4315909350647325,3,0.06500053405762074,1.116664886474613,2.5558300018310582,3.443329811096195,3.7333297729492223,4,0.18474553241640357,1.2560357061112382,20.066669464111328,4.648902317830935,19.333330154418945,4.142703003155193,19.149999618530273,0.18474553241640357
943,2002-03-04,20.3700008392334,20.76000022888184,19.739999771118164,19.899999618530273,4449753.0,0.035762587116922706,-1.5822766473195837,-1.084625203574092,31.738709140005568,26.235862588804647,-1.0004232015571795,0.6283648765392158,1.6421505414211985,3.2874858001684757,21.027448158859873,1.0933303833007884,-1.561362333085487,-0.27350006103515767,-3.090955978232685,2.54395585616237,-1.6822280196339214,1.135227897563606,-1.7033309936523473,79.36510499503468,52.66644521583267,1.408727958598763,3,-0.6566658020019531,0.4133338928222656,1.852499008178711,2.6949987411499023,2.976669311523441,0,0.14383889431088592,1.5753343052877455,19.66666984558105,1.2560357061112382,20.066669464111328,4.648902317830935,19.333330154418945,0.14383889431088592
944,2002-03-05,20.209999084472656,20.97666931152344,20.223329544067386,20.75,4299192.0,-0.007854774087813099,-1.9350519064569511,-1.1489351340822025,36.27278299148056,27.185441582898058,-0.8089625793002426,0.6690916969867473,1.7733283571491292,3.3623609894974926,21.547277529740192,0.7533397674560547,-1.549793044905023,-0.33600177764892436,-3.066099303736358,2.3940957484385095,-1.7010505406926413,1.0290469853947926,-1.5014626312255892,63.60745712317135,32.146440780647055,1.3650487630437163,3,-0.34999942779541016,0.5733356475830078,2.012500762939453,2.8550004959106445,4.056671142578125,1,0.113310292887977,-1.5822766473195837,20.3700008392334,1.5753343052877455,19.66666984558105,1.2560357061112382,20.066669464111328,0.113310292887977
945,2002-03-06,20.9566707611084,21.2833309173584,20.30332946777344,20.450000762939453,3995406.0,0.03694565613362211,-1.4499650722277848,-0.9382761836137837,52.07436867232963,29.669811370451416,-1.4067554280129464,-0.22372801370111617,1.0059148444167292,2.536701475035951,22.511984691267973,1.0733318328857422,-1.5855321921576753,0.49616985321044993,-2.055568970635722,3.047908677056622,-0.7796995587126361,1.772039265133536,-2.157408993530275,84.73551596868741,49.14421031249572,1.2758694119230862,3,-0.9433403015136719,-0.17333602905273438,1.231661319732666,2.1083288192749023,2.509998321533203,2,0.08271016864787262,-1.9350519064569511,20.209999084472656,-1.5822766473195837,20.3700008392334,1.5753343052877455,19.66666984558105,0.08271016864787262
946,2002-03-07,21.0,21.59667015075684,21.0,21.2833309173584,3743343.0,0.0020675630869770867,-3.2118252135687944,-0.5592020810040619,55.890039661007165,32.79825636778092,-1.299315095636814,-0.41984789863197847,0.9222544556952528,2.413674780456887,23.5659625976829,0.639999389648441,-1.4664747671309044,0.6228325843811042,-1.7263666448932753,2.9720318136554837,-0.5517670302560873,1.7974321990182958,-2.051694083435059,71.54201148228022,30.45713941742723,1.17459961463719,3,-0.8299999237060547,-0.21666526794433594,1.172499656677246,2.064999580383301,2.3666706085205114,3,0.06666664850144155,-1.4499650722277848,20.9566707611084,-1.9350519064569511,20.209999084472656,-1.5822766473195837,20.3700008392334,0.06666664850144155
947,2002-03-08,21.399999618530273,21.563329696655273,21.13332939147949,21.29667091369629,3538386.0,0.019047600882393878,1.0000532297128422,-0.3646926561963554,57.55664919549241,36.64969096520676,-1.5135975239629715,-0.9360997266700011,0.47606882517458615,1.9446491766590128,24.6768987798248,0.5633296966552734,-1.2651798152937452,1.066165733337403,-1.1653034443985142,3.2976349110733203,-0.04956885553055557,2.1819003222053617,-2.2398245632299805,89.4073533792875,42.62310119165236,1.1157345888679584,3,-1.1666641235351562,-0.6166648864746094,0.7725000381469727,1.6649999618530273,1.466670989990238,4,0.0651088619251583,-3.2118252135687944,21.0,-1.4499650722277848,20.9566707611084,-1.9350519064569511,20.209999084472656,0.0651088619251583
948,2002-03-11,21.66666984558105,21.66666984558105,21.276670455932614,21.59333038330078,2491002.0,0.01246122578525033,9.635458115524683,0.7097685236459951,74.84930142214641,43.07620441099641,-1.5310671207383457,-1.32366562899443,0.16535906195463212,1.6001692513780448,25.77780739567197,0.3899993896484375,-1.0653282557768478,1.3665024757385211,-0.7551398723585301,3.4881448238355723,0.30568130168999375,2.4273236497870485,-2.3115751826442335,100.0,45.41744530987718,1.0608211740485263,3,-1.3983345031738246,-0.8833351135253871,0.505829811096195,1.3983297348022496,1.2066593170166051,0,0.07999982393707539,1.0000532297128422,21.399999618530273,-3.2118252135687944,21.0,-1.4499650722277848,20.9566707611084,0.07999982393707539
949,2002-03-12,21.63332939147949,21.76667022705078,21.399999618530273,21.66666984558105,1466064.0,-0.0015387899635329605,2.142784743906131,-0.4546045616499141,81.67609522340783,49.95463124462987,-1.2386821294080441,-1.451649695443706,0.1533645610631531,1.5471052971970387,26.566894023596856,0.3666706085205078,-0.8408213936690991,1.3883290290832484,-0.5124408912357836,3.2890989494022804,0.4379440689237306,2.338713989242766,-2.047077210278246,90.88791624739942,29.615287665184,0.9503849601595166,3,-1.178329467773434,-0.8499946594238246,0.571670532226566,1.4316701889038121,1.3500003814697301,1,0.0791991250293711,9.635458115524683,21.66666984558105,1.0000532297128422,21.399999618530273,-3.2118252135687944,21.0,0.0791991250293711
950,2002-03-13,20.88999938964844,21.7066707611084,20.92333030700684,21.5333309173584,2749815.0,-0.03436040696185283,-1.716773444554349,19.295823798626895,68.34626713412187,54.08355997729032,-0.28085166395936056,-0.8193749696110579,0.8417873397715816,2.199576287119747,27.69684017752806,0.783340454101559,-0.5741638747251443,0.6888325691223187,-1.1014051015296502,2.4790702397742876,-0.20628626620366575,1.5839514044483032,-1.0420970429452545,-3.9522518223330096,-67.20063549546953,0.8951188353259847,3,-0.2566642761230504,-0.10666465759277699,1.352500438690182,2.1750001907348597,2.1933307647705043,2,0.16164054265485395,2.142784743906131,21.63332939147949,9.635458115524683,21.66666984558105,1.0000532297128422,21.399999618530273,0.16164054265485395
951,2002-03-14,21.100000381469727,21.149999618530273,20.649999618530273,20.850000381469727,2671137.0,0.010052704545570501,1.8571553133514986,-0.38860212694676327,69.49378815257865,58.655333510285566,-0.3675073612537396,-1.054565569448343,0.5781872867033293,1.8996005365568926,27.13473660185603,0.5,-0.2632962070925515,0.8805000305175774,-0.9399394105510019,2.7009394715861568,-0.029719690016712264,1.790719751051867,-1.0218458891248297,40.298433531412215,-26.727629501003037,0.9102197205342892,3,-0.3466653823852539,-0.35000038146972656,1.1799993515014648,1.9249992370605433,2.2333297729492188,3,0.1121643913926329,-1.716773444554349,20.88999938964844,2.142784743906131,21.63332939147949,9.635458115524683,21.66666984558105,0.1121643913926329
952,2002-03-15,22.146669387817386,22.42667007446289,21.049999237060547,21.049999237060547,9495387.0,0.04960516528079584,-1.5106379278259252,4.386680603027358,76.83416585431004,63.66593981187495,-1.1458965020831045,-2.0697881720507247,-0.5018891849203406,0.772972965881209,26.726459473318364,1.3766708374023438,0.0720182884071896,1.839835548400881,-0.17434348510134257,3.8540145819031046,0.8327460316497692,2.846925065151993,-1.8658930073077826,84.24014505838534,10.557291923622472,1.007089516751111,3,-0.8216695785522496,-1.3966693878173864,0.13333034515380504,0.7966651916503835,1.1433315277099574,4,0.05508734515963987,1.8571553133514986,21.100000381469727,-1.716773444554349,20.88999938964844,2.142784743906131,21.63332939147949,0.05508734515963987
953,2002-03-18,22.86667060852051,22.933330535888672,22.16666984558105,22.433330535888672,5001309.0,0.03251058694627873,1.7058934407744502,0.3951416680145627,79.08186596175526,68.42250458634992,-1.6477832635340022,-2.7523855266813264,-1.2406355300273795,-0.017810292464286448,26.557601808858223,0.7866611480712855,0.3226282565658849,2.44650325775147,0.13041378727634267,4.762592728226597,1.2884585225139062,3.6045479929890334,-2.2854691108574485,97.08058403355393,20.284927827701082,1.1580447352375636,3,-1.2483406066894567,-2.066670417785648,-0.58667087554932,0.07666397094725852,0.5733299255371023,0,0.0,-1.5106379278259252,22.146669387817386,1.8571553133514986,21.100000381469727,-1.716773444554349,20.88999938964844,0.0
954,2002-03-19,23.38332939147949,23.776670455932614,22.81999969482422,22.933330535888672,5328765.0,0.02259440352311115,-1.8276239200597473,1.0384427474196007,80.11894008683201,71.53856807685017,-1.8628676868737557,-3.1205661045498196,-1.7704223010504627,-0.5601202229356481,25.716707427623465,0.9566707611083949,0.6695613216302121,2.767329025268552,0.1481912201336968,5.386466830403407,1.4577601227011243,4.076897927835979,-2.4257872477003275,87.41981216097837,11.342783119121364,1.3095689025674282,3,-1.1699943542480433,-2.1616592407226562,-1.1958298683166468,-0.43999481201171875,0.2533397674560618,1,-0.021810419737219644,1.7058934407744502,22.86667060852051,-1.5106379278259252,22.146669387817386,1.8571553133514986,21.100000381469727,-0.021810419737219644
955,2002-03-20,23.45000076293945,24.26667022705078,23.35000038146973,23.35000038146973,4361067.0,0.002851235183140899,-17.333326975530042,0.2222236350766404,77.93059989758908,73.98751921424817,-1.7194887653622644,-2.995320401012439,-1.8518665815672222,-0.6252778329488891,24.351825464665744,0.9166698455810511,0.9729150483320907,2.6146668434143017,-0.18544861996561934,5.414782306794223,1.2146091117243394,4.014724575104264,-1.9850155229726667,77.41930210101684,4.037138514514041,1.400057731689961,3,-0.9916658401489222,-1.9833307266235316,-1.2625012397766078,-0.5066661834716797,0.03332901000976918,2,-0.019900681228452677,-1.8276239200597473,23.38332939147949,1.7058934407744502,22.86667060852051,-1.5106379278259252,22.146669387817386,-0.019900681228452677
956,2002-03-21,23.0,23.60000038146973,22.833330154418945,23.309999465942386,3577950.0,-0.01918979736881865,-1.3834091818734453,-3.0999828339280437,77.29250822308583,76.18039243953632,-1.0682958926082584,-2.364648102357613,-1.4125010095146138,-0.18078212862858578,22.642870793846733,0.7666702270507848,1.2512692462691675,1.9729995727539062,-0.8706337530008668,4.816632898508679,0.5511829098765197,3.3948162356312928,-0.974677762616416,60.62170389845725,-13.037959352064753,1.421816662877386,3,-0.5416650772094727,-1.533329963684082,-0.8225002288818359,-0.056665420532230115,0.3333301544189453,3,0.0036230501921281633,-17.333326975530042,23.45000076293945,-1.8276239200597473,23.38332939147949,1.7058934407744502,22.86667060852051,0.0036230501921281633
957,2002-03-22,23.5,23.57999992370605,23.0,23.01667022705078,1572534.0,0.021739130434782705,-1.2451455235451199,-1.5591309858548141,76.51038609031906,76.36495740266662,-1.3847002830691935,-2.662492955701854,-1.9213065876973872,-0.6876935632573442,20.92265741757024,0.5799999237060511,1.3954710195798583,2.257999610900878,-0.6534293844247614,5.169428606226518,0.8022851132380602,3.713714108563696,-1.0264081646829766,63.49190058174129,-9.05585555483087,1.455714497662819,3,-1.0416650772094727,-2.033329963684082,-1.8641648292541504,-1.0116653442382812,-0.35000038146972656,4,-0.007092333854512911,-1.3834091818734453,23.0,-17.333326975530042,23.45000076293945,-1.8276239200597473,23.38332939147949,-0.007092333854512911
958,2002-03-25,22.833330154418945,23.736669540405273,22.833330154418945,23.566669464111328,2525013.0,-0.028368929599193793,-1.4636327932979782,-1.5172649208378715,70.46275872268018,75.11903112480799,-0.5980248110394442,-1.789606784190667,-1.2643856733071885,-0.036193108647822214,18.845789592847385,0.9033393859863281,1.5116981873661501,1.4021632194519036,-1.3991436562139654,4.203470095117773,0.0015097816189673097,2.80281665728484,-0.0011226407551703232,0.9214578784714531,-69.75166165495345,1.4006534378329352,3,-0.37499523162841797,-1.3666601181030273,-1.2024950981140137,-0.5649948120117188,-0.8666610717773438,0,0.020000182103091957,-1.2451455235451199,23.5,-1.3834091818734453,23.0,-17.333326975530042,23.45000076293945,0.020000182103091957
959,2002-03-26,23.336669921875,23.336669921875,22.836669921875,23.16666984558105,2777292.0,0.022044080475867034,4.882350301248752,-0.231816396648994,69.2972447331786,75.22469530248095,-0.9323867046594962,-2.069303940357848,-1.7718265217222395,-0.5444779684342365,16.656685250177567,0.5033397674560547,1.6105067726926237,1.696169471740724,-1.011541851652126,4.403880795133574,0.34231381004429906,3.050025133437149,0.9300003051757812,35.11656284972514,-32.38243376484232,1.3538556616964246,3,-0.8783349990844727,-1.869999885559082,-1.7058348655700684,-1.1933345794677734,-1.3700008392333984,1,0.004427821644156449,-1.4636327932979782,22.833330154418945,-1.2451455235451199,23.5,-1.3834091818734453,23.0,0.004427821644156449
960,2002-03-27,23.0,23.45000076293945,23.0333309173584,23.0333309173584,1128177.0,-0.014426647975143037,26.002002861230118,-0.1960641317640682,65.47982350884823,74.77869923095535,-0.296072636095019,-1.5218792418902538,-1.454215268211101,-0.2277478005715352,14.70232252057993,0.41666984558105113,1.60354414998287,1.17616605758667,-1.3652201686280598,3.7175522838013997,-0.09452705552069673,2.4468591706940366,1.2380702209472645,18.450412786892166,-46.5321492271945,1.270693113107365,3,-0.34166526794433594,-1.533329963684082,-1.8308320045471191,-1.3133296966552734,-2.333330154418949,2,0.027681267779806618,4.882350301248752,23.336669921875,-1.4636327932979782,22.833330154418945,-1.2451455235451199,23.5,0.027681267779806618
961,2002-03-28,23.29999923706055,23.73332977294922,23.066669464111328,23.066669464111328,2197071.0,0.0130434450895891,-4.714318412189779,-7.000400572246172,64.93705321034781,73.45679782607067,-0.2807026116796507,-1.651920295214783,-1.7682458466965976,-0.5629102370135932,14.112472936450066,0.7333297729492188,1.5898742491171873,1.314498805999758,-1.166896161121251,3.795893773120767,0.0738013224392553,2.5551962895602607,0.9100429779052703,51.66043791305122,-9.809856081073399,1.2406974835605042,3,-0.08332920074463246,-1.7949991226196325,-2.5208315849304235,-2.0033292770385778,-2.466669082641605,3,0.00786826360050119,26.002002861230118,23.0,4.882350301248752,23.336669921875,-1.4636327932979782,22.833330154418945,0.00786826360050119
962,2002-03-29,23.29999923706055,23.29999923706055,23.29999923706055,23.29999923706055,0.0,0.0,1.0,0.0,63.40255381540079,71.71465203203128,-0.11163799733936486,-1.439571405380267,-1.770746093284,-0.5859227066092707,13.571822277485165,0.0,1.6968687788889483,1.1328323364257855,-1.158485481223824,3.424150154075395,-0.012826572399017522,2.2784912452505885,0.8825755320434538,51.66043791305122,-4.732201894063287,1.1456589088248046,3,0.24333572387694957,-1.7949991226196325,-2.5333318710327184,-2.0499992370605504,-2.826669692993164,4,0.0014305115214501285,-4.714318412189779,23.29999923706055,26.002002861230118,23.0,4.882350301248752,23.336669921875,0.0014305115214501285
963,2002-04-01,23.29999923706055,23.29999923706055,23.29999923706055,23.29999923706055,0.0,0.0,1.0,0.0,63.75137660908654,69.89603386783735,-0.04884249757006742,-1.2741339160750904,-1.7641635823363337,-0.6043254966175695,14.10766804713357,0.0,1.7949813634486809,0.9863324165344274,-1.193112761132241,3.1657775942010957,-0.10339017229890501,2.0760550053677598,0.8556574350988733,51.67280709964558,-0.34168921063641733,1.0897225888333337,4,0.25000095367431285,-1.7949991226196325,-2.5333318710327184,-2.053329467773441,-3.3833293914794993,0,-0.006437752079051173,1.0,23.29999923706055,-4.714318412189779,23.29999923706055,26.002002861230118,23.0,-0.006437752079051173
964,2002-04-02,22.5,23.333330154418945,22.5,23.333330154418945,3177693.0,-0.0343347323285782,1.0,-100.0,63.16073893121771,68.25493820490719,0.684680992613341,-0.30965315849151764,-0.9464323150045004,0.1630647192460728,14.540350579004507,0.8333301544189453,1.731480405845673,0.07183313369750977,-1.8699245069907668,2.0135907743857864,-0.8990456866466268,1.0427119540416463,1.6292769371537368,0.0,-56.652804938163385,0.9708788203441377,4,0.6183347702026367,-0.9316644668579102,-1.7541651725769043,-1.2533302307128906,-1.7666702270507812,1,-0.02370359632703989,1.0,23.29999923706055,1.0,23.29999923706055,-4.714318412189779,23.29999923706055,-0.02370359632703989
965,2002-04-03,22.690000534057614,22.74666976928711,22.24666976928711,22.48332977294922,3250548.0,0.008444468180338394,2.124909850575466,-0.24800585939734757,63.03988592223288,66.67131350481242,0.4196699653695113,-0.3827632871019624,-1.1451415166244239,-0.04663600871199236,15.330293035958082,0.5,1.5790688456781794,0.17516717910766388,-1.640701032487744,1.9910353907030718,-0.7327669266900401,1.0831012849053678,1.3741053256099747,29.82058868056191,-27.70706646889502,0.9079341057977043,4,0.30166912078857777,-1.1216650009155238,-2.1233329772949183,-1.4433307647705043,-1.9566707611083949,2,-0.03187886445089738,1.0,22.5,1.0,23.29999923706055,1.0,23.29999923706055,-0.03187886445089738
966,2002-04-04,22.399999618530273,22.646669387817386,22.24333000183105,22.350000381469727,1874799.0,-0.012781000824219846,-2.0632596004809005,0.24192699921554567,52.37200075436544,63.98927068970646,0.6879563278116869,0.01844555508159118,-0.8813686415653237,0.23582944895470348,16.05476398260742,0.4466705322265625,1.3515465393827313,-0.1848337173461907,-1.8570845935197156,1.4874171588273342,-1.020959155432955,0.6512917207405735,1.5550600757144863,14.373357318093491,-38.132268933546634,0.8361254380867633,4,0.5900001525878906,-0.6949996948242188,-2.1258320808410645,-1.153329849243164,-1.6099987030029297,3,-0.07738079475302018,2.124909850575466,22.690000534057614,1.0,22.5,1.0,23.29999923706055,-0.07738079475302018
967,2002-04-05,22.7933292388916,22.94667053222656,22.316669464111328,22.59667015075684,2160675.0,0.017559358350879073,1.5032740170370358,3.933241779201882,49.26853784420682,61.63435725876497,0.20544890406327454,-0.27947605518347274,-1.2957143565751537,-0.15601223363526984,16.958076762463563,0.6300010681152308,1.1580196719233555,0.1388294219970696,-1.4390159075160227,1.716674751510162,-0.6500932427594748,0.927752086753614,1.0247920799600614,50.458638538236364,3.4430857872678686,0.7889226647565457,4,0.19500064849853516,-0.9099941253662109,-2.5191617012023926,-1.7099943161010742,-2.439998626708988,4,-0.08599003085202517,-2.0632596004809005,22.399999618530273,2.124909850575466,22.690000534057614,1.0,22.5,-0.08599003085202517
968,2002-04-08,23.399999618530273,23.70000076293945,22.566669464111328,22.9566707611084,3629043.0,0.026616137260173867,1.1725246158177505,2.254301398560745,50.1633262645826,59.50836631780986,-0.34909749832746684,-0.7901425774201201,-1.906361089763351,-0.7690949728300325,18.065965502288588,1.1333312988281214,1.0080574512212799,0.658833312988282,-0.8804981034177288,2.1981647293942927,-0.11083239521472166,1.4284990211912856,-1.1566696166992223,79.4050136503803,35.95122811350956,0.7696657082030045,4,-0.4116697311401367,-1.3966646194458008,-3.1424970626831055,-2.316664695739746,-2.8999996185302734,0,-0.12507137274247138,1.5032740170370358,22.7933292388916,-2.0632596004809005,22.399999618530273,2.124909850575466,22.690000534057614,-0.12507137274247138
969,2002-04-09,23.34667015075684,23.5,23.20000076293945,23.5,1802862.0,-0.0022790371214879146,2.913122442125213,-0.3458602946237959,48.98496644908951,57.67560442228112,-0.3287744681822211,-0.6343984810785841,-1.8403012069914233,-0.7254803383387483,19.084034431278074,0.2999992370605504,0.8246567983193529,0.5198368072509787,-0.9489884444977186,1.988662058999676,-0.21457581862336994,1.2542494331253273,-1.074206733703619,75.74396208009581,35.07523183087082,0.7344126258743491,4,-0.35834026336670277,-1.1016702651977575,-3.098335266113285,-2.263335227966312,-2.746669769287113,1,-0.14691603911937723,1.1725246158177505,23.399999618530273,1.5032740170370358,22.7933292388916,-2.0632596004809005,22.399999618530273,-0.14691603911937723
970,2002-04-10,24.26667022705078,24.26667022705078,23.183330535888672,23.29999923706055,2152719.0,0.03940605107080408,1.2413824401062323,-6.304519275025313,61.3909008640001,57.281587494909154,-1.173620675761562,-1.358085972739719,-2.735113340207608,-1.660588935831953,20.814425950565603,1.0833396911621094,0.7403821221870786,1.271003341674806,-0.02673439722014237,2.5687410805697546,0.6221344722273336,1.9198722111222786,-1.9656560630798374,100.0,59.30001276698577,0.648868869447474,4,-1.0116701126098633,-1.9816703796386719,-3.945003032684326,-3.183335304260254,-3.10000038146973,2,-0.1456046676796573,2.913122442125213,23.34667015075684,1.1725246158177505,23.399999618530273,1.5032740170370358,22.7933292388916,-0.1456046676796573
971,2002-04-11,23.4666690826416,24.333330154418945,23.26333045959473,24.333330154418945,3086496.0,-0.03296707528985143,1.4692460055460106,-0.8965419266239718,49.71560699963188,55.760815626490384,-0.3883279640216486,-0.39177550458745714,-1.9212800463201098,-0.886196521662626,22.254816204564875,1.0699996948242152,0.6117666918894002,0.35266876220703125,-0.6040604161880481,1.3093979406021106,-0.1256958269905084,0.8310333514045709,-1.0870286761474652,57.024943465073186,18.414518146161875,0.47836458919753966,4,-0.17833900451660156,-0.9750041961669922,-3.0683364868164062,-2.383334159851074,-2.5999984741210938,3,-0.11647751540989881,1.2413824401062323,24.26667022705078,2.913122442125213,23.34667015075684,1.1725246158177505,23.399999618530273,-0.11647751540989881
972,2002-04-12,23.36667060852051,23.63332939147949,23.0333309173584,23.59333038330078,2142360.0,-0.004261298174399131,2.913146780945103,0.261532197719966,55.03784545735608,54.792645498520336,-0.31053350688775794,-0.2062666641141213,-1.8029531354372637,-0.8121692234919031,23.07157040351862,0.5999984741210902,0.5255040992853282,0.1916702270507855,-0.654561533678983,1.037901987780554,-0.2314456533141005,0.6147861074156715,-0.8698088171508864,45.283236831962576,1.826700058588699,0.4231158803648844,4,-0.07834053039551137,-0.875005722045902,-2.8900032043457067,-2.283335685729984,-2.716670989990238,4,-0.11027115228190021,1.4692460055460106,23.4666690826416,1.2413824401062323,24.26667022705078,2.913122442125213,23.34667015075684,-0.11027115228190021
973,2002-04-15,22.86667060852051,23.38999938964844,22.65666961669922,23.36667060852051,2273922.0,-0.021397999243318755,1.6829584865634486,2.2059494256742886,45.55766161177122,52.83674801858184,0.1358173256877535,0.3096070503477826,-1.2965044585137875,-0.34674037255993895,23.165676491759946,0.7333297729492223,0.40655003457149164,-0.3083297729492145,-1.154561533678983,0.537901987780554,-0.7314456533141005,0.11478610741567152,-0.25962071536792664,12.524955833152479,-30.665200928285454,0.4231158803648844,4,0.42165946960448863,-0.375005722045902,-2.3583354949951207,-1.783335685729984,-2.266670227050785,0,-0.10991280888094768,2.913146780945103,23.36667060852051,1.4692460055460106,23.4666690826416,1.2413824401062323,24.26667022705078,-0.10991280888094768
974,2002-04-16,22.873329162597656,23.0333309173584,22.809999465942386,22.899999618530273,1165500.0,0.00029119036134028775,-1.913085123586649,0.053340911865234375,48.72307305394195,51.24599103321618,0.20974114225567675,0.2769825578810341,-1.3070351567269043,-0.3842905424907599,22.48821642165357,0.22333145141601207,0.29772903638440695,-0.2761712074279785,-1.126695931204047,0.57435351634809,-0.7014335693160128,0.14909115446005572,-0.2166595458984375,12.922087746700143,-32.01786478422734,0.42526236188803374,4,0.41500091552734375,-0.3816642761230469,-2.347494125366211,-1.789994239807129,-2.056659698486328,1,-0.10375967336134484,1.6829584865634486,22.86667060852051,2.913146780945103,23.36667060852051,1.4692460055460106,23.4666690826416,-0.10375967336134484
975,2002-04-17,22.98332977294922,22.986669540405273,22.82999992370605,22.833330154418945,1699578.0,0.00480912111960663,-1.0001217507761158,-5.624186512193377,46.680605938465625,50.613613831449534,0.16285046547529447,0.13726518318061665,-1.4360435171596961,-0.5110186320735508,21.38316335974896,0.1566696166992223,0.18301221089919295,-0.1428370475769043,-0.9842064254840892,0.6985323303302806,-0.5635217365304968,0.27784764137668816,-0.32666015625,19.48278431448388,-23.590579251399348,0.4206846889535918,4,0.34167003631591797,-0.4916648864746094,-2.3641624450683594,-1.8999948501586914,-2.866659164428711,2,-0.10369817667954317,-1.913085123586649,22.873329162597656,1.6829584865634486,22.86667060852051,2.913146780945103,23.36667060852051,-0.10369817667954317
976,2002-04-18,23.083330154418945,23.23332977294922,22.85000038146973,22.973329544067386,2127762.0,0.0043509962419554515,-1.1495572003080574,0.7333392673219249,47.775466586664855,50.44771702505598,0.18994923945537678,0.04619628782124252,-1.5542815341717713,-0.6393101776494348,21.09716882743178,0.38332939147948863,0.13181098811824654,-0.04700317382812358,-0.8865652477075407,0.7925589000512936,-0.4667842107678304,0.37277786311158323,-0.32606090545654354,43.685687558466014,1.6283665764198858,0.4197810369397084,4,0.3666696548461914,-0.5916652679443359,-2.374995231628418,-1.999995231628418,-3.0833301544189453,3,-0.08303222698008239,-1.0001217507761158,22.98332977294922,-1.913085123586649,22.873329162597656,1.6829584865634486,22.86667060852051,-0.08303222698008239
977,2002-04-19,23.333330154418945,23.399999618530273,22.90999984741211,23.223329544067386,2163798.0,0.010830326401242374,3.027292679103308,1.0,50.325497914019344,50.46573609721562,0.027495202953026876,-0.22865360956404146,-1.8070950122672542,-0.9261747919035557,20.864430496564005,0.48999977111816406,0.07518476434927024,0.2113303184509263,-0.6160016752262791,1.0386623121281318,-0.2023356783876764,0.624996315289529,-0.5033302307128942,91.03097359892641,48.11665200656566,0.4136659968386025,4,0.16166973114013672,-0.6416654586791992,-2.581662654876709,-2.249995231628418,-3.133329391479492,4,-0.10571399494089329,-1.1495572003080574,23.083330154418945,-1.0001217507761158,22.98332977294922,-1.913085123586649,22.873329162597656,-0.10571399494089329
978,2002-04-22,23.290000915527344,23.49333000183105,23.170000076293945,23.333330154418945,1273185.0,-0.0018569676340604024,-1.2823483476609845,-0.3938999861284633,59.05275139926111,51.584378869456906,0.05987692784593435,-0.15742902232120315,-1.7695047531899313,-0.9203363815213592,20.90908609968261,0.3233299255371058,0.12650762278697414,0.14516754150390554,-0.6737840797590664,0.9641191627668775,-0.26430826912757865,0.5546433521353897,-0.44000053405761363,70.24440214144977,20.99697053956659,0.40947581063148525,4,0.20499897003173828,-0.04000091552734375,-2.2525010108947754,-2.2066659927368164,-3.0900001525878906,0,-0.11335342177839902,3.027292679103308,23.333330154418945,-1.1495572003080574,23.083330154418945,-1.0001217507761158,22.98332977294922,-0.11335342177839902
979,2002-04-23,23.440000534057614,23.5,23.13332939147949,23.239999771118164,2852775.0,0.006440515785049339,1.2916934887824174,-4.615838358938158,58.6738925575207,51.28248905762586,-0.08436322149419695,-0.3154644793727819,-1.9364064646202728,-1.093071123211562,20.929554607216772,0.36667060852051137,0.17913467030933106,0.29000062942504456,-0.535325702315351,1.1153269611654402,-0.12266253644515146,0.7026637952952406,-0.5300006866455043,91.04485684923074,37.7149629614065,0.41266316587019736,4,0.054999351501468396,-0.15167045593261363,-2.2308354377746547,-2.3566656112670863,-3.7266712188720668,1,-0.12116041330551386,-1.2823483476609845,23.290000915527344,3.027292679103308,23.333330154418945,-1.1495572003080574,23.083330154418945,-0.12116041330551386
980,2002-04-24,23.63666915893555,23.63666915893555,23.183330535888672,23.18667030334473,1573164.0,0.008390299504992926,1.0148434486646565,2.2499856949398636,64.61789098858256,52.9382983897315,-0.424428699024368,-0.4869563451084282,-2.116769599005483,-1.313158785213961,20.895599173236512,0.45333862304687855,0.18883956477326436,0.4548357963562033,-0.39488322737753734,1.304554820089944,0.029976284489332983,0.8796953082230736,-0.6412694931030316,100.0,40.01803214339901,0.42485951186686993,4,-0.4899997711181676,-0.3483390808105504,-1.9191665649414098,-2.414999008178718,-4.553339004516605,2,-0.1193061372506522,1.2916934887824174,23.440000534057614,-1.2823483476609845,23.290000915527344,3.027292679103308,23.333330154418945,-0.1193061372506522
981,2002-04-25,23.48332977294922,23.6299991607666,23.16666984558105,23.6299991607666,2452401.0,-0.006487351705744215,5.318009805324054,-0.32593280181749595,58.64663199654671,53.339274671863784,-0.3000286806736199,-0.33642685597198607,-1.9152576076690764,-1.1749472319087602,20.561396146350695,0.4699993133544993,0.20719652526485532,0.2923298835754409,-0.5666613116439265,1.1513210787948083,-0.13716571403424282,0.7218254811851246,-0.407654277801516,78.89832643890519,16.980068527753275,0.42949559760968453,4,-0.33666038513183594,-0.19499969482421875,-1.520827293395996,-2.016659736633301,-5.049999237060547,3,-0.1433637902707824,1.0148434486646565,23.63666915893555,1.2916934887824174,23.440000534057614,-1.2823483476609845,23.290000915527344,-0.1433637902707824
982,2002-04-26,23.333330154418945,23.813329696655273,23.30332946777344,23.5,1107099.0,-0.006387493595693572,-3.4999116466540423,1.1363642274731134,49.05656201416479,53.72804138324085,-0.17350127126279347,-0.19373503204072762,-1.7070893064758472,-1.0405158932654075,20.292727708064273,0.5100002288818324,0.06259471448389675,0.14066371917724751,-0.7193466109938811,1.0006740493483761,-0.2893414459083168,0.5706688842628118,-0.1821953797149689,29.411863703172177,-29.043005260511787,0.4300051650855634,4,-0.021665573120117188,-0.04500007629394531,-1.3708276748657227,-1.8666601181030273,-4.336660385131836,4,-0.14285702608068007,5.318009805324054,23.48332977294922,1.0148434486646565,23.63666915893555,1.2916934887824174,23.440000534057614,-0.14285702608068007
983,2002-04-29,23.149999618530273,23.51000022888184,23.07999992370605,23.49333000183105,2192076.0,-0.007857024037091986,1.2831621802272535,2.0599430095098374,47.31568364262287,53.57166478198317,0.06062096391098848,-0.02341898125812847,-1.472968701356642,-0.8724873752533959,19.828365554139292,0.43000030517578836,0.046458523753848624,-0.03516683578491353,-0.8938512065251061,0.823517534955279,-0.4645090211550098,0.39417534958518274,1.1833305358886719,9.545459274441495,-44.79239923690547,0.42934218537009583,4,0.17166519165039062,0.13833045959472656,-1.1874971389770508,-1.6833295822143555,-4.533329010009766,0,-0.1274297582808387,-3.4999116466540423,23.333330154418945,5.318009805324054,23.48332977294922,1.0148434486646565,23.63666915893555,-0.1274297582808387
984,2002-04-30,21.9666690826416,23.5333309173584,21.833330154418945,23.36667060852051,4721256.0,-0.05111579072949457,-1.0399853516742579,4.077709384235958,20.712984268219884,50.686373485289195,1.231301217416462,1.1783201684635145,-0.21501507425780986,0.28020185966762057,20.124962840602322,1.7000007629394531,-0.03067933588809879,-1.1918308258056634,-2.1655291700921957,-0.218132481519131,-1.6786799979489295,-0.7049816536623972,2.3415944671630875,6.734290861100675,-40.09975826611411,0.48684917214326545,4,0.8566608428955078,1.1166610717773438,-0.004166603088378906,-0.4999990463256836,-3.1999988555908203,1,-0.08042495259776083,1.2831621802272535,23.149999618530273,-3.4999116466540423,23.333330154418945,5.318009805324054,23.48332977294922,-0.08042495259776083
985,2002-05-01,21.9666690826416,21.9666690826416,21.9666690826416,21.9666690826416,0.0,0.0,1.0,-0.0,26.01270811118134,48.26828921023547,1.1978932150303159,1.181950718821625,-0.12585059325910208,0.26170386912792765,20.816251190949224,0.0,-0.012079560063867234,-1.155664253234864,-2.2490153401060837,-0.06231316636364426,-1.7023397966704756,-0.6089887097992523,2.242597131347658,6.734290861100675,-37.20744956839586,0.5466755434356106,5,0.8566608428955078,1.1166610717773438,-0.004166603088378906,-0.4999990463256836,-3.816669464111328,2,-0.10257994778264667,-1.0399853516742579,21.9666690826416,1.2831621802272535,23.149999618530273,-3.4999116466540423,23.333330154418945,-0.10257994778264667
986,2002-05-02,20.66666984558105,21.893329620361328,20.559999465942386,21.683330535888672,8667657.0,-0.05918053539067647,-1.1680139561930674,-100.0,18.798067724850895,44.76524141143898,2.3680663285633905,2.472185303690612,1.2467139269621086,1.5360432317998551,22.153069736534835,1.4066696166992152,-0.04957967996071844,-2.3689970016479514,-3.8932931753336995,-0.8447008279622032,-3.1311450884908254,-1.6068489148050773,3.4475589260253976,3.278805779740675,-38.820510221381255,0.7621480868428736,5,1.519994735717777,1.779994964599613,1.3958325386047399,0.8000001907348668,-2.6733398437499964,3,-0.07661319907815989,1.0,21.9666690826416,-1.0399853516742579,21.9666690826416,1.2831621802272535,23.149999618530273,-0.07661319907815989
987,2002-05-03,20.833330154418945,21.0433292388916,20.450000762939453,20.896669387817386,4911561.0,0.008064207251732514,2.3271476854624797,0.06230125154074354,24.540705983049705,40.9305696985266,2.0221367580385454,2.2674091733940926,1.1549771280933498,1.3508185194240383,23.20012517252176,0.5933284759521484,-0.08576639137181985,-2.104336738586426,-3.918665902177022,-0.29000757499582974,-3.011501320381722,-1.1971721567911295,3.067644858847661,12.43231740623413,-32.02790804478997,0.9071645817952975,5,1.298335075378418,1.558335304260254,1.5275049209594727,0.6333398818969727,-2.433330535888672,4,-0.11519999926757807,-1.1680139561930674,20.66666984558105,1.0,21.9666690826416,-1.0399853516742579,21.9666690826416,-0.11519999926757807
988,2002-05-06,20.473329544067386,21.0333309173584,20.566669464111328,21.0333309173584,1546299.0,-0.017280031933598505,-1.50005109131039,8.841303300408988,22.392591867746887,36.89931406632951,2.1686296456291636,2.526440857055899,1.5920985076958338,1.6782636852122472,23.419936962276104,0.4666614532470703,-0.1525538005597049,-2.3180038452148395,-4.4239823588681375,-0.21202533156154146,-3.3709931020414885,-1.2650145883881905,3.1515675291730467,0.7566098977269451,-45.72283014697317,1.0529892568266483,5,1.658335685729977,1.9183359146118129,2.0508379936218226,0.9933404922485316,-3.4699993133544957,0,-0.07212601993251133,2.3271476854624797,20.833330154418945,-1.1680139561930674,20.66666984558105,1.0,21.9666690826416,-0.07212601993251133
989,2002-05-07,19.91666984558105,20.413330078125,19.90999984741211,20.299999237060547,3900258.0,-0.027189505121195112,-1.5377820732897691,0.684515091859058,18.011093164998087,31.720780974820123,2.428308467202669,2.964973782498621,2.2177767998916487,2.206784055202778,23.87434199747047,0.563329696655277,-0.2800102808536664,-2.703163528442385,-5.1498148421241545,-0.25651221476061536,-3.9264891852832697,-1.4798378716015002,3.4542355228353046,0.3243106890835313,-47.52233815262253,1.2233256568408857,5,1.9449949264526403,2.204995155334476,2.6108303070068395,1.5500001907348668,-2.6499996185302734,1,-0.0652719178025124,-1.50005109131039,20.473329544067386,2.3271476854624797,20.833330154418945,-1.1680139561930674,20.66666984558105,-0.0652719178025124
990,2002-05-08,20.73332977294922,20.790000915527344,19.96999931335449,20.100000381469727,3631401.0,0.04100383918094419,1.1964181254805688,-1.6521806194800195,28.675044957880743,28.390604637190574,1.2924102678357166,1.9710912683072692,1.475137944478206,1.3685237073444796,23.351869197330714,0.8733310699462926,-0.4477424046779177,-1.709836578369142,-4.166046198652346,0.7463730419140617,-2.937941388510744,-0.48173176822754016,2.2914850433667127,41.51250774160541,-6.57707558441497,1.2281048101416014,5,1.1283349990844727,1.3883352279663086,1.6100053787231445,0.7333402633666992,-3.846660614013672,2,-0.09485497830957856,-1.5377820732897691,19.91666984558105,-1.50005109131039,20.473329544067386,2.3271476854624797,20.833330154418945,-0.09485497830957856
991,2002-05-09,20.73332977294922,21.100000381469727,20.526670455932614,20.876670837402344,1604169.0,0.0,-1.0598937810518967,-0.22632940517456865,25.285061008223124,25.7493267476415,0.9625190271915862,1.8507034203368136,1.5270438357823117,1.3515473018431337,22.562636199590454,0.5733299255371129,-0.6423583691845636,-1.57316961288452,-4.092944588793166,0.9466053630241262,-2.833057100838843,-0.3132821249301969,1.980003546476329,69.18735765014755,25.43366216709031,1.2598874879543227,5,0.9883356094360352,1.3883352279663086,1.5466728210449219,0.7333402633666992,-4.4999999999999964,3,-0.12459793881199999,1.1964181254805688,20.73332977294922,-1.5377820732897691,19.91666984558105,-1.50005109131039,20.473329544067386,-0.12459793881199999
992,2002-05-10,20.790000915527344,21.036670684814453,20.63332939147949,20.649999618530273,1590741.0,0.002733335320410646,-3.6537119970069254,-0.9767005535448159,26.295764734307653,23.413780202273145,0.5667349629459899,1.6770818648024317,1.5369024513146954,1.2846034744112913,22.14085030698798,0.4033412933349645,-0.9026491272406645,-1.3876649856567376,-3.942448174210778,1.1671182028973028,-2.6650565799337578,-0.11027339137971737,1.6429990566968584,73.94963640181246,32.16105191203881,1.2773915942770198,5,0.9316644668579102,1.3316640853881836,1.5574989318847656,0.6766691207885742,-3.576671600341797,4,-0.13451999954495197,-1.0598937810518967,20.73332977294922,1.1964181254805688,20.73332977294922,-1.5377820732897691,19.91666984558105,-0.13451999954495197
993,2002-05-13,20.353330612182614,20.98332977294922,20.170000076293945,20.790000915527344,2501766.0,-0.02100386166979895,-1.0248921474819375,-3.1190446996635175,22.242126683855844,23.583684915121587,0.6313744567683202,2.0193371279521095,2.013726136104495,1.7083575860653752,22.50873645197324,0.8133296966552734,-1.1533383913783872,-1.6986682891845746,-4.355951598390142,0.9586150200209929,-3.0273099437873583,-0.37002663458179086,1.8273693475603778,37.25466939572307,1.6265843173477137,1.328641654602783,5,0.5850038528442418,1.7683343887329137,2.08250188827515,1.1133394241333043,-3.9000015258789027,0,-0.09597107377026348,-3.6537119970069254,20.790000915527344,-1.0598937810518967,20.73332977294922,1.1964181254805688,20.73332977294922,-0.09597107377026348
994,2002-05-14,20.5,20.65999984741211,20.239999771118164,20.366670608520508,2769390.0,0.007206161517840037,-1.172389469582246,-0.30533194141721853,21.536529422719823,23.086331727514747,0.2847205517444067,1.776847192457879,1.9149004405210093,1.54949375416329,22.896503621365806,0.4200000762939453,-1.3673841173135983,-1.4333324432373047,-4.147543268027796,1.2808783815531868,-2.7904378556325504,-0.07622703084205895,1.453629948509903,46.90267129831259,18.615096005981503,1.3571054123952457,5,0.40166473388671875,1.6216650009155273,1.9958324432373047,0.966670036315918,-3.9766693115234375,1,-0.17056925703839554,-1.0248921474819375,20.353330612182614,-3.6537119970069254,20.790000915527344,-1.0598937810518967,20.73332977294922,-0.17056925703839554
995,2002-05-15,20.600000381469727,20.88332939147949,20.286670684814453,20.50333023071289,1886256.0,0.004878067388767171,-1.2515879899376186,0.7250475659127649,23.57968259161514,23.61762226826633,-0.032999168149093094,1.5696136883159113,1.8408210551480337,1.437756625543848,23.166148203959867,0.5966587066650355,-1.5814170751573222,-1.214165592193602,-3.943508445502612,1.515177261115408,-2.5788370188481053,0.15050583446090116,1.149266556930396,46.23657678203729,23.345009698726045,1.3646714266545048,5,-0.0950002670288086,1.5216646194458008,2.016664505004883,0.8666696548461914,-4.266670227050781,2,-0.1618121404219668,-1.172389469582246,20.5,-1.0248921474819375,20.353330612182614,-3.6537119970069254,20.790000915527344,-0.1618121404219668
996,2002-05-16,21.16666984558105,21.22666931152344,20.616670608520508,20.616670608520508,1857159.0,0.027508225903775108,-1.2181801788055255,5.689442219284536,31.55506814509218,24.39699584182661,-0.5825458420678018,0.8980330863020036,1.3057949260188302,0.8527864453307465,22.947726996003908,0.6266689300537145,-1.5785408261940574,-0.5516631126403837,-3.2274425124459114,2.124116287165144,-1.8895528125431476,0.7862265872623801,0.398670383720269,94.3218309058313,69.27025642709881,1.3378896999027639,5,-0.5983352661132777,0.9549951553344762,1.6033301353454625,0.30000019073486683,-6.6933403015136665,3,-0.20220472648129084,-1.2515879899376186,20.600000381469727,-1.172389469582246,20.5,-1.0248921474819375,20.353330612182614,-0.20220472648129084
997,2002-05-17,20.866670608520508,21.313329696655273,20.75,21.299999237060547,2367414.0,-0.014173190173473293,1.4493152048165794,-0.787871326614838,30.94046133075203,25.34675911549385,-0.3099102854517426,1.0580058208871108,1.6217087415936646,1.1277645604420847,22.470402729782062,0.5633296966552734,-1.6413204773951726,-0.7283293724060051,-3.3166399566091584,1.8599812117971481,-2.0224846645075836,0.5658259196955733,0.5331355825918926,60.933480583350295,32.51926649543821,1.294155292101577,5,-0.2550058364868164,0.9949941635131836,2.023326873779297,0.6333293914794922,-4.583339691162106,4,-0.22204504602087072,-1.2181801788055255,21.16666984558105,-1.2515879899376186,20.600000381469727,-1.172389469582246,20.5,-0.22204504602087072
998,2002-05-20,20.649999618530273,20.91666984558105,20.5,20.7833309173584,633474.0,-0.010383591807969661,1.0833015449170516,0.30769095334721314,36.894457624184064,27.444910722070066,-0.07324575802912037,1.1244023122021893,1.8435078046587101,1.3179004778745664,21.969602073733533,0.41666984558105113,-1.5412990078442697,-0.8130002975463881,-3.304815854446293,1.6788152593535166,-2.0589080759963387,0.43290748090356246,0.663330078125,38.19886482778719,6.751376676797555,1.2459077784499517,5,-0.008335113525390625,1.211665153503418,2.2399978637695312,0.8500003814697266,-4.833329200744629,0,-0.16642471510076107,1.4493152048165794,20.866670608520508,-1.2181801788055255,21.16666984558105,-1.2515879899376186,20.600000381469727,-0.16642471510076107
999,2002-05-21,20.600000381469727,21.0333309173584,20.170000076293945,20.5,1631070.0,-0.00242127060456121,-1.2719225817461772,-0.7500143053330282,36.53085132219955,28.31777809588327,0.09373464164283263,1.0021051526875766,1.8992346759777767,1.3408045099555643,21.659099467117425,0.8633308410644531,-1.4942597862258786,-0.7209995269775398,-3.0572761132322555,1.615277059277176,-1.8891378201048958,0.4471387661498163,0.7133293151855469,37.60947827450561,2.910525451914488,1.1681382931273572,5,0.1416645050048828,1.2616643905639648,2.289997100830078,0.8999996185302734,-5.350000381469727,1,-0.20129471933874632,1.0833015449170516,20.649999618530273,1.4493152048165794,20.866670608520508,-1.2181801788055255,21.16666984558105,-0.20129471933874632
1000,2002-05-22,20.816669464111328,20.816669464111328,20.433330535888672,20.5,2040786.0,0.01051791643831712,1.4210665799332636,3.166682561177974,51.8796945756245,31.27273738115009,-0.12278125328794687,0.593779832966284,1.7148924466255764,1.0980250666075264,21.159717757457734,0.38333892822265625,-1.3894820471317715,-0.363330459594728,-2.4367613600983766,1.7101004409089207,-1.4000459098465505,0.6733849906570946,0.3563272476196282,56.56018844443258,17.147913145417732,1.0367154502518237,5,-0.07500457763671875,1.0449953079223633,2.0733280181884766,0.6833305358886719,-6.316669464111328,2,-0.20624522972018333,-1.2719225817461772,20.600000381469727,1.0833015449170516,20.649999618530273,1.4493152048165794,20.866670608520508,-0.20624522972018333
1001,2002-05-23,20.116670608520508,20.79667091369629,19.333330154418945,20.55666923522949,2331522.0,-0.033626842026657666,2.1811687046228228,-1.389457072988557,42.07820092665839,33.02634140252239,0.5370188014365347,1.084213001059119,2.4329806219266032,1.7675780247566344,21.075446431335056,1.4833393096923828,-1.2103782991231213,-0.8949963569641106,-2.711842711599566,0.9218499976713446,-1.80341953428184,0.013426820353618751,0.9300264167785635,39.56265834368889,-3.1276337916457564,0.908423177317728,5,0.20665931701660156,1.4566593170166016,2.7916617393493652,1.3833293914794922,-5.083340644836426,3,-0.18806991115612892,1.4210665799332636,20.816669464111328,-1.2719225817461772,20.600000381469727,1.0833015449170516,20.649999618530273,-0.18806991115612892
1002,2002-05-24,20.0,20.24666976928711,19.636669158935547,20.083330154418945,1720800.0,-0.005799697712955076,1.9755446286105052,0.1893873056882531,44.470459995445516,35.49615621492124,0.5921096630027343,0.989064563209844,2.53301535723552,1.8573393483441762,20.74710519815698,0.6100006103515625,-1.133649038340181,-0.8450004577636712,-2.349884877382511,0.6598839618551686,-1.597442667573091,-0.09255824795425127,0.8410930007934567,39.21585566987176,-8.416123510833017,0.7524422098094206,5,0.3233299255371094,1.5733299255371094,2.970832347869873,1.5,-4.25,4,-0.2763335227966308,2.1811687046228228,20.116670608520508,1.4210665799332636,20.816669464111328,-1.2719225817461772,20.600000381469727,-0.2763335227966308
1003,2002-05-27,20.200000762939453,20.40666961669922,19.683330535888672,19.686670303344727,1490157.0,0.0100000381469727,-1.7820199167384965,-6.16020050813706,53.610829547415776,39.05996733988746,0.41132722780495357,0.5868117343520005,2.295148409211656,1.6347785419674743,20.812328562221733,0.7233390808105469,-1.0350724200354868,-0.49749975204467844,-1.5662023708891546,0.5712028667997977,-1.0318510614669165,0.03685155737755963,0.5966701507568359,50.98060115114048,-2.5266109733735718,0.5343513094222375,5,0.12332916259765625,1.3733291625976562,2.893331527709961,1.2999992370605469,-4.766671180725098,0,-0.19389453948768598,1.9755446286105052,20.0,2.1811687046228228,20.116670608520508,1.4210665799332636,20.816669464111328,-0.19389453948768598
1004,2002-05-28,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0,0.0,1.0,0.0,41.41644155206287,41.04182944660388,0.4071089805788297,0.47186385946650944,2.2398455003390296,1.611989464513492,22.526542065360385,0.0,-0.945248155120268,-0.4091663360595703,-1.3159543537997713,0.4976216816806307,-0.862560344929669,0.04422767281052842,0.4210692596435557,58.426996632364535,3.261979858536556,0.4533940088701005,5,0.12332916259765625,1.3733291625976562,3.172499179840088,1.2999992370605469,-4.566670417785646,1,-0.2169965435444844,-1.7820199167384965,20.200000762939453,1.9755446286105052,20.0,2.1811687046228228,20.116670608520508,-0.2169965435444844
1005,2002-05-29,19.713329315185547,19.786670684814453,19.399999618530273,19.63999938964844,2407491.0,-0.02409264501844932,2.5149891634156916,100.0,35.80715260865965,41.51428327588915,0.8434802546056055,0.8232748225119906,2.6622693018847308,2.0717461358971576,24.59867903986417,0.8000011444091797,-0.7948243530115953,-0.7831707954406752,-1.524661912219063,-0.0416796786622875,-1.153916353829871,-0.4124252370514796,0.7532119232177727,25.967920209798596,-26.29053383903258,0.3707455583891947,5,0.6100006103515625,1.8600006103515625,3.678335666656494,1.7866706848144531,-3.3133296966552734,2,-0.22641174627704108,1.0,20.200000762939453,-1.7820199167384965,20.200000762939453,1.9755446286105052,20.0,-0.22641174627704108
1006,2002-05-30,19.083330154418945,19.729999542236328,18.91666984558105,19.45332908630371,1826271.0,-0.03195802954913873,-1.3128311936258823,-5.045674452479046,29.520060241377493,41.35646093262531,1.2816598577054954,1.4003698248162593,3.233882612955629,2.6756839942168256,25.189637821617485,0.813329696655277,-0.6637952346562983,-1.33400297164917,-2.3023805045732644,-0.36562543872507547,-1.8181917381112171,-0.8498142051871227,1.2472257539062497,11.185257344893701,-36.74605971053886,0.4841887664620478,5,0.8916702270507812,2.2816696166992188,4.134169578552246,2.4166698455810547,-1.4166603088378906,3,-0.24017454591685228,2.5149891634156916,19.713329315185547,1.0,20.200000762939453,-1.7820199167384965,20.200000762939453,-0.24017454591685228
1007,2002-05-31,18.433330535888672,19.01667022705078,18.100000381469727,18.96999931335449,6521265.0,-0.03406112105542325,1.9100140172627282,1.4504603424989335,28.082282154911795,40.37733032492839,1.7323680432212356,1.9619380695342556,3.8006205791422403,3.2937151482355027,25.897404761300375,0.9833297729492188,-0.5717274221337405,-1.8640026092529283,-3.1560470366777196,-0.571958181828137,-2.510024822965324,-1.2179803955405326,1.6992813236523432,14.450713146385812,-33.39229006327362,0.6460222137123953,5,1.1333351135253906,2.523334503173828,4.7841691970825195,3.066669464111328,-1.6166610717773438,4,-0.18444852196324357,-1.3128311936258823,19.083330154418945,2.5149891634156916,19.713329315185547,1.0,20.200000762939453,-0.18444852196324357
1008,2002-06-03,18.99666976928711,19.086669921875,18.170000076293945,18.433330535888672,2370564.0,0.030560903375635107,1.466355677351151,-1.0496963062739746,34.3294977107942,40.13273547921669,1.0167641736177337,1.3515959943952396,3.180341119487558,2.704818277786046,26.595784432413012,0.9166698455810547,-0.5583531868769178,-1.226830387115477,-2.6396494124328527,0.18598863820189848,-1.9332398997741649,-0.5204208744567893,0.8107242537625012,42.698534520733325,-5.04598813406313,0.7064095126586879,6,0.46166515350341797,1.8199958801269531,4.303327560424805,2.5033302307128906,-4.663339614868164,0,-0.17090731210878696,1.9100140172627282,18.433330535888672,-1.3128311936258823,19.083330154418945,2.5149891634156916,19.713329315185547,-0.17090731210878696
1009,2002-06-04,18.616670608520508,19.183330535888672,18.600000381469727,18.833330154418945,2103138.0,-0.0200034619426277,-3.6666412353515625,-0.3845987161082369,30.466297922413403,37.75346918441545,1.2134489697817799,1.7172533167806705,3.481583818722843,3.0567906587405567,26.626362137516168,0.5833301544189453,-0.5326941636423363,-1.5418295860290527,-3.123602744788027,0.03994357272992133,-2.3327161654085415,-0.7509430066495639,0.9175404318763221,30.63255610928858,-16.587954390575867,0.7908865793794877,6,0.8316650390625,2.1999950408935547,4.688326835632324,2.883329391479492,-2.60000038146973,1,-0.1709941102384438,1.466355677351151,18.99666976928711,1.9100140172627282,18.433330535888672,-1.3128311936258823,19.083330154418945,-0.1709941102384438
1010,2002-06-05,18.76667022705078,18.91666984558105,18.270000457763672,18.693330764770508,2423538.0,0.008057274132659442,2.464250499394643,-0.3385009507711811,24.249025147849707,35.772449653436716,0.8292843757453099,1.4886878605759115,3.263800498082734,2.8739231344562093,27.391962351761013,0.6466693878173793,-0.5552193059045045,-1.293496990203856,-2.9666851963829544,0.37969121597524236,-2.130091093293405,-0.4569028871143068,0.538067107917712,40.900011584516065,-0.3475242135282457,0.836594103089549,6,0.4866647720336914,1.2666645050048828,4.186659812927246,2.7333297729492188,-3.716670036315916,2,-0.16696301709295736,-3.6666412353515625,18.616670608520508,1.466355677351151,18.99666976928711,1.9100140172627282,18.433330535888672,-0.16696301709295736
1011,2002-06-06,18.149999618530273,18.66666984558105,18.116670608520508,18.440000534057614,1795941.0,-0.032859884095561176,-2.084174724052346,-3.9542274583235324,22.706036827892504,33.35418041259749,1.2713400383762128,2.0046795923938134,3.7944527333105924,3.454764266642968,28.741775023661077,0.6499996185302734,-0.5957091202509979,-1.781001091003418,-3.6254703124812515,0.06346813047441557,-2.7032357017423365,-0.8587664802644994,1.0333309173583984,4.615327733341315,-32.731694816018525,0.9222346107389168,6,1.1033353805541992,1.846665382385254,4.803330421447754,3.3500003814697266,-1.9566688537597656,3,-0.0964187348088611,2.464250499394643,18.76667022705078,-3.6666412353515625,18.616670608520508,1.466355677351151,18.99666976928711,-0.0964187348088611
1012,2002-06-07,17.993330001831055,18.239999771118164,17.836669921875,18.0,1887093.0,-0.008631934985787404,-1.520889090226326,0.022999921075478432,22.98313264229408,29.95110297869508,1.2442783414160878,2.045985665713811,3.861509949564759,3.5801841647738115,30.229353683975823,0.40332984924316406,-0.7653016014281526,-1.7978371620178208,-3.78651219700793,0.19083787297228838,-2.7921746795128755,-0.8034996445227662,1.0166677093505854,11.63322654021455,-24.54828443825692,0.9943375174950545,6,1.0250053405761719,1.581669807434082,4.323334693908691,3.5066699981689453,-2.859999656677248,4,-0.018154513712401066,-2.084174724052346,18.149999618530273,2.464250499394643,18.76667022705078,-3.6666412353515625,18.616670608520508,-0.018154513712401066
1013,2002-06-10,18.399999618530273,18.396669387817386,17.850000381469727,18.353330612182614,1525743.0,0.02260113145581366,26.32761250953003,-6.996854446669106,29.14041662959289,28.587100209531748,0.6207004796515179,1.5657510196286424,3.3681058553243908,3.148836479343071,31.182346135111583,0.5466690063476598,-0.833849566314111,-1.2935009956359877,-3.356405395453386,0.7694034041814106,-2.324953195544687,-0.26204879572728856,0.3987990905761727,41.8316011319504,5.589857449655113,1.0314521999086994,6,0.4116706848144531,1.1750001907348633,3.861665725708008,3.1383304595947266,-3.25,0,-0.08605055365459924,-1.520889090226326,17.993330001831055,-2.084174724052346,18.149999618530273,2.464250499394643,18.76667022705078,-0.08605055365459924
1014,2002-06-11,17.00333023071289,18.4666690826416,17.683330535888672,18.2933292388916,1836450.0,-0.07590594656376104,23.380589084766083,-27.641450057215486,20.4546112836191,26.881262284527246,1.694422734766917,2.832237365958619,4.68581338053545,4.5225149877411965,32.22879399599064,0.7833385467529297,-0.9554013138787063,-2.5153368949890123,-4.863425462856856,-0.16724832712116822,-3.689381178922936,-1.3412926110550885,1.6222852966918957,-55.13489271215944,-85.13798529462727,1.174044283933922,6,1.7033348083496094,2.494999885559082,5.258335113525391,4.534999847412109,-1.8866605758666974,1,-0.1570280668589944,26.32761250953003,18.399999618530273,-1.520889090226326,17.993330001831055,-2.084174724052346,18.149999618530273,-0.1570280668589944
1015,2002-06-12,17.266670227050778,17.450000762939453,17.040000915527347,17.399999618530273,2570490.0,0.015487554071156096,2.514309303295074,0.10335619689176137,26.315912940408893,26.525245917752954,1.1706306273183493,2.431007486726255,4.338818310576521,4.223111585508054,33.878482192962885,0.4466705322265625,-1.150559243121183,-2.085330390930178,-4.5789379470078835,0.40827716514752765,-3.3321341689690307,-0.8385266128913251,1.1999988555908239,13.934569434233124,-14.24547991807256,1.2468037780388528,6,0.8449954986572301,1.909995079040531,4.724994659423832,4.271659851074222,-2.046669960021971,2,-0.07239380746623003,23.380589084766083,17.00333023071289,26.32761250953003,18.399999618530273,-1.520889090226326,17.993330001831055,-0.07239380746623003
1016,2002-06-13,16.886669158935547,17.643329620361328,16.526670455932614,17.5,2181582.0,-0.02200777932967657,1.481492156472137,4.600117305408801,25.21244970454454,26.206375645489924,1.3480261769744146,2.6076148393650627,4.638372899693685,4.557554231848467,36.30381549778048,1.1166591644287145,-1.3255737038116209,-2.251331424713136,-4.822621826178924,0.31995897675265184,-3.53697662544603,-0.9656862239802422,1.5799999237060547,18.55664731132489,-7.887579423069322,1.285645200732894,6,0.9683313369750977,2.0333309173583984,5.1049957275390625,4.714996337890625,-2.436669349670412,3,-0.10876443133421676,2.514309303295074,17.266670227050778,23.380589084766083,17.00333023071289,26.32761250953003,18.399999618530273,-0.10876443133421676
1017,2002-06-14,16.233329772949222,16.793329238891598,15.756669998168945,16.5,3764871.0,-0.03868965394164847,1.4296832741009082,0.43479018043176165,20.54467365243677,24.67472852789465,1.851144773070029,3.0525436126218217,5.189335184539818,5.161659067585301,39.13593338367733,1.1299991607666016,-1.470778215705291,-2.6730037689208963,-5.4175757577896135,0.07156821994782092,-4.045289763355257,-1.300717774486536,1.845339584350583,17.588927520727598,-5.514019672262474,1.3722859944343588,6,1.2366704940795863,2.301670074462887,5.688335418701168,5.36833572387695,-1.899999618530277,4,-0.002464005151017634,1.481492156472137,16.886669158935547,2.514309303295074,17.266670227050778,23.380589084766083,17.00333023071289,-0.002464005151017634
1018,2002-06-17,17.213329315185547,17.386669158935547,16.103330612182614,16.243330001831055,3496770.0,0.060369594897860646,-1.0533448079602112,-3.637448859897625,30.639639804491836,24.69398873701447,0.6610969607145769,1.899251859504787,4.096677635584825,4.142786442758336,41.39712174034389,1.2833385467529332,-1.5180858898006768,-1.5211707115173354,-4.236257797292318,1.1939163742576469,-2.8787142544048265,-0.16362716862984428,0.43000030517578125,53.75128446953168,33.66596177181517,1.3575435428874916,6,0.12334060668945312,1.3216705322265625,4.708335876464844,4.52500057220459,-3.0966596603393537,0,-0.12083652917723309,1.4296832741009082,16.233329772949222,1.481492156472137,16.886669158935547,2.514309303295074,17.266670227050778,-0.12083652917723309
1019,2002-06-18,16.45332908630371,17.316669464111328,16.329999923706055,17.316669464111328,2799756.0,-0.044151843897587306,1.285702292555436,-0.8900422566506541,29.591059121459026,25.287548067415518,1.2091061544488433,2.4587255997682576,4.734585055811291,4.867721822055927,43.37609538072272,0.9866695404052734,-1.5307055610871068,-2.0738373756408706,-4.822213741886507,0.6745389906047663,-3.448025558763689,-0.6996491925180521,-0.6966590881347656,36.925531237331334,16.85792754218275,1.3741881831228189,6,0.7583408355712891,2.0816707611083984,5.0766706466674805,5.463335990905762,-2.833329200744629,1,-0.0792137239179378,-1.0533448079602112,17.213329315185547,1.4296832741009082,16.233329772949222,1.481492156472137,16.886669158935547,-0.0792137239179378
1020,2002-06-19,16.523330688476562,16.713329315185547,16.116670608520508,16.123329162597653,2549412.0,0.004254555525247561,-1.8871609336495954,-0.4633184502440176,32.76488939009363,26.405198352104527,0.8799591062084318,2.1614022389165157,4.511127890617139,4.76345164234198,45.5084796419009,0.5966587066650391,-1.6206583645754336,-1.7891688346862793,-4.454002828055806,0.8756651586832493,-3.1215858313710427,-0.45675183800151586,-0.735460700988769,40.63587736174282,18.641475405902597,1.332416996684764,6,0.5883388519287109,2.011669158935547,4.9883341789245605,5.513334274291992,-3.5233306884765625,2,-0.08513180908564522,1.285702292555436,16.45332908630371,-1.0533448079602112,17.213329315185547,1.4296832741009082,16.233329772949222,-0.08513180908564522
1021,2002-06-20,16.333330154418945,16.786670684814453,16.20332908630371,16.403329849243164,2959938.0,-0.011498924619969264,-2.5353840107273315,-0.1749985694939808,34.928298175771076,27.732438966935305,0.8774369258407937,2.1644016221725693,4.56809149133683,4.916453482974909,46.54574491772861,0.5833415985107422,-1.6704593671091459,-1.7900023460388184,-4.452718048925064,0.8727133568474272,-3.121360197481941,-0.45864449459569556,-0.514884177398681,35.37794191125793,11.915871912823988,1.3313578514431226,6,0.7783393859863281,2.201669692993164,4.980002403259277,5.788334846496582,-3.1666603088378906,3,-0.06816306759640989,-1.8871609336495954,16.523330688476562,1.285702292555436,16.45332908630371,-1.0533448079602112,17.213329315185547,-0.06816306759640989
1022,2002-06-21,14.473329544067385,16.99666976928711,16.243330001831055,16.343330383300778,11675196.0,-0.11387761055257561,1.9022032731014744,26.714414168937253,22.630142639809335,27.009075190292688,2.4424677285454823,3.783089570855127,6.27392260829877,6.730925211259914,47.491858737019996,0.7533397674560547,-1.7667823699996639,-3.373669433593749,-6.345509097922969,-0.40182976926452874,-4.859589265758357,-1.8877496014291406,1.3750809026947017,-127.01255426632446,-141.9259057918495,1.4859198321646097,6,2.638339996337889,4.061670303344725,6.871670246124266,7.648335456848143,-0.7733297348022496,4,-0.0016119120849985569,-2.5353840107273315,16.333330154418945,-1.8871609336495954,16.523330688476562,1.285702292555436,16.45332908630371,-0.0016119120849985569
1023,2002-06-24,16.283330917358402,16.74666976928711,15.84333038330078,16.333330154418945,4452696.0,0.12505770477899025,1.0608225711003627,0.026737547925935964,37.9642408651203,28.954589588237265,0.3359727974079014,1.7545741221401734,4.343724435282628,4.882264365459228,48.898460009754366,2.273340225219725,-1.7686271804135174,-1.367834568023678,-4.199706646316002,1.4640375102686463,-2.783770607169842,0.04810147112248586,1.0333385467529261,29.864173141701965,16.239454594289153,1.4159360391461626,6,0.41666889190673473,2.11166954040527,4.953333854675289,5.838334083557125,-3.283330917358402,0,-0.11975441467327252,1.9022032731014744,14.473329544067385,-2.5353840107273315,16.333330154418945,-1.8871609336495954,16.523330688476562,-0.11975441467327252
1024,2002-06-25,15.816670417785645,16.533330917358402,15.866669654846193,16.346670150756836,4849146.0,-0.028658786211566034,-2.1007409805961452,10.600156404975195,35.26477165080816,29.94890722272607,0.6890663950949119,1.9773908819726174,4.6820726437809235,5.301943322311395,50.381075763098515,0.6666612625122088,-1.7837541939712764,-1.6153285503387451,-4.290782436368186,1.0601253356906977,-2.9530554933534674,-0.27760160732402284,1.4705322647094725,-2.3115455727140954,-11.970334127251165,1.3377269430147212,6,0.8833293914794922,2.5783300399780273,5.434994220733643,6.304994583129883,-4.3166704177856445,1,-0.1074815822821864,1.0608225711003627,16.283330917358402,1.9022032731014744,14.473329544067385,-2.5353840107273315,16.333330154418945,-0.1074815822821864
1025,2002-06-26,15.25,15.449999809265135,14.800000190734865,15.166669845581055,4856184.0,-0.03582741517762367,1.689673406891767,-0.15722678566608786,35.44180388787956,31.085502131985518,1.0500082093508212,2.311022403078386,5.107654298247699,5.809769995426755,51.41798886985145,1.0166702270507795,-1.8864448297547547,-1.9588325023651123,-4.577041613991508,0.6593766092612814,-3.2679370581783083,-0.6497279465519146,2.0083252365112294,20.48554838009436,9.767907300194388,1.309104555813197,6,0.8433346748352051,2.5583348274230957,6.05166482925415,6.871665000915527,-4.6666698455810565,2,-0.10688525340596189,-2.1007409805961452,15.816670417785645,1.0608225711003627,16.283330917358402,1.9022032731014744,14.473329544067385,-0.10688525340596189
1026,2002-06-27,14.5,15.3533296585083,14.0,15.23332977294922,5339133.0,-0.049180327868852514,1.7808251927768688,-8.800292979926319,33.44919579750358,32.519337925881835,1.5934215464377566,2.8459588612261015,5.701717720331008,6.495967644026656,52.26280993550958,1.3533296585083008,-1.8154276860130238,-2.479665994644165,-5.2071103869012845,0.24777839761295262,-3.8433881907727248,-1.1159437985156053,2.6599922346801748,16.68518850907443,5.832065388745587,1.3637221961285588,6,1.1933345794677734,2.8983354568481445,6.80166482925415,7.621665000915527,-4.5366668701171875,3,-0.10344827586206895,1.689673406891767,15.25,-2.1007409805961452,15.816670417785645,1.0608225711003627,16.283330917358402,-0.10344827586206895
1027,2002-06-28,15.033329963684082,15.166669845581055,14.583330154418945,14.583330154418945,4688136.0,0.03678137680579874,-1.5926219485058037,-0.6136390828036066,34.238459507338575,32.919206781753694,0.9744438971719767,2.1553553055255463,5.007373964794169,5.907675735988434,52.59625423071318,0.6666698455810547,-1.818880228883934,-1.7763360023498542,-4.545797644446132,0.9931256397464239,-3.1610668233979915,-0.3916051813017152,1.9370627369152835,37.62119404519022,29.419006604107686,1.3847308210481388,6,0.625004768371582,2.1700048446655273,5.914999961853027,6.800000190734863,-5.899996757507324,4,-0.12416810664119704,1.7808251927768688,14.5,1.689673406891767,15.25,-2.1007409805961452,15.816670417785645,-0.12416810664119704
1028,2002-07-01,15.75,15.833330154418945,15.0,15.0,3188925.0,0.047672075185416274,-1.2222137451171875,1.6666673730923856,43.73335840857175,34.490573369210665,0.03170569519949851,1.2469114289264098,4.136094994058354,5.138482302276145,52.649472893387596,0.8333301544189453,-1.7676229750756143,-0.8973324775695808,-3.5027912242473676,1.7081262691082042,-2.2000618509084724,0.4053968957693108,1.042169138563402,69.07901324730169,50.6813079245824,1.3027293733388925,7,-0.2516651153564453,1.4533348083496094,5.198329925537109,6.083330154418945,-6.210000038146973,0,-0.13015874226888036,-1.5926219485058037,15.033329963684082,1.7808251927768688,14.5,1.689673406891767,15.25,-0.13015874226888036
1029,2002-07-02,15.433329582214355,15.880000114440918,15.306670188903807,15.833330154418945,3549375.0,-0.020106058272104432,1.3242767806226572,-0.5333340962727865,40.88193769940458,35.39246762580077,0.21062264583842705,1.3838148061065922,4.286453362332125,5.393920992621503,52.86989188837066,0.5733299255371112,-1.6231399964657403,-1.0548358440399177,-3.539898585362206,1.4302268972823704,-2.2973672147010618,0.18769552662122635,1.1913094080352415,76.24093058316673,54.91254587177574,1.2425313706611443,7,0.06500530242919922,1.666670799255371,5.515000343322754,6.40000057220459,-5.516663551330568,1,-0.15766718187749762,-1.2222137451171875,15.75,-1.5926219485058037,15.033329963684082,1.7808251927768688,14.5,-0.15766718187749762
1030,2002-07-03,15.633330345153807,15.649999618530273,15.336669921875,15.399999618530273,3234285.0,0.012959015867187507,1.3499497537756193,-0.5833259821043226,43.65291719183887,36.36186973869719,-0.14404951861038562,0.9876747218558908,3.9126953944244622,5.148717983627707,52.87210176163373,0.31332969665527344,-1.611376812788052,-0.6981680870056177,-2.9637953561284665,1.567459182117231,-1.8309817215670439,0.43464554755580664,0.8338303056808147,86.87926838980715,62.506921328724204,1.1328136345614248,7,-0.13499546051025213,1.2600049972534197,5.314999580383303,6.1999998092651385,-4.6700000762939435,2,-0.26439218348860016,1.3242767806226572,15.433329582214355,-1.2222137451171875,15.75,-1.5926219485058037,15.033329963684082,-0.26439218348860016
1031,2002-07-04,16.399999618530273,16.626670837402347,15.630000114440918,15.82332992553711,5230431.0,0.049040687841290787,-1.0692212045253924,2.4714691516972374,50.834461125454396,39.49568290376886,-1.006065754299641,0.08767266734785295,2.9825385258850474,4.357345207202108,52.19622440309165,0.9966707229614293,-1.511905475142859,0.15600118637085103,-1.9429553829759278,2.25495775571763,-0.8934770983025402,1.2054794710442405,-2.3999996185302734,88.90683179952546,61.04602023948285,1.0494782846733894,7,-1.0266647338867188,0.4650001525878906,4.548330307006836,5.433330535888672,-5.066669464111328,3,-0.3546749755737254,1.3499497537756193,15.633330345153807,1.3242767806226572,15.433329582214355,-1.2222137451171875,15.75,-0.3546749755737254
1032,2002-07-05,17.666669845581055,17.666669845581055,16.266670227050778,16.266670227050778,4849506.0,0.07723599125085201,1.000000000000005,2.427732262577692,52.20639182561632,41.07814412160175,-1.980382661586214,-1.269829734548189,1.5685644381906343,3.078408639986293,50.81559299657551,1.399999618530277,-1.429323735629989,1.4390044212341309,-0.6070539921447136,3.485062834612977,0.41597521454470865,2.462033627923553,-3.6141364288330085,100.0,72.29887801649977,1.0230292066894229,7,-1.8333349227905273,-1.0750045776367188,3.0033302307128906,3.9583301544189453,-6.999999999999998,4,-0.4360378488436557,-1.0692212045253924,16.399999618530273,1.3499497537756193,15.633330345153807,1.3242767806226572,15.433329582214355,-0.4360378488436557
1033,2002-07-08,16.816669464111328,17.596670150756836,16.34000015258789,17.459999084472653,3205404.0,-0.048113220482372654,1.7418102372034956,-0.45952128261055786,51.753007061168944,42.910170278308506,-1.169787864285885,-0.5739575516479718,2.264256989164746,3.907881998304788,49.69857788312423,1.326669692993164,-1.3805916307749015,0.668170547485353,-1.131696674857107,2.468037769827813,-0.23176306368587518,1.568104158656583,-2.619570590209962,63.98302944389063,35.901764654118864,0.8999336111712295,7,-0.9833345413208008,-0.2250041961669922,3.444995880126953,4.399995803833008,-5.59999942779541,0,-0.45688810583639516,1.000000000000005,17.666669845581055,-1.0692212045253924,16.399999618530273,1.3499497537756193,15.633330345153807,-0.45688810583639516
1034,2002-07-09,14.333330154418945,17.123329162597653,16.433330535888672,17.059999465942386,3640329.0,-0.14767129216591368,1.9366509159168852,4.238370541670402,41.42969894584918,43.57549195141624,1.208051548690264,1.7909171557553272,4.599398471873357,6.37414146291453,48.40099060344165,0.6899986267089808,-1.0942482665199549,-1.681668758392334,-3.606322418291537,0.2429849015068708,-2.6439955883419373,-0.7193419284427325,0.00255155834960874,-43.0617940047037,-66.68174006680505,0.9623268299496022,7,1.500004768371582,2.2583351135253906,5.80417013168335,6.883335113525391,-3.8333301544189453,1,-0.33441845969676076,1.7418102372034956,16.816669464111328,1.000000000000005,17.666669845581055,-1.0692212045253924,16.399999618530273,-0.33441845969676076
1035,2002-07-10,16.016670227050778,16.739999771118164,15.890000343322756,16.59000015258789,2246949.0,0.11744235669565328,-1.0564427001497463,0.2102674948935347,48.89047158616563,45.291189261267576,-0.39683058781845304,0.009621975093491386,2.784365612817826,4.689776867603097,46.805045968737176,2.4066696166992188,-1.030697008066408,0.0641713142394984,-1.7683180676254722,1.8966606961044707,-0.8520733766929887,0.9804160051719837,-1.547556988969724,18.98541067792077,-3.017219244799186,0.9162446909324861,7,0.1083297729492223,0.44166469573974965,4.1158304214477575,5.199995040893558,-4.883339881896971,2,-0.38085345516227265,1.9366509159168852,14.333330154418945,1.7418102372034956,16.816669464111328,1.000000000000005,17.666669845581055,-0.38085345516227265
1036,2002-07-11,15.050000190734865,16.200000762939453,15.0,15.966670036315918,2968767.0,-0.060353995094641455,-1.3606489715362045,1.5988522572274397,52.15550531248791,47.281972128506396,0.7331613015827276,0.87658103321853,3.6473041252901854,5.648140793452912,45.10703956075417,1.2000007629394531,-0.9169362141334787,-0.8106652736663804,-2.6300778213829528,1.008747274050192,-1.7203715475246657,0.09904100019190665,-0.452984688353812,1.8750049173773986,-37.36694215230614,0.9097062738582865,7,1.2833347320556623,1.2833347320556623,4.593334674835203,6.166665077209471,-4.050000190734865,3,-0.2715395262513586,-1.0564427001497463,16.016670227050778,1.9366509159168852,14.333330154418945,1.7418102372034956,16.816669464111328,-0.2715395262513586
1037,2002-07-12,16.193330764770508,16.416669845581055,15.350000381469727,15.666669845581055,2458107.0,0.07596880794323879,1.1917736277948698,-0.5745371921289901,49.645948084190906,47.938926536908525,-0.25515077160512334,-0.284485533760499,2.4060161273752776,4.5025359954743145,42.8363793229306,1.3666696548461896,-0.7297322054071422,0.33466525077819753,-1.4831096822195953,2.152440183775992,-0.5742222157206989,1.243552717277094,-1.4735290886614543,45.9561937207425,5.299664460057585,0.9088874664988971,7,0.14000415802001953,0.04000377655029297,3.431669235229492,5.023334503173828,-4.8600006103515625,4,-0.30012359291300117,-1.3606489715362045,15.050000190734865,-1.0564427001497463,16.016670227050778,1.9366509159168852,14.333330154418945,-0.30012359291300117
1038,2002-07-15,15.133330345153807,16.04667091369629,15.123330116271973,15.73332977294922,3473325.0,-0.0654590729365444,-1.9785192511501777,-1.1392518524420432,47.43170155730785,48.66667807667555,0.7914001153504167,0.6447536305311647,3.3653278270194154,5.556470348720852,41.65971562808206,1.0700006484985352,-0.4605680635291822,-0.6213352203369151,-2.3485251751808693,1.105854734507039,-1.4849301977588905,0.24225975708506198,-0.29565394226587394,6.279306454336653,-38.16778631297188,0.8635949774219769,7,1.2000045776367205,1.100004196166994,4.163337230682375,5.951669692993166,-4.133330345153807,0,-0.29515383578493826,1.1917736277948698,16.193330764770508,-1.3606489715362045,15.050000190734865,-1.0564427001497463,16.016670227050778,-0.29515383578493826
1039,2002-07-16,15.149999618530273,15.90999984741211,14.613329887390135,15.666669845581055,3142962.0,0.0011014940529467943,1.5847321656014666,0.8611178663106228,49.60794498233289,49.328347831174895,0.816139748713713,0.5538309650469451,3.2640331002353413,5.532173635118607,40.56631382654609,1.2966699600219744,-0.2231839134715088,-0.5394994735717766,-2.254000243172147,1.1750012960285936,-1.3967498583719617,0.3177509112284085,2.5166702270507812,25.23521564143102,-21.324022095015543,0.8572503848001848,7,0.9900002479553223,1.0833349227905273,4.043335437774658,5.935000419616699,-4.446669578552246,1,-0.25962572153489827,-1.9785192511501777,15.133330345153807,1.1917736277948698,16.193330764770508,-1.3606489715362045,15.050000190734865,-0.25962572153489827
1040,2002-07-17,15.116669654846193,15.5,14.899999618530273,14.899999618530273,1537470.0,-0.0021999976583044756,-4.538378925592553,-0.4193584707845459,52.56162457606674,49.52025488124293,0.8587845165351187,0.5021179172922814,3.184278101590875,5.554677645252523,39.28069423457358,0.6000003814697266,-0.1636623634703369,-0.5024963855743394,-2.1881391580226204,1.1831463868739434,-1.3453177717984826,0.340325000649802,2.4889333915710434,27.911529668593392,-21.500155726030588,0.8428213862241414,7,1.0233302116394025,0.7166652679443342,3.985827922821043,5.891660690307615,-4.409999847412111,2,-0.30540256288303247,1.5847321656014666,15.149999618530273,-1.9785192511501777,15.133330345153807,1.1917736277948698,16.193330764770508,-0.30540256288303247
1041,2002-07-18,15.220000267028807,15.756669998168945,15.133330345153807,15.333330154418945,2124756.0,0.006835540799787765,-3.3488348109582247,-0.5230528840863614,50.80414950974068,49.36445017947897,0.6375093742736766,0.327915224058307,2.966731670870546,5.429302696948218,37.93712543183613,0.6400003433227521,-0.03813706284869234,-0.3434992790222182,-2.003171894391082,1.3161733363466475,-1.173335586706651,0.4863370286622146,2.3257573162078895,33.641487113016304,-16.548556584459938,0.8298363076844325,7,0.8849997520446795,0.6133346557617205,3.4241652488708514,5.466665267944338,-4.513330459594725,3,-0.2685065604583452,-4.538378925592553,15.116669654846193,1.5847321656014666,15.149999618530273,-1.9785192511501777,15.133330345153807,-0.2685065604583452
1042,2002-07-19,14.449999809265135,15.039999961853027,14.173330307006836,14.993330001831055,3490623.0,-0.050591356389902864,1.7225077404482045,4.794235704969015,44.42539553077641,48.55027112054647,1.0093887912110606,1.1553116923914413,3.6093869949240425,6.17894435843588,37.2134592318909,1.0466699600219709,0.021509995857972086,-1.1123332500457774,-2.7752616417215332,0.5505951416299784,-1.9437974458836553,-0.28086905420789954,3.0371092200546297,14.768777299245453,-31.66742346795476,0.8314641958378778,7,1.1983299255371094,1.3833351135253924,3.93750047683716,5.980000495910646,-3.743330001831053,4,-0.23875431521134305,-3.3488348109582247,15.220000267028807,-4.538378925592553,15.116669654846193,1.5847321656014666,15.149999618530273,-0.23875431521134305
1043,2002-07-22,14.333330154418945,14.76667022705078,13.783329963684082,14.350000381469727,2810358.0,-0.008074024663404011,1.3137147986087792,0.030681576836462533,45.20070937926984,48.96927227981543,0.8233341349175003,1.1788415531093737,3.6088075664697925,6.263139911557246,36.2589585873133,0.9833402633666974,-0.07242391460603059,-1.1315028667449951,-2.8443525421718405,0.5813468086818503,-1.9879277044584178,-0.2750780290315724,3.021227726008302,25.86203881209431,-16.109905528636762,0.8564248377134229,7,0.9283347129821777,1.391669750213623,3.6691699028015137,5.711669921875,-3.6266603469848633,0,-0.2093023720014643,1.7225077404482045,14.449999809265135,-3.3488348109582247,15.220000267028807,-4.538378925592553,15.116669654846193,-0.2093023720014643
1044,2002-07-23,14.116669654846193,14.666669845581055,13.846670150756836,14.166669845581055,3751119.0,-0.015115852159866439,-1.7796637566090527,2.9993707093820445,43.39242450581562,48.35837815977653,1.1242569571046879,1.3297912124171862,3.698555630551054,6.448291527489305,35.25287554184804,0.8199996948242188,-0.30380271431365635,-1.2631633281707746,-3.068713912185272,0.542387255843721,-2.1659386201780233,-0.3603880361635259,3.023614550576463,16.892156715866196,-18.597947536857728,0.9027752920072479,7,0.9833302497863752,1.6083302497863752,3.8191652297973615,5.928330421447752,-3.409999847412111,1,-0.22077938572262712,1.3137147986087792,14.333330154418945,1.7225077404482045,14.449999809265135,-3.3488348109582247,15.220000267028807,-0.22077938572262712
1045,2002-07-24,13.619999885559082,13.873330116271973,12.48332977294922,13.5,5223915.0,-0.03518321115608214,3.436216045935094,-2.399988555951944,37.59668598322686,46.74073156763642,1.3915424614115945,1.7898507989123065,4.056701154333034,6.898322200539354,33.81750399282776,1.6333398818969727,-0.5031914792371239,-1.6783330917358406,-3.648231418692248,0.29156523522056865,-2.663282255214046,-0.6933839282576368,3.3188670653592602,34.725083077288794,5.7443190620163875,0.9849491634782043,7,0.8299999237060547,1.4549999237060547,4.253334999084473,6.425000190734863,-3.446669578552246,2,-0.21414609912541338,-1.7796637566090527,14.116669654846193,1.3137147986087792,14.333330154418945,1.7225077404482045,14.449999809265135,-0.21414609912541338
1046,2002-07-25,13.0,13.663330078125,13.130000114440918,13.5,3777057.0,-0.045521284197399425,-3.444420602563797,-4.166670640313441,27.90404818073263,44.32496491169661,1.8887962103273246,2.4155595611892515,4.509848026213284,7.466912387055061,31.907759981522794,0.533329963684082,-0.3825497811063254,-2.2233329772949215,-4.422130312202135,-0.024535642387707668,-3.3227316447485293,-1.1239343098413137,3.5824239766808113,20.208716372302447,0.20267502676512095,1.0993986674536074,7,1.265000343322754,2.0749998092651367,4.823334693908691,7.045000076293945,-3.383334159851074,3,-0.17641001481276297,3.436216045935094,13.619999885559082,-1.7796637566090527,14.116669654846193,1.3137147986087792,14.333330154418945,-0.17641001481276297
1047,2002-07-26,13.166669845581055,13.296669960021973,12.556670188903807,13.0,3118824.0,0.012820757352388856,2.4687212223623005,-0.3333396911621094,31.522133549623632,42.557235133065035,1.3942665730650248,2.215461784387621,4.1844930891616166,7.2428932446354395,30.002144608119703,0.7399997711181658,-0.5058410512906271,-1.9633301258087155,-4.346800053735361,0.4201398021179301,-3.1550650897720374,-0.7715951618453918,3.0878265948012285,29.927209120495018,14.844334549418624,1.191734963963323,7,1.0299949645996094,1.908329963684082,4.656664848327637,6.878330230712891,-3.5000038146972674,4,-0.18683540082632122,-3.444420602563797,13.0,3.436216045935094,13.619999885559082,-1.7796637566090527,14.116669654846193,-0.18683540082632122
1048,2002-07-29,13.699999809265135,14.166669845581055,13.196669578552244,13.26667022705078,3483153.0,0.040506063411552384,-2.383736345626365,2.5999279035968095,46.00506730438486,42.156915391070804,0.7110070717397026,1.6028556187304286,3.5023886542299163,6.65047508727004,28.79392915476151,1.0,-0.6118650576447084,-1.3275001525878931,-3.7741858873134237,1.1191855821376375,-2.5508430199506567,-0.1041572852251278,2.2528032977225028,55.72517316779334,31.912321362290854,1.2233428673627649,7,0.4200000762939471,1.3750000000000018,4.1233348846435565,6.34500026702881,-4.359999656677244,0,-0.21849124405145626,2.4687212223623005,13.166669845581055,-3.444420602563797,13.0,3.436216045935094,13.619999885559082,-0.21849124405145626
1049,2002-07-30,13.0,13.59000015258789,12.616669654846193,13.520000457763672,5736699.0,-0.0510948773000518,1.9494870386960614,-1.2000114441908627,28.276490568784737,39.45856716803947,1.2001674180176636,2.2253018247346787,4.044024397453317,7.2872487150884275,27.726501237405653,1.0833301544189418,-0.7947705278828661,-1.9058334827423096,-4.504812692200758,0.6931457267161392,-3.205323087471534,-0.6063438780130852,2.675245240264564,30.69315793349982,6.010673803301522,1.2994896047292248,7,1.119999885559082,2.0749998092651367,4.547500133514404,6.784999847412109,-3.5,1,-0.17641001481276297,-2.383736345626365,13.699999809265135,2.4687212223623005,13.166669845581055,-3.444420602563797,13.0,-0.17641001481276297
1050,2002-07-31,11.5,12.956669807434082,11.546669960021973,12.956669807434082,14831289.0,-0.11538461538461542,-1.068464662080158,2.8012856252063236,26.259453787809846,36.7313787544916,2.383882128200135,3.5834934870425137,5.357980115584631,8.726527082825307,26.79946319423081,1.4533300399780273,-0.9175103516134371,-3.1991669654846184,-6.1833717158830765,-0.2149622150861603,-4.691269340683846,-1.7070645902853894,3.9198920028793367,-1.7812962618513148,-28.13640557922498,1.492102375199229,7,1.7933349609375,3.1066699028015137,6.047500133514404,8.28499984741211,-2.3333339691162127,2,-0.06898523413616675,1.9494870386960614,13.0,-2.383736345626365,13.699999809265135,2.4687212223623005,13.166669845581055,-0.06898523413616675
1051,2002-08-01,10.583330154418944,11.546669960021973,10.26667022705078,11.366669654846193,10738296.0,-0.0797104213548745,1.2390533156390293,0.5377605112905436,11.310340618265045,33.05192820865701,2.8761288472526,4.2604871342286685,6.096684573408686,9.573175330638227,27.660855336161195,1.2799997329711932,-1.120368931250466,-3.8250033378601085,-7.21714966111759,-0.43285701460262693,-5.5210764994888475,-2.1289301762313677,4.449239644174657,8.119486111321676,-15.105344747480375,1.6960731616287406,8,1.933340072631836,3.3833398818969744,6.367504596710207,8.723334789276125,-1.6333303451538068,3,-0.038740154698936324,-1.068464662080158,11.5,1.9494870386960614,13.0,-2.383736345626365,13.699999809265135,-0.038740154698936324
1052,2002-08-02,9.963333129882812,10.666669845581056,9.716666221618652,10.600000381469727,10952136.0,-0.05858241361555361,1.467522076763967,0.8127603053843991,12.04111752760437,29.367529114027512,3.1209655959161893,4.504739352991798,6.5316037476916975,10.102122312176814,30.02349014273128,0.9500036239624041,-1.4071521287584225,-4.059833526611328,-7.638449013817187,-0.48121803940546926,-5.849141270214258,-2.2705257830083987,4.497328720125649,5.543072076074431,-19.006292876170107,1.7893077436029297,8,2.228334903717041,3.728334903717041,6.5825018882751465,8.943331718444824,-1.0966672897338867,4,-0.03479430881359724,1.2390533156390293,10.583330154418944,-1.068464662080158,11.5,1.9494870386960614,13.0,-0.03479430881359724
1053,2002-08-05,9.133333206176758,9.966666221618652,8.920000076293945,9.906665802001953,7576740.0,-0.08330544737249157,1.3432821480728665,1.214657411540547,10.53779267962841,25.71701446667338,3.50428883289921,4.9852033192692975,7.156617636355797,10.823825059229044,32.610082311935486,1.046666145324707,-1.7282752157138646,-4.505666637420655,-8.452309508148918,-0.5590237666923912,-6.4789880727847855,-2.532345202056524,4.663169255857131,4.568161164830452,-19.072629150630615,1.9733214353641315,8,2.410001754760742,4.160001754760742,7.297501564025879,9.773331642150879,-0.5466670989990252,0,0.05839410570790782,1.467522076763967,9.963333129882812,1.2390533156390293,10.583330154418944,-1.068464662080158,11.5,0.05839410570790782
1054,2002-08-06,9.539999961853027,9.699999809265137,8.333333015441895,8.933333396911621,10240497.0,0.04452555781072842,1.9496418574016137,-0.7844833752210513,15.131274366108443,23.22085762032689,2.659862326472979,4.428048226636399,6.545463980881209,10.301876852291286,35.40158975765955,1.3666667938232422,-1.9213558898852465,-3.8593333721160885,-8.191753553695655,0.4730868094634779,-6.025543462905873,-1.6931232813263044,3.4762621184624702,26.09948183963432,2.875029396316439,2.166210090789783,8,1.7100014686584473,3.4600014686584473,6.810834884643555,9.36666488647461,-0.5233335494995117,1,-0.02096434067765862,1.3432821480728665,9.133333206176758,1.467522076763967,9.963333129882812,1.2390533156390293,10.583330154418944,-0.02096434067765862
1055,2002-08-07,9.916666030883787,10.183329582214355,9.210000038146973,9.800000190734863,7823421.0,0.039482816618124694,1.9948926517862513,0.19230636216154742,17.93630862055899,22.113331002529815,1.9027261538106952,3.7639322437634224,5.980161103517121,9.809884715049455,37.56568725851416,0.9733295440673828,-2.1361080617344363,-3.1776670932769786,-7.5923524802619955,1.2370182937080383,-5.385009786769487,-0.9703243997844702,2.256668817754461,49.27379365280986,26.236522420589967,2.2073426934925084,8,1.3333353996276873,3.0833353996276873,6.382501602172853,8.98999881744385,-1.2833328247070295,2,-0.04201674530393085,1.9496418574016137,9.539999961853027,1.3432821480728665,9.133333206176758,1.467522076763967,9.963333129882812,-0.04201674530393085
1056,2002-08-08,10.963330268859863,11.029999732971193,10.01667022705078,10.066670417785645,6208938.0,0.10554598034424245,-1.0334502628521998,7.685710315287079,29.602159202823174,21.900000519551988,0.5998601659070371,2.5248577813883983,4.7734429679868615,8.659995126430434,38.701692237282025,1.113333702087406,-2.309201593835006,-1.9266693592071533,-6.338528246707632,2.485189528293324,-4.132598802957393,0.27926008454308615,0.5188042498030416,97.52770842321914,70.41061061221939,2.2059294437502386,8,0.28667116165161133,2.0366711616516113,5.232504844665527,7.943334579467773,-2.796664237976074,3,-0.16387942294133961,1.9948926517862513,9.916666030883787,1.9496418574016137,9.539999961853027,1.3432821480728665,9.133333206176758,-0.16387942294133961
1057,2002-08-09,11.333330154418945,11.333330154418945,10.416669845581056,10.833330154418944,5354721.0,0.033748858830790374,2.6666412353515554,0.5576250563700276,32.954532893226755,20.44994114053442,-0.06431059523158034,1.8678563095697367,4.265343287639354,8.179889883004208,40.076873651072525,0.9166603088378888,-2.3780207442002457,-1.3136694431304932,-5.488446145892034,2.861107259631046,-3.4010577945112637,0.7737189082502773,-2.999997138977051,100.0,69.71998622544704,2.0873883513807696,8,-0.37166357040405273,1.6666712760925293,4.785837173461914,7.573334693908691,-3.543330192565918,4,-0.21029391297001365,-1.0334502628521998,10.963330268859863,1.9948926517862513,9.916666030883787,1.9496418574016137,9.539999961853027,-0.21029391297001365
1058,2002-08-12,10.666669845581056,11.25,10.649999618530273,11.09333038330078,2688102.0,-0.05882298492627547,-1.608691686051092,-0.853321075439443,31.351338923621554,20.79159095773851,0.1417264589190239,2.3006853771293745,4.765148946289207,8.74209524203504,41.330011335624604,0.6833305358886719,-2.312705834031636,-1.756996726989744,-5.84880947671194,2.334816022732454,-3.802903101850843,0.2889096478713551,-2.273336887359621,77.77796851282301,43.91234500305663,2.045906374861099,8,-0.021668434143068183,2.2983317375183088,5.545830249786375,8.23999500274658,-3.0333366394042987,0,-0.16875032521774624,2.6666412353515554,11.333330154418945,-1.0334502628521998,10.963330268859863,1.9948926517862513,9.916666030883787,-0.16875032521774624
1059,2002-08-13,11.216670036315918,11.183329582214355,10.369999885559082,10.50333023071289,3111777.0,0.05156250251457006,1.5154828919095493,-1.6719141859602362,37.083488036483345,21.99426142981334,-0.768676289133909,1.5187691684236135,4.06349535716355,8.081740977565119,42.28104278117544,0.8133296966552734,-2.3210100103832314,-1.0103300571441647,-4.924657845913405,2.9039977316250773,-2.9674939515287857,0.9468338372404563,-2.7645371341705314,94.50579459081696,58.23941308057924,1.9571638943846208,8,-1.2766685485839844,1.5116610527038556,4.995830059051514,7.689994812011719,-4.000003814697266,1,-0.23447279099974327,-1.608691686051092,10.666669845581056,2.6666412353515554,11.333330154418945,-1.0334502628521998,10.963330268859863,-0.23447279099974327
1060,2002-08-14,10.5,11.006669998168944,10.5,10.783329963684082,3208536.0,-0.06389329756474726,-2.5765366400419945,-0.39718793407942077,36.702119025125064,24.815570141686678,-0.2333085580370451,1.972992443497633,4.612221786232176,8.688144861207654,43.2834691477877,0.716670036315918,-2.595389321686813,-1.4961666107177738,-5.233488390137206,2.241155168701658,-3.3648275004274897,0.3724942789919421,-1.9902431528091427,36.70877824278701,-1.5231586407353461,1.8686608897097159,8,-0.6666684150695801,2.0366663932800293,5.712500095367432,8.2666654586792,-3.633334159851074,2,-0.14126986549014142,1.5154828919095493,11.216670036315918,-1.608691686051092,10.666669845581056,2.6666412353515554,11.333330154418945,-0.14126986549014142
1061,2002-08-15,11.133330345153807,11.17667007446289,10.866669654846193,10.869999885559082,2512503.0,0.060317175728934025,-1.2963766221839341,-0.9294126754921797,39.69590187916278,27.8883239585265,-0.8721306482638376,1.072804338904822,3.8347247328266487,7.942321572246081,44.65071053827949,0.6766700744628906,-2.6794483173326284,-0.6585027694702159,-4.087859508874823,2.7708539699343913,-2.3731811391725195,1.0561756002320877,-2.567102031818388,79.2387080806829,38.30572631852746,1.7146783697023031,8,-1.299998760223387,1.2416710853576678,5.158337116241457,7.633335113525392,-3.8999972343444806,3,-0.22455070149474776,-2.5765366400419945,10.5,1.5154828919095493,11.216670036315918,-1.608691686051092,10.666669845581056,-0.22455070149474776
1062,2002-08-16,11.0,11.166669845581056,10.866669654846193,11.166669845581056,3738897.0,-0.01197578271912536,2.599933625533494,-0.6329303713575993,35.73941971732856,30.688504740493187,-0.6440091576992852,0.9849140848692173,3.8244173569907396,7.961241613555835,45.31612803981816,0.3000001907348633,-2.6327741400929057,-0.6193331241607662,-3.8255225623598967,2.5868563140383642,-2.2224278432603306,0.9837615949387981,-2.3784296498429107,71.59091278541139,31.185302509647443,1.603094719099565,8,-1.16666841506958,1.3750014305114746,5.333334922790527,6.983334541320801,-3.9200000762939453,4,-0.25757581537420104,-1.2963766221839341,11.133330345153807,-2.5765366400419945,10.5,1.5154828919095493,11.216670036315918,-0.25757581537420104
1063,2002-08-19,11.333330154418945,11.199999809265137,10.933329582214355,11.050000190734863,3271806.0,0.03030274131081323,30.99542307912352,-1.6999473581817792,40.84245840453588,33.54530296698512,-0.7067765791603104,0.4377514382412997,3.3352511254339596,7.514277937878148,45.725452907870704,0.26667022705078125,-2.3786071483445177,-0.13600296974182058,-3.077336670387952,2.805330730904311,-1.6066698200648872,1.334663880581246,-2.657524608176619,116.06389848308321,71.35511300568211,1.470666850323066,8,-1.0616650581359863,0.8566718101501465,4.950004577636719,6.613334655761719,-3.9633302688598633,0,-0.31264686939207786,2.599933625533494,11.0,-1.2963766221839341,11.133330345153807,-2.5765366400419945,10.5,-0.31264686939207786
1064,2002-08-20,11.0,11.26667022705078,10.866669654846193,11.133330345153807,4067190.0,-0.02941149246313779,-1.0000476847845006,-0.4705832853685484,46.84873232352617,36.757794489537034,-0.16155524904302965,0.5540215751944952,3.550684592396312,7.743656349296398,46.12327790648097,0.46666049957275213,-2.0999016666602976,-0.3134996414184563,-2.9818545493998574,2.3548552665629447,-1.6476770954091577,1.020677812572245,-2.271043961594142,65.21708843754058,14.02336837927129,1.3341774539907008,8,-0.3249998092651367,1.121666431427002,5.283334732055664,6.656664848327637,-3.4333338737487784,1,-0.3060606176202948,30.99542307912352,11.333330154418945,2.599933625533494,11.0,-1.2963766221839341,11.133330345153807,-0.3060606176202948
1065,2002-08-21,10.703330039978027,10.966670036315918,10.399999618530273,10.869999885559082,4439286.0,-0.026969996365633908,2.1480802547298263,1.250051857203161,50.820420555757046,39.115379084307456,0.2888093890759098,0.6545367152994963,3.7150902257829834,7.930560339562213,45.80337622317614,0.6000003814697266,-1.6926166261247193,-0.46433610916137624,-2.9115719510600897,1.9828997327373372,-1.687954030110733,0.7592818117879805,-1.922286519251907,34.99950482520337,-20.748773726354855,1.2236179209493565,8,0.14833498001098633,1.3416714668273926,5.483337163925171,6.953334808349609,-2.903329849243165,2,-0.32575505056242593,-1.0000476847845006,11.0,30.99542307912352,11.333330154418945,2.599933625533494,11.0,-0.32575505056242593
1066,2002-08-22,10.706669807434082,10.783329963684082,10.436670303344727,10.5,2391309.0,0.0003120306898489744,-1.0799837491881747,-1.2399951935731206,55.55005692859041,41.62599286601453,0.27405325090954413,0.4960077125244897,3.5890483806377524,7.820990144878223,45.4661866553983,0.34665966033935547,-1.3179835352017406,-0.3463298320770267,-2.6423069835473,1.9496473193932466,-1.4943184078121625,0.8016587436581091,-1.8745805540341056,35.3848608558822,-25.610509283590744,1.1479885757351365,8,0.11166524887084961,1.338331699371338,5.2799975872039795,6.949995040893555,-3.2100038528442383,3,-0.35865530891957487,2.1480802547298263,10.703330039978027,-1.0000476847845006,11.0,30.99542307912352,11.333330154418945,-0.35865530891957487
1067,2002-08-23,10.706669807434082,10.706669807434082,10.706669807434082,10.706669807434082,0.0,0.0,1.0,0.0,63.40913808795937,45.18797055094095,0.19647474483084082,0.31859576655770994,3.48487875548879,7.707400892826634,44.80324480126856,0.0,-0.9666058562913804,-0.22332983016967844,-2.2951680799791188,1.8485084196397619,-1.2592489550743977,0.8125892947350408,-1.8245557360137266,35.3848608558822,-31.39537852987987,1.03591912490472,8,0.11166524887084961,0.9799966812133789,5.262497663497925,6.949995040893555,-3.4900035858154297,4,-0.32440868721038496,-1.0799837491881747,10.706669807434082,2.1480802547298263,10.703330039978027,-1.0000476847845006,11.0,-0.32440868721038496
1068,2002-08-26,10.706669807434082,10.706669807434082,10.706669807434082,10.706669807434082,0.0,0.0,1.0,0.0,60.68380651489832,47.810228159653725,0.22657189034443093,0.08732188987364076,3.346968230409084,7.582971664076432,45.3800574201265,0.0,-0.792660760474778,-0.07366333007812464,-1.6840515977799324,1.5367249376236831,-0.8788574639290285,0.7315308037727792,-1.775531414353754,35.3848608558822,-35.03174062834275,0.8051941338509035,8,0.1266651153564453,0.8433318138122559,5.034162521362305,6.949995040893555,-2.8900036811828604,0,-0.3387299644946443,1.0,10.706669807434082,-1.0799837491881747,10.706669807434082,2.1480802547298263,10.703330039978027,-0.3387299644946443
1069,2002-08-27,10.706669807434082,10.706669807434082,10.706669807434082,10.706669807434082,0.0,0.0,1.0,0.0,57.77054109814302,50.15116394554462,0.16385117260509574,-0.09833985424452152,3.230715116467632,7.458130724763599,45.63453715596167,0.0,-0.6726826277900972,0.04100317955017019,-1.1845107970701,1.2665171561704405,-0.571753808759965,0.6537601678603053,-1.727487579126981,54.11791038998851,-18.1893543191415,0.6127569883101348,8,0.1266651153564453,0.7933316230773926,4.786662578582764,6.841660022735596,-2.983336925506592,1,-0.3116440482322722,1.0,10.706669807434082,1.0,10.706669807434082,-1.0799837491881747,10.706669807434082,-0.3116440482322722
1070,2002-08-28,10.706669807434082,10.706669807434082,10.706669807434082,10.706669807434082,0.0,0.0,1.0,0.0,46.82088176328085,50.942828377113294,0.21931341301072216,-0.16951254098491297,3.109808409024696,7.317332597535156,45.33524852049105,0.0,-0.46957026273484814,0.08066968917846751,-1.0808222599899953,1.2421616383469303,-0.5000762854057648,0.6614156637626998,-1.6804046206047438,77.88604645404801,8.406759984582877,0.5807459745842314,8,0.1266651153564453,0.5433316230773926,4.705830097198486,6.841660022735596,-2.9900035858154297,2,-0.2932754757228645,1.0,10.706669807434082,1.0,10.706669807434082,1.0,10.706669807434082,-0.2932754757228645
1071,2002-08-29,10.173330307006836,10.25,9.550000190734863,10.0,2379618.0,-0.049813761890455055,3.2856734143365114,100.0,36.190480515528975,50.99294624358001,0.6729210205616951,0.3494524970994135,3.5196761382514623,7.718116954412178,44.757106551154145,1.1566696166992188,-0.38088978784076843,-0.4321698188781742,-1.6111735099021054,0.746833872145757,-1.0216716643901407,0.1573320266337923,-1.100923820825706,53.89007433693694,-11.244052951027165,0.5895018455119657,8,0.23500490188598633,1.0766711235046387,4.589169502258301,6.72499942779541,-2.539997100830078,3,-0.23328939930686743,1.0,10.706669807434082,1.0,10.706669807434082,1.0,10.706669807434082,-0.23328939930686743
1072,2002-08-30,9.616665840148926,10.09333038330078,9.636666297912598,9.906665802001953,2068380.0,-0.054718017606733005,-2.65332661944052,-1.6731059147180192,37.16378065890185,50.58420427184289,1.131738116675086,0.9263060774145302,4.003817176640451,8.139240265511958,43.94078792747678,0.5366640090942383,-0.24373779779704385,-0.9715009212493904,-2.19943388485615,0.2564320423573694,-1.5854674030527693,-0.3575344394460114,-0.4990408806030402,5.763586114097634,-55.38471242808455,0.6139664818033798,8,0.7916693687438965,1.6333355903625488,5.0533342361450195,7.28166389465332,-2.166666030883788,4,-0.22045061363245322,3.2856734143365114,10.173330307006836,1.0,10.706669807434082,1.0,10.706669807434082,-0.22045061363245322
1073,2002-09-02,9.666666030883787,9.893333435058594,9.520000457763672,9.833333015441896,781488.0,0.00519932703974324,1.6046381652267352,0.5747138154541421,28.41223007268364,48.535704021749275,0.9168789071202728,0.9679371519006832,3.8220286065704663,7.96059720146655,42.83110494234807,0.3733329772949219,-0.18056435739363152,-0.9481673717498804,-2.0608258952991143,0.16449115179935347,-1.5044966335244965,-0.39183810997526436,-0.5047269674404404,12.3594304648427,-42.72825450355114,0.5563292617746167,9,0.5766692161560076,1.5833353996276873,4.969166278839113,7.231663703918459,-2.010000228881835,0,-0.2534482728003318,-2.65332661944052,9.616665840148926,3.2856734143365114,10.173330307006836,1.0,10.706669807434082,-0.2534482728003318
1074,2002-09-03,9.34000015258789,9.720000267028807,9.34333324432373,9.566665649414062,2791395.0,-0.033793024115267856,-2.424256348456327,1.3599903869811971,31.875006705520903,46.4306580383897,1.0988686764292854,1.347962009281142,4.025437192957526,8.155308334324843,41.515300762233956,0.37666702270507635,-0.0759667951111247,-1.2648332595825202,-2.420913351184602,-0.10875316798043855,-1.842873305383561,-0.6867932137814794,-0.13463326732503234,-0.2444804772370838,-55.275223438348135,0.5780400458010412,9,0.7233314514160156,1.621666431427002,5.257499694824219,7.5583295822143555,-2.256667137145995,1,-0.16309785882761363,1.6046381652267352,9.666666030883787,-2.65332661944052,9.616665840148926,3.2856734143365114,10.173330307006836,-0.16309785882761363
1075,2002-09-04,9.5,9.496665954589844,9.186665534973145,9.466666221618652,1783026.0,0.01713060436811409,22.250885161474912,-0.14706154597014423,20.048994078949406,42.4860954995407,0.8383917332598418,1.2175715969358407,3.75976624370972,7.861188106039734,40.78172626964736,0.3100004196166992,-0.06074898633102599,-1.0840001106262207,-2.305464080524665,0.1374638592722235,-1.6947320955754428,-0.4732681256769986,1.8333301544189453,29.46715970679479,-21.57192726225579,0.6107319849492218,9,0.4466676712036133,1.1450014114379883,5.097499847412109,7.258330345153809,-2.1666669845581055,2,-0.18701759137605367,-2.424256348456327,9.34000015258789,1.6046381652267352,9.666666030883787,-2.65332661944052,9.616665840148926,-0.18701759137605367
1076,2002-09-05,9.166666030883787,9.466666221618652,8.666666030883789,9.466666221618652,4125609.0,-0.03508778622275921,4.333331214058422,-8.999885560610016,18.678881922811172,37.516067036746456,1.0396316627427034,1.4855684096764392,4.005555472762582,8.055505035954441,41.12178017117265,0.8333339691162109,-0.1089922198770168,-1.3275008678436304,-2.6878740362146374,0.03287230052737655,-2.007687452029133,-0.6473142836581278,2.1237308311462417,35.04678582267236,-12.839397528898623,0.6801865841855033,9,0.5200018882751483,0.7733354568481463,4.7833364009857195,7.123334407806398,-1.4600000381469709,3,-0.15818180834557316,22.250885161474912,9.5,-2.424256348456327,9.34000015258789,1.6046381652267352,9.666666030883787,-0.15818180834557316
1077,2002-09-06,8.949999809265137,9.369999885559082,8.800000190734863,9.0,2761200.0,-0.02363631672504174,-2.2571464382930837,0.1666671964853935,7.59213700009056,31.61699264621226,1.0961848080204586,1.596373418809696,4.113160841709174,8.1264911992434,41.81840620748971,0.5699996948242188,-0.18779643488958087,-1.4250005722045902,-2.8894326231039997,0.03943147869481933,-2.157216597654294,-0.6927845467548863,2.2354478195190435,23.097848480937667,-15.496581356300947,0.7322160254497044,9,0.7366681098937988,0.8833317756652832,4.291670322418213,6.591670036315918,-0.7233333587646502,4,-0.14711359007240998,4.333331214058422,9.166666030883787,22.250885161474912,9.5,-2.424256348456327,9.34000015258789,-0.14711359007240998
1078,2002-09-09,8.866665840148926,9.246665954589844,8.649999618530272,9.246665954589844,2947239.0,-0.009311058200240696,2.1403481914074063,7.599973297221004,8.333541327589401,26.123992671706308,0.9957833653311301,1.6210535913712292,4.061113059539743,8.062873398741374,42.584636067155785,0.5966663360595721,-0.3182165302205018,-1.418334341049194,-3.0219268304205915,0.18525814832220355,-2.2201305857348927,-0.6165380963634952,2.2180305247192393,20.249167318046794,-14.358962939321025,0.8017962446856984,9,0.811668872833252,0.9666657447814941,4.075002193450928,6.390002727508545,0.26666736602783203,0,-0.15977437927896398,-2.2571464382930837,8.949999809265137,4.333331214058422,9.166666030883787,22.250885161474912,9.5,-0.15977437927896398
1079,2002-09-10,8.586666107177733,8.949999809265137,8.529999732971191,8.666666030883789,1608705.0,-0.0315789201960599,-3.344843235137428,0.210526051613847,8.388163136898399,21.853690602108255,1.0543072645848177,1.7854589219363497,4.209894937369738,8.190406227700175,43.27203464031863,0.4200000762939453,-0.5210909888735316,-1.5668338775634787,-3.276567683654445,0.14289992852748767,-2.421700780608962,-0.7119669745179955,2.3519484529101593,5.862041409873112,-27.51115637087928,0.8548669030454832,9,0.8033337593078631,1.2466654777526873,3.8316688537597674,6.076668739318849,-0.1366662979125941,1,-0.10830749601389278,2.1403481914074063,8.866665840148926,-2.2571464382930837,8.949999809265137,4.333331214058422,9.166666030883787,-0.10830749601389278
1080,2002-09-11,9.016666412353516,9.116665840148926,8.566665649414062,8.666666030883789,2610108.0,0.05007767855516576,1.0000034679114156,-4.375008940705146,21.54880349359,20.226837599670592,0.4016022588973911,1.305570397612282,3.6445203814325673,7.605751338004197,43.85903402131861,0.5500001907348633,-0.7044259809693241,-1.062666893005371,-2.8365989157135516,0.7112651297028094,-1.9496329043594613,-0.17570088165128084,1.7292589615650407,51.95730660601161,18.060368752828154,0.8869660113540904,9,0.2949986457824707,0.9149985313415527,3.108335018157959,5.353334903717041,0.08333396911621094,2,-0.2144177580156239,-3.344843235137428,8.586666107177733,2.1403481914074063,8.866665840148926,-2.2571464382930837,8.949999809265137,-0.2144177580156239
1081,2002-09-12,8.633333206176758,9.086666107177734,8.59333324432373,9.086666107177734,2899917.0,-0.042513850312967394,1.1764705882352942,-1.2952354483081836,19.085474808381363,18.21813694961276,0.6073873664779228,1.572636876110499,3.860518024162989,7.833079204661132,44.695983382063474,0.4933328628540039,-0.8900519753724669,-1.3210002422332767,-3.1341088053511417,0.4921083208845882,-2.227554523792209,-0.41444596067434425,1.935318116466009,12.30160171842998,-20.52281767613961,0.9065542815589325,9,0.5783333778381348,1.2983317375183105,3.491668224334717,5.633333683013916,0.9899997711181641,3,-0.15057917488980643,1.0000034679114156,9.016666412353516,-3.344843235137428,8.586666107177733,2.1403481914074063,8.866665840148926,-0.15057917488980643
1082,2002-09-13,8.166666030883789,8.746665954589844,7.866665840148926,8.616665840148926,4844871.0,-0.054054113764436806,1.4788734286201677,0.9926475847473673,16.753916114206106,16.922768732004144,0.9462501254249887,1.9143014537578118,4.110142010997997,8.141838662774397,45.745977300630344,0.880000114440918,-1.0397532166357237,-1.6460007190704342,-3.5553086583034865,0.2633072201626181,-2.6006546886869604,-0.6913467494539081,2.2388931645852512,21.73914245336153,-10.316856052509749,0.9546539696165259,9,0.6266670227050781,1.4333319664001465,3.9583353996276855,5.893335819244385,1.6199998855590838,4,-0.056326539668378195,1.1764705882352942,8.633333206176758,1.0000034679114156,9.016666412353516,-3.344843235137428,8.586666107177733,-0.056326539668378195
1083,2002-09-16,7.789999961853027,8.300000190734862,7.5766658782958975,8.300000190734862,3125160.0,-0.046122379390356794,1.836603873785952,1.133334322329336,15.250192704148219,15.07556717629607,1.1496098587680024,2.120624819628734,4.288315283799816,8.359730875408651,46.95754404773743,0.723334312438964,-1.1182406842503507,-1.845500278472901,-3.817244050431274,0.1262434934854717,-2.8313721644520875,-0.8596283924937147,2.361669898084001,13.852862911790748,-14.775779617288297,0.9858718859791866,9,0.7466659545898438,1.6316680908203107,4.190834045410156,6.241666316986084,2.136666297912596,0,0.05605474849624881,1.4788734286201677,8.166666030883789,1.1764705882352942,8.633333206176758,1.0000034679114156,9.016666412353516,0.05605474849624881
1084,2002-09-17,7.633333206176758,8.116665840148926,7.5766658782958975,8.0,4282983.0,-0.020111265268735967,-1.249993046145772,0.7189541750346901,14.701372785913094,14.481387032625367,1.1607970554997973,2.120875512957996,4.320633967117136,8.37399527625228,48.33091359999055,0.5399999618530282,-1.1770614356944957,-1.8338336944580078,-3.888200807101109,0.2205334181850933,-2.8610172507795575,-0.8066501381364581,2.209336175963335,3.6796967067891644,-17.944985327399333,1.0271835563215503,9,0.8883328437805176,1.7883348464965803,4.171668291091919,6.124998569488525,2.0,1,0.19650655349175983,1.836603873785952,7.789999961853027,1.4788734286201677,8.166666030883789,1.1764705882352942,8.633333206176758,0.19650655349175983
1085,2002-09-18,7.216666221618652,7.516665935516357,7.079999923706055,7.516665935516357,4334616.0,-0.05458519539287843,1.9111095216524012,0.8181807541653878,15.106230437381043,14.084425756466466,1.3628275787473871,2.3852291695005423,4.55128000022699,8.64439131095763,49.56039930732887,0.5533332824707031,-1.2293703384156132,-2.076167488098145,-4.2754892916614935,0.12315431546520372,-3.1758283898798183,-0.9765065863164715,2.3540827400601376,6.810614492748113,-10.289355134062543,1.099660901781674,9,1.008333683013916,1.9566688537597656,4.117500066757202,6.541665554046631,2.0666666030883807,2,0.17090073861970256,-1.249993046145772,7.633333206176758,1.836603873785952,7.789999961853027,1.4788734286201677,8.166666030883789,0.17090073861970256
1086,2002-09-19,6.866665840148926,7.266665935516357,6.8499999046325675,7.233333110809326,4592790.0,-0.04849890111603694,-1.0833346247700697,1.2222254011396418,15.880899113579986,15.00539932463196,1.5111795423179064,2.564266956581383,4.738520478548878,8.865357817015596,50.89740335796943,0.41666603088378995,-1.301383736197094,-2.234167671203613,-4.57941614309939,0.11108080069216442,-3.4067919071515007,-1.0615434352557243,2.3553782562136814,0.8786963586306467,-16.92592939406081,1.1726242359478887,9,1.1816670894622803,2.1916692256927472,4.318333148956299,6.891665935516357,2.0500001907348633,3,0.3252429335155129,1.9111095216524012,7.216666221618652,-1.249993046145772,7.633333206176758,1.836603873785952,7.789999961853027,0.3252429335155129
1087,2002-09-20,7.233333110809326,7.323332786560059,6.916666030883789,6.960000038146973,8719947.0,0.05339815264003711,-1.2592529308839873,-0.7454526065826828,22.009214290674393,16.524918542752513,0.9782704554443331,2.028021776511965,4.173139653004235,8.367817755909225,52.25614469122918,0.4566669464111328,-1.3592578926719145,-1.6938335657119747,-4.052760552901168,0.6650934214772182,-2.873297059306571,-0.5143700721173783,1.6091839148764748,26.4367676234869,7.615229226939206,1.1794634935945967,9,0.7499997615814209,1.8250019550323469,3.870833396911621,6.391668319702147,2.749999523162842,4,0.33041473825034195,-1.0833346247700697,6.866665840148926,1.9111095216524012,7.216666221618652,-1.249993046145772,7.633333206176758,0.33041473825034195
1088,2002-09-23,7.079999923706055,7.416666030883789,6.873332977294923,7.1500000953674325,2970279.0,-0.021198137118022986,-1.248271303489954,-0.2560984332395391,22.923331243934342,18.13993722131206,0.951581612746665,1.9981702199406364,4.156052707050611,8.393806064432546,53.603192770690015,0.5433330535888663,-1.3947255878651958,-1.6658332586288456,-4.006292296790086,0.6746257795323949,-2.8360627777094667,-0.49560373954822534,1.443714362611228,18.157906723821966,-2.9483150977716477,1.1702295190806205,9,0.9033329486846924,1.9783351421356183,4.024166584014893,6.420001506805418,3.3666696548461914,0,0.38229746072087556,-1.2592529308839873,7.233333110809326,-1.0833346247700697,6.866665840148926,1.9111095216524012,7.216666221618652,0.38229746072087556
1089,2002-09-24,7.369999885559082,7.483333110809326,6.6599998474121085,7.233333110809326,6102360.0,0.040960447030799596,3.532111054969721,-1.9523777085986904,25.251752181889202,18.551375964456415,0.5261816508083061,1.523488361872218,3.694951360346984,7.9857429974650564,55.06833700169722,0.8233332633972177,-1.3815008030994385,-1.2089998006820686,-3.4337729577068146,1.0157733563426774,-2.3213863791944416,-0.09661322216969559,0.8859200996886472,82.87943785870658,60.2353421501484,1.112386578512373,9,0.5033330917358398,1.5933351516723615,3.8608336448669434,6.030001163482666,3.2799997329711914,1,0.34690182006869796,-1.248271303489954,7.079999923706055,-1.2592529308839873,7.233333110809326,-1.0833346247700697,6.866665840148926,0.34690182006869796
1090,2002-09-25,7.566666126251222,7.996665954589844,7.440000057220459,7.440000057220459,7125516.0,0.026684700643956782,-7.789503007852792,0.9268241623664195,30.80000480651769,19.852990408693785,0.11421336483894962,1.1378579390353574,3.3270157625393226,7.657918925776619,56.16589608116419,0.6266660690307617,-1.3796468344693587,-0.855333375930786,-2.882285042958075,1.171618291096503,-1.8688092094444295,0.1581424575828585,-0.9066662788391131,67.83042331741824,44.82377605271884,1.0134758335136442,9,0.13666677474975497,1.246668815612792,3.831667184829711,5.8333349227905265,3.0700039863586417,2,0.27312782742661224,3.532111054969721,7.369999885559082,-1.248271303489954,7.079999923706055,-1.2592529308839873,7.233333110809326,0.27312782742661224
1091,2002-09-26,7.800000190734862,7.949999809265138,7.533332824707031,7.593332767486572,4867866.0,0.030837103235483054,-1.55101733980858,1.6315926185259455,36.25499111487514,22.01977651987923,-0.2791117466591704,0.7563835502018934,2.9182613359049627,7.293452316293847,56.49034584735632,0.41666698455810636,-1.3577701013338057,-0.5033328056335451,-2.3701409907835442,1.363475379516454,-1.4367368982085447,0.43007128694145447,-1.140000343322754,85.2868444259258,59.718526246017404,0.9334040925749997,9,-0.32000017166137784,0.9216647148132333,3.6483330726623544,5.600000858306886,2.326669692993165,3,0.19017084585896926,-7.789503007852792,7.566666126251222,3.532111054969721,7.369999885559082,-1.248271303489954,7.079999923706055,0.19017084585896926
1092,2002-09-27,7.496665954589844,7.966666221618652,7.47333288192749,7.8333330154418945,2361105.0,-0.03888900368301662,-1.573913930449753,-1.6290282017383029,34.44361253668866,24.152378723494834,-0.09030860728196366,0.9409945342772712,3.0638568657171596,7.461653973596272,56.85046928972832,0.4933333396911621,-1.4096465965697353,-0.7006670475006107,-2.4927413752988965,1.091407280297675,-1.5967042113997536,0.1953701163985322,-0.8099327850341806,62.59350055222763,34.850667664779934,0.8960371638991428,9,-0.10833311080932617,1.186668872833252,3.935002326965332,5.503335475921631,3.3366641998291,4,0.18941754706631264,-1.55101733980858,7.800000190734862,-7.789503007852792,7.566666126251222,3.532111054969721,7.369999885559082,0.18941754706631264
1093,2002-09-30,7.216666221618652,7.489999771118164,7.186666011810303,7.489999771118164,4099356.0,-0.03734990123172843,1.21951355670229,0.8118808796077287,34.44361253668866,26.34596091802545,0.11154078032062476,1.083591664220144,3.1833732277027096,7.6104934299833715,57.2388046751511,0.309999942779541,-1.4259943147961565,-0.8581667900085446,-2.5600179316359473,0.8436843516188581,-1.709092360822245,-0.007241219194843218,-0.5037343963623053,41.64588083870106,10.67528826300169,0.8509255708137012,9,0.11166667938232422,1.4666686058044434,4.035834550857544,5.783335208892822,3.746664047241211,0,0.3833718128830088,-1.573913930449753,7.496665954589844,-1.55101733980858,7.800000190734862,-7.789503007852792,7.566666126251222,0.3833718128830088
1094,2002-10-01,7.816666126251222,7.666666030883789,7.0866661071777335,7.3333330154418945,3815739.0,0.08314086951051936,5.3272861575595,-1.7682904703587823,36.88046861535199,28.76532071557778,-0.5137441853351019,0.3832661370523587,2.433537868028913,6.879148761980471,57.374950859161046,0.5799999237060556,-1.3693955852862425,-0.18200018405914253,-1.7785350589861286,1.4145346908678436,-0.9802676215226365,0.6162672534043505,-1.0780596184082043,80.21979576694304,49.7597855725178,0.7982674374634932,10,-0.48833322525024503,0.8666687011718741,3.375002145767211,5.183335304260253,3.283334255218505,1,0.3364610192916533,1.21951355670229,7.216666221618652,-1.573913930449753,7.496665954589844,-1.55101733980858,7.800000190734862,0.3364610192916533
1095,2002-10-02,7.72333288192749,7.789999961853027,7.153333187103272,7.766665935516357,3831912.0,-0.011940287945814143,13.147976645862673,-0.08965463490863944,39.37743277294787,31.376046677729764,-0.381054017800059,0.3548654440818435,2.3888734351936094,6.837664355728904,57.30740834312711,0.6633329391479492,-1.2633072551993703,-0.18650007247924805,-1.6207697732525066,1.2477696282940096,-0.9036349228658764,0.5306347779073812,-0.9595651851495361,72.34848772198667,37.956074433454745,0.7171348503866289,10,-0.39499998092651367,0.9600019454956055,3.4433352947235107,5.276668548583984,3.773336887359619,2,0.3789383134645341,5.3272861575595,7.816666126251222,1.21951355670229,7.216666221618652,-1.573913930449753,7.496665954589844,0.3789383134645341
1096,2002-10-03,7.716666221618652,7.8366661071777335,7.403333187103271,7.426665782928468,2276199.0,-0.0008631843804683959,-1.5742628948259096,-6.692361019411045,44.11508741332438,33.832254802468654,-0.2694729522661534,0.2606980639420087,2.274607245397455,6.699057808132061,56.874240370688156,0.4333329200744629,-1.132726562586508,-0.1206667423248291,-1.4284510888902844,1.1871176042406253,-0.7745589156075567,0.5332254309578985,-0.9282405596844603,71.5909127854114,34.127431412157335,0.6538921732827272,10,-0.3883333206176758,0.7383337020874023,3.3250019550323486,5.283335208892822,3.3200035095214844,3,0.378402253917717,13.147976645862673,7.72333288192749,5.3272861575595,7.816666126251222,1.21951355670229,7.216666221618652,0.378402253917717
1097,2002-10-04,7.633333206176758,7.880000114440918,7.3366661071777335,7.783332824707031,2366892.0,-0.010799095496502487,2.165044498516721,-0.5172392814568191,47.78092517172208,36.59420968333396,-0.1379386806203895,0.2533199133508184,2.228172611086805,6.639948328384492,56.44321970866353,0.5433340072631845,-0.9740374571935293,-0.1381664276123047,-1.3382394391310228,1.0619065839064135,-0.7382029333716638,0.4618700781470544,-0.8207427383894528,68.90755898450604,27.281943478527104,0.6000365057593591,10,-0.30500030517578125,0.7433319091796857,3.1958351135253906,5.366668224334717,3.0366668701171857,4,0.3266379981334635,-1.5742628948259096,7.716666221618652,13.147976645862673,7.72333288192749,5.3272861575595,7.816666126251222,0.3266379981334635
1098,2002-10-07,7.449999809265138,7.5999999046325675,7.266665935516357,7.4000000953674325,2672901.0,-0.02401747597802628,-1.1052580857429644,-0.3333322736925092,47.42268068880102,39.05764618410194,0.11554995518968436,0.3426461155970877,2.259739031040966,6.681786668923887,55.92471368776465,0.3666672706604004,-0.796780158865082,-0.2506665229797358,-1.3407614818658464,0.8394284359063748,-0.795714002422792,0.2943809564633195,-0.613727831741782,45.7983269040514,-0.6012834686736355,0.5450474794430554,10,0.09166622161865146,0.826666831970214,3.379168510437011,5.550001621246337,3.8100004196166983,0,0.4541383129897738,2.165044498516721,7.633333206176758,-1.5742628948259096,7.716666221618652,13.147976645862673,7.72333288192749,0.4541383129897738
1099,2002-10-08,7.656665802001952,7.656665802001952,7.440000057220459,7.440000057220459,2305791.0,0.027740402419849097,1.0000000000000082,4.333339691198471,56.573697686247854,41.9213898374053,-0.051602741597775115,0.06612471411963039,1.9231449705623627,6.334189231976253,55.24803024895017,0.21666574478149325,-0.6521160884915087,0.0024994850158686077,-1.0046490441648315,1.0096480141965687,-0.5010747795744814,0.5060737496062186,-0.7971859449372669,69.2659313315365,17.120859745268675,0.5035742645903498,10,-0.12999963760375888,0.533334255218505,3.0900025367736825,5.343335628509522,3.393334388732911,1,0.4318674149253494,-1.1052580857429644,7.449999809265138,2.165044498516721,7.633333206176758,-1.5742628948259096,7.716666221618652,0.4318674149253494
1100,2002-10-09,7.083333015441895,7.663332939147949,6.920000076293945,7.416666030883789,4579731.0,-0.07488021566909064,-1.252527602415401,-1.538466617222113,53.034554535215975,43.785785772998715,0.49836786653576404,0.5135189727356204,2.4055655586602294,6.758366320818596,55.1285722430159,0.7433328628540039,-0.5126901729036311,-0.4741666316986075,-1.2821151717862511,0.3337819083890361,-0.8781409017424293,-0.0701923616547857,-0.20110943642670698,17.013847151841926,-39.89695893745164,0.4039742700438217,10,0.3600001335144034,0.9949998855590811,3.429166078567504,5.916668415069579,3.766667366027831,2,0.5670589477116728,1.0000000000000082,7.656665802001952,-1.1052580857429644,7.449999809265138,2.165044498516721,7.633333206176758,0.5670589477116728
1101,2002-10-10,7.3333330154418945,7.543333053588867,7.073332786560059,7.13666582107544,3279537.0,0.03529411923101611,-1.9072187753934275,-0.5900021457692571,51.44787544826042,45.675148318728915,0.19580013436099009,0.16984039406746732,2.0952354996041276,6.370327088635118,55.00265857800342,0.4700002670288086,-0.3903510141715749,-0.15916662216186506,-0.7931252483254401,0.47479200400170907,-0.4761459352436521,0.157812690919922,-0.4288205889152126,43.05551278370568,-16.97847014982689,0.3169793130817872,10,0.06666707992553711,0.7300000190734863,2.9625015258789062,5.66666841506958,3.603337287902832,3,0.567727763771047,-1.252527602415401,7.083333015441895,1.0000000000000082,7.656665802001952,-1.1052580857429644,7.449999809265138,0.567727763771047
1102,2002-10-11,7.706665992736816,7.800000190734862,7.186666011810303,7.366665840148926,4598046.0,0.05090904456524603,1.3291088126435078,1.7288096964171924,58.52994001715577,48.35140692766971,-0.16160630907161622,-0.25267646272776645,1.6846541650991558,5.861587287615965,54.13222812811578,0.6133341789245597,-0.3017678960618886,0.23716635704040545,-0.3228766325881125,0.7972093466689234,-0.04285513777385308,0.517187851854664,-0.7866659164428711,89.39384251587931,23.06880740246355,0.28002149481425886,10,-0.30666589736938477,0.3083338737487793,2.106668710708618,5.293335437774658,3.2333335876464844,4,0.4320939484780706,-1.9072187753934275,7.3333330154418945,-1.252527602415401,7.083333015441895,1.0000000000000082,7.656665802001952,0.4320939484780706
1103,2002-10-14,8.226666450500487,8.5,7.666666030883789,7.666666030883789,6196185.0,0.06747411374175893,-1.9761905167378326,1.6470593185158537,60.97352734867177,51.02841345359412,-0.5847660346166608,-0.7781834877665048,1.1594372924936263,5.204635664677555,52.45572775407077,0.8333339691162109,-0.24289667812706828,0.7353334903717021,0.09446632146597267,1.3762006592774316,0.41489990591883696,1.0557670748245673,-1.285133056640623,82.70040742417372,17.70644135297944,0.32043358445286474,10,-0.5166664123535138,-0.27333354949950994,1.5333333015441912,4.773334980010988,3.106663703918459,0,0.29700166409989937,1.3291088126435078,7.706665992736816,-1.9072187753934275,7.3333330154418945,-1.252527602415401,7.083333015441895,0.29700166409989937
1104,2002-10-15,9.133333206176758,8.833333015441895,8.103333473205566,8.266666412353517,6379200.0,0.11021071063615473,4.475001788141048,1.547618115030068,66.97977366289811,54.09534021914415,-1.4360369150549888,-1.651379195447845,0.24487202693417487,4.1648996115022445,50.45307296642625,0.7299995422363281,-0.12006086308336172,1.5670002460479733,0.5921181536356173,2.5418823384603293,1.0795591998417962,2.0544412922541513,-2.1294611480712886,115.67945570771703,48.93569574911025,0.48744104620617795,10,-1.256666660308838,-1.2450003623962402,0.622499942779541,3.866668224334717,1.9066667556762695,1,0.23284675755252637,-1.9761905167378326,8.226666450500487,1.3291088126435078,7.706665992736816,-1.9072187753934275,7.3333330154418945,0.23284675755252637
1105,2002-10-16,8.449999809265138,8.896665573120117,8.380000114440918,8.829999923706055,3748959.0,-0.07481752625092986,1.0129898358992842,-0.43846160617804686,56.41869372716388,55.46240758734853,-0.7138553350253014,-0.9179750507503863,0.9000607390106659,4.717609970142579,48.02317290843406,0.7533330917358398,0.01725442263007171,0.8220001697540305,-0.21387437887131178,1.8578747183793736,0.30406289544135845,1.3399374440667025,-1.3363600937194837,75.50278439858099,10.645880347555519,0.5179372743126716,10,-0.5416669845581072,-0.5616669654846209,1.1616659164428693,4.550001621246336,2.8433303833007795,2,0.307692359781939,4.475001788141048,9.133333206176758,-1.9761905167378326,8.226666450500487,1.3291088126435078,7.706665992736816,0.307692359781939
1106,2002-10-17,9.100000381469727,9.199999809265137,8.366665840148926,8.649999618530272,5405679.0,0.0769231463759188,1.564106025171148,-1.1842121774134957,64.81825096799727,57.35544378693467,-1.2817878711810522,-1.467310783358247,0.19514598385658033,3.9494992606958697,45.14274083310871,0.8333339691162109,0.12361966197997187,1.3603340148925778,0.19643048715507483,2.5242375426300816,0.7783822510238263,1.9422857787613292,-1.843718597318115,95.03314214851879,28.655210486269567,0.5819517638687518,10,-1.0400004386901855,-1.1700005531311035,0.5216646194458008,3.900001049041748,2.2333297729492188,3,0.19230768424620215,1.0129898358992842,8.449999809265138,4.475001788141048,9.133333206176758,-1.9761905167378326,8.226666450500487,0.19230768424620215
1107,2002-10-18,9.623332977294922,9.813332557678224,8.956665992736816,9.173333168029783,7041357.0,0.05750907405354111,1.0642593445836357,0.9999978807273344,71.28538408231654,60.006855275103064,-1.6686273315035747,-1.8998144637228798,-0.3900798630422777,3.320279244280716,42.49131776234843,0.856666564941408,0.24007218290417232,1.764166617393494,0.3543580585140944,3.1739751762728945,1.0592623379537933,2.469070896833194,-2.1726793906319575,91.14908729363641,20.748679198693665,0.7049042794397001,10,-1.256666660308838,-1.3866667747497559,-0.051667213439941406,3.3766684532165527,1.9933366775512713,4,0.13647426823414133,1.564106025171148,9.100000381469727,1.0129898358992842,8.449999809265138,4.475001788141048,9.133333206176758,0.13647426823414133
1108,2002-10-21,9.786665916442873,10.086669921875,9.403332710266113,9.619999885559082,4115367.0,0.016972595620801556,-1.2777892571835472,0.370369114502428,68.88179391504993,61.37442152274774,-1.6378886478070758,-1.9499486672957893,-0.5931924725641942,3.0419387462877765,40.07872252201806,0.6833372116088867,0.34243213136233663,1.7921662569046042,0.19066939224869017,3.3936631215605173,0.9914178245766472,2.592914689232561,-2.0524908532580772,84.87377138491094,15.066260771116092,0.8007484323279567,10,-1.2833309173584002,-1.4133310317993182,-0.5900003910064715,2.9800019264221174,1.683334350585934,0,0.11784745425944054,1.0642593445836357,9.623332977294922,1.564106025171148,9.100000381469727,1.0129898358992842,8.449999809265138,0.11784745425944054
1109,2002-10-22,9.926666259765623,10.293330192565918,9.699999809265137,9.966666221618652,4651551.0,0.014305213288984486,-1.4053957397781158,-0.24000068664813526,70.93097512984004,63.36291269992819,-1.5891421555785108,-1.9906508804351137,-0.7898967034227606,2.792644862948869,37.5058887419641,0.5933303833007812,0.4471864698564243,1.8043332815170263,0.015525760964964164,3.5931408020690894,0.9099295212409952,2.6987370417930574,-1.8631419163641993,80.96897716821736,11.00853701475917,0.8944037602760314,10,-1.243334770202635,-1.4500012397766096,-0.9474992752075178,2.6950016021728533,1.5733337402343768,1,0.14170556940699797,-1.2777892571835472,9.786665916442873,1.0642593445836357,9.623332977294922,1.564106025171148,9.100000381469727,0.14170556940699797
1110,2002-10-23,9.633333206176758,10.23332977294922,9.436665534973145,9.936665534973145,5626998.0,-0.029550006609750934,-1.2870710696240617,7.583315451922511,67.26727547191862,65.12062381366799,-1.0013553715189705,-1.6174786942785868,-0.5347412523209236,2.971474023303152,35.896886245745584,0.796664237976076,0.5730860410372332,1.407666873931884,-0.4819169866296864,3.2972507344934545,0.46287494365109794,2.3524588042126693,-1.2130399269090155,65.74405990533863,-3.844481826551714,0.9447919302807852,10,-0.8933351039886475,-1.1566681861877441,-0.6616661548614502,2.9533348083496094,1.9833364486694354,2,0.14602077241284817,-1.4053957397781158,9.926666259765623,-1.2777892571835472,9.786665916442873,1.0642593445836357,9.623332977294922,0.14602077241284817
1111,2002-10-24,9.283332824707033,9.766666412353516,9.083333015441896,9.649999618530273,2545353.0,-0.036332220009301586,1.2777765415340736,1.208795631109163,64.18338029018815,65.74878384400492,-0.3862800266178468,-1.212835607880665,-0.24818990150711784,3.213619281574106,33.9797228990366,0.6833333969116193,0.6486563664470921,0.9834998607635512,-0.9516300545841201,2.9186297761112225,0.01593490308971468,1.9510648184373869,-0.5633536393115826,24.438960212443963,-43.36708027359336,0.9675649576738358,10,-0.3033347129821795,-0.8066678047180194,-0.5841653347015399,2.8183317184448207,6.009997367858885,3,0.2165167839840232,-1.2870710696240617,9.633333206176758,-1.4053957397781158,9.926666259765623,-1.2777892571835472,9.786665916442873,0.2165167839840232
1112,2002-10-25,8.916666030883789,9.5,8.683333396911621,9.296666145324707,3619764.0,-0.03949732286311902,1.0762679707739662,1.0363635890740222,62.22222045615841,65.88752752261456,0.19006244540649675,-0.7740155704119864,0.053757273063407496,3.471705403237335,31.861311476955333,0.8166666030883789,0.78577871648341,0.5458330631256096,-1.3693166644701087,2.460982790721329,-0.4117418006722495,1.5034079269234688,1.376664161682129,14.49273902916946,-53.779814671858645,0.9575748637978596,10,0.2816658020019531,-0.4400010108947754,-0.36333203315734863,2.878333806991577,5.766663551330566,4,0.27102777149719315,1.2777765415340736,9.283332824707033,-1.2870710696240617,9.633333206176758,-1.4053957397781158,9.926666259765623,0.27102777149719315
1113,2002-10-28,9.983332633972168,10.066670417785645,9.520000457763672,9.613332748413086,3729177.0,0.11962616962369887,1.037245999520209,-0.9736836161311453,66.958213909716,65.8851319944832,-0.6718704964735114,-1.7104802077129406,-1.077314439722965,2.2950650555696086,29.503622239991262,1.1500043869018555,0.9554877964333777,1.4741663455963128,-0.48904128315586703,3.4373739743484917,0.49256253122022287,2.4557701599724027,0.277797622680664,80.74545493317157,12.078123434924194,0.9816038143760895,10,-0.6533346176147461,-1.5066676139831543,-1.462498664855957,1.6500022411346436,3.8499975204467773,0,0.1636063908474772,1.0762679707739662,8.916666030883789,1.2777765415340736,9.283332824707033,-1.2870710696240617,9.633333206176758,0.1636063908474772
1114,2002-10-29,10.446669578552246,10.800000190734863,9.916666030883787,10.083330154418944,6770466.0,0.04641104945290464,-1.5358838837029993,0.9819987473355153,74.91359009151314,67.9401204794109,-1.0385318030943633,-2.072963285668113,-1.5902545008486833,1.745633000795225,27.792680018796233,0.883334159851076,1.0950302246694488,1.8060031175613407,-0.3084031839059662,3.9204094190286476,0.7487999668276863,2.863206268294994,-1.763336181640625,83.30721617527662,7.771213060383232,1.0572031507336535,10,-0.8633365631103516,-1.7166695594787598,-1.9258356094360352,1.1866652965545654,4.0566606521606445,1,0.09795760082022031,1.037245999520209,9.983332633972168,1.0762679707739662,8.916666030883789,1.2777765415340736,9.283332824707033,0.09795760082022031
1115,2002-10-30,10.649999618530273,10.833330154418944,10.403329849243164,10.633330345153807,4301361.0,0.019463623162302213,1.2434973417157928,0.045877964980620904,74.73893345454626,69.04241853347189,-1.0023850503891776,-2.1563499063585994,-1.8322836305888117,1.4523113614369585,26.313859078640288,0.4300003051757795,1.2030724376685704,1.8629998207092289,-0.3849719654901591,4.110971606908616,0.7390139276095358,2.986985713808922,-1.9243328857421869,91.47298547086085,11.339798995102612,1.1239858930996935,10,-0.8916678428649902,-1.7733345031738281,-2.23166561126709,0.7033357620239258,3.876670837402342,2,0.07981224525029873,-1.5358838837029993,10.446669578552246,1.037245999520209,9.983332633972168,1.0762679707739662,8.916666030883789,0.07981224525029873
1116,2002-10-31,10.636670112609863,10.793330192565918,10.466670036315918,10.793330192565918,2877075.0,-0.001251596844869196,3.1703049856942838,-9.398134904741832,73.09515619418525,69.24350432367953,-0.8360783713364395,-2.016427862569282,-1.858713663011839,1.3807256786289024,24.874610991318967,0.32666015625,1.209220697411526,1.7036701202392575,-0.6292921549424548,4.03663239542097,0.5371889826484022,2.8701512578301136,-1.826696842956542,90.85300751629573,11.400017230546922,1.1664811375908561,10,-0.8783383369445801,-1.760004997253418,-2.378336191177368,0.6483297348022461,3.316659927368164,3,0.0921340543479423,1.2434973417157928,10.649999618530273,-1.5358838837029993,10.446669578552246,1.037245999520209,9.983332633972168,0.0921340543479423
1117,2002-11-01,10.126669883728027,10.800000190734863,9.699999809265137,10.800000190734863,4443156.0,-0.04794735791206184,2.267342550967512,4.298033724964997,65.00003463345311,68.81219773683543,-0.2762186581138977,-1.3808525958190838,-1.39521897524207,1.812414983706212,22.845639135045825,1.1000003814697266,1.3206654498635935,1.0690030574798577,-1.2378637768018201,3.3758698917615355,-0.08443035966098122,2.2224364746206966,-1.235762338684081,46.19323141092397,-31.49202486653715,1.1534334171408391,11,-0.36833810806274414,-1.250004768371582,-2.0258374214172363,1.0816650390625,3.4866600036621076,4,0.5102032917198085,3.1703049856942838,10.636670112609863,1.2434973417157928,10.649999618530273,-1.5358838837029993,10.446669578552246,0.5102032917198085
1118,2002-11-04,10.833330154418944,10.800000190734863,10.0600004196167,10.0600004196167,3279294.0,0.06978209804453184,1.0943296666518219,-1.1485146691821093,63.85869260996609,68.02638856796055,-0.9150202315236502,-1.9194576027780794,-2.1411321764734925,1.0151101578068715,20.628596391144082,0.7399997711181641,1.3526932538474714,1.6064968109130842,-0.7001893568705331,3.9131829786967005,0.45315372702127554,2.759839894804893,-1.864725704999998,100.0,26.00042403464849,1.1533430838918082,11,-1.0749983787536603,-1.9566650390624982,-2.797496318817137,0.3750047683715838,2.683340072631836,0,0.35538466684918557,2.267342550967512,10.126669883728027,3.1703049856942838,10.636670112609863,1.2434973417157928,10.649999618530273,0.35538466684918557
1119,2002-11-05,10.963330268859863,11.166669845581056,10.476670265197754,10.710000038146973,1954737.0,0.012000014085040256,1.0908780903665756,0.32758371922382135,72.52092105272153,68.61012696582753,-0.9862163960444441,-1.8857103211987543,-2.30968391916241,0.8064362277373078,18.63032136218066,0.6899995803833026,1.3045393308640083,1.571163702011109,-0.7356727776094054,3.8780001816316236,0.41774546220085185,2.7245819418213664,-1.9201367912409175,86.1359698032725,11.817342959464753,1.153418239810257,11,-1.0383286476135254,-1.9199953079223633,-2.957496404647827,-0.11333036422729492,3.1266698837280273,1,0.2617817592990883,1.0943296666518219,10.833330154418944,2.267342550967512,10.126669883728027,3.1703049856942838,10.636670112609863,0.2617817592990883
1120,2002-11-06,11.100000381469727,11.346670150756836,11.023329734802246,11.333330154418945,1713609.0,0.012466112874302437,1.4871405516431926,-0.9210498577000106,69.73686835775936,69.22718119555768,-0.9979008140795695,-1.7982288813393819,-2.4841123924322304,0.5899705914287328,16.034573849960832,0.38333988189697266,1.2772494400919179,1.50700044631958,-0.6478668577599986,3.661867750399159,0.42956679427978983,2.5844340983593703,-1.9293983217730535,85.02008792703134,12.771401941837865,1.0774336520397894,11,-1.084998607635498,-1.966665267944336,-3.0941665172576904,-0.386665344238283,2.7866697311401385,2,0.306606282187581,1.0908780903665756,10.963330268859863,1.0943296666518219,10.833330154418944,2.267342550967512,10.126669883728027,0.306606282187581
1121,2002-11-07,11.49666976928711,11.866669654846193,11.033329963684082,11.333330154418945,7393986.0,0.03573597965632325,-1.1834037130506532,-0.700037602589674,68.96091129626049,69.97592462223568,-1.1707030128762916,-1.9678940406623244,-2.89751554683469,0.11803595991953131,13.520658719623846,0.8333396911621112,1.2375153301389794,1.6955029964447021,-0.34139856278643776,3.732404555675842,0.6770522168291322,2.713953776060272,-2.151982262305623,82.92310726003308,12.525485202167445,1.0184507796155697,11,-0.8033347129821777,-2.103334903717041,-3.4908359050750732,-0.8333349227905273,1.7166604995727557,3,0.2635546421225414,1.4871405516431926,11.100000381469727,1.0908780903665756,10.963330268859863,1.0943296666518219,10.833330154418944,0.2635546421225414
1122,2002-11-08,11.036669731140137,11.636670112609865,10.899999618530273,11.513330459594727,3454785.0,-0.040011590084621185,1.036858072163027,-2.9182187605824583,61.93511611643695,69.41780264520467,-0.4228194511249779,-1.3129423215802571,-2.4419938247617914,0.5290306753434635,11.526243812205312,0.7366704940795916,1.2306376877046112,1.0690027713775638,-0.7830336961900937,2.9210392389452213,0.14298453759373508,1.9950210051613926,-1.439784009372179,54.059110128112366,-13.908091643454497,0.9260182337838289,11,-0.25333499908447266,-1.6433348655700684,-3.145003318786621,-0.6233348846435547,2.2966604232788086,4,0.2642699636656236,-1.1834037130506532,11.49666976928711,1.4871405516431926,11.100000381469727,1.0908780903665756,10.963330268859863,0.2642699636656236
1123,2002-11-11,10.670000076293944,11.229999542236328,10.666669845581056,11.020000457763672,2115765.0,-0.03322285288755433,-2.1589096918066666,0.7342756820023446,56.80293329050817,67.40550744509302,0.057549198629089915,-0.7945771600402001,-2.085767454794647,0.8151647684811127,10.979294196256225,0.5633296966552717,1.2651823322638087,0.5801664352416971,-1.1029622735798483,2.2632951440632425,-0.2613979191690756,1.4217307896524698,-0.8461359612181614,13.908625610626125,-50.24877326077952,0.8415643544107726,11,0.11333465576172053,-1.2766652107238752,-2.8175010681152335,-0.2566652297973615,1.7866697311401385,0,0.275850964390856,1.036858072163027,11.036669731140137,-1.1834037130506532,11.49666976928711,1.4871405516431926,11.100000381469727,0.275850964390856
1124,2002-11-12,11.260000228881836,11.24666976928711,10.470000267028807,10.470000267028807,2850480.0,0.055295234148941,1.0349267071371415,-2.2571402880638187,64.12037289988837,66.22566738346435,-0.4525362268161768,-1.2828564008641692,-2.6690393280416913,0.1546935009601036,10.963335090960825,0.7766695022583026,1.3659894514674704,1.063833236694336,-0.6335109314735554,2.7611774048622273,0.21516115261039026,1.9125053207782816,-1.2318555598290128,56.5631328891359,-7.088143528848313,0.8486720840839453,11,-0.4766654968261719,-1.8666653633117676,-3.3508338928222656,-0.8466653823852539,1.7799997329711914,1,0.20041473821471145,-2.1589096918066666,10.670000076293944,1.036858072163027,11.036669731140137,-1.1834037130506532,11.49666976928711,0.20041473821471145
1125,2002-11-13,11.050000190734863,11.25,10.836669921875,11.25,1853334.0,-0.01865009181867716,3.1333047230765563,-0.2531643277501126,65.71768151247996,65.405947974386,-0.20096248392530391,-0.9149959108783499,-2.4597705692566514,0.30133395835686727,11.072182417092076,0.42333030700683594,1.3395318647469647,0.7238331794738766,-0.7997756265700211,2.2474419855177743,-0.037971223548071364,1.4856375824958246,-0.8380030231027025,41.52735992964221,-25.965198222665784,0.7618044030219487,11,-0.2666654586791992,-1.656665325164795,-3.191667079925538,-0.6366653442382812,2.2799997329711914,2,0.27511311397098326,1.0349267071371415,11.260000228881836,-2.1589096918066666,10.670000076293944,1.036858072163027,11.036669731140137,0.27511311397098326
1126,2002-11-14,10.850000381469727,10.99666976928711,10.699999809265137,10.73332977294922,2348091.0,-0.018099529937821268,-2.236448948167877,-0.5833535989318749,67.72617210138654,65.7088521374897,0.036297645991467675,-0.6083591892057285,-2.2520951378112137,0.4481433203018277,11.681593601933026,0.35000038146972656,1.2105620515014817,0.4363333702087395,-0.98858508112653,1.861251821544009,-0.27612585545889523,1.1487925958763743,-0.4725359651161618,32.57134963076561,-39.90582978398126,0.7124592256676346,11,0.11333465576171875,-1.3799991607666016,-3.089167356491089,-0.7250003814697266,2.2833299636840803,3,0.27987738473505885,3.1333047230765563,11.050000190734863,1.0349267071371415,11.260000228881836,-2.1589096918066666,10.670000076293944,0.27987738473505885
1127,2002-11-15,10.936670303344727,11.029999732971193,10.703330039978027,10.833330154418944,2190753.0,0.007988010951872404,1.252902139526303,0.8857427782046748,60.65577929460692,65.35297288022758,0.08561246352061325,-0.6235626946473829,-2.3229392021821944,0.29973117369933,11.654704165042073,0.32666969299316584,1.0680005241437023,0.45733642578125,-0.9348996876046343,1.8495725391671343,-0.23878163091169213,1.1534544824741921,-0.4102853631418988,59.82951231768623,-11.122528045407968,0.6961180566929422,11,0.23166465759277344,-1.4100024700164795,-3.2050037384033203,-1.1283354759216309,1.9600000381469727,4,0.20816755944621224,-2.236448948167877,10.850000381469727,3.1333047230765563,11.050000190734863,1.0349267071371415,11.260000228881836,0.20816755944621224
1128,2002-11-18,10.9399995803833,11.123330116271973,10.789999961853027,10.99666976928711,2684610.0,0.0003044141357682051,1.1505803740359146,-0.5483850129198872,56.14614521847405,63.533553343088975,0.11064050840752238,-0.5650260381143308,-2.3073911264067917,0.22260903520214903,11.282629518956247,0.3333301544189453,0.9468826102406194,0.4029990196228024,-0.9637444542940425,1.7697424935396473,-0.2803727173356201,1.0863707565812248,-0.2795861687161363,60.25634285337017,-8.755582214564214,0.6833717369584222,11,0.22833538055419922,-1.1733317375183105,-3.232499599456787,-1.8366646766662598,1.9566707611083984,0,0.2187687994364429,1.252902139526303,10.936670303344727,-2.236448948167877,10.850000381469727,3.1333047230765563,11.050000190734863,0.2187687994364429
1129,2002-11-19,11.333330154418945,11.333330154418945,10.670000076293944,10.743330001831056,2511927.0,0.03595343593439737,1.248575954482274,-10.41112027329482,58.12844440511763,62.24372845946212,-0.2510910447692094,-0.8933732391801819,-2.667857992572353,-0.23792003823971086,10.720300021877854,0.6633300781250018,0.938865722558031,0.7259963989257816,-0.6532207233071379,2.105213521158701,0.036387837809321866,1.4156049600422413,0.5333395004272479,100.0,32.43179667357907,0.68960856111646,11,-0.1649951934814453,-1.3483285903930664,-3.5016636848449707,-2.336665153503418,1.563340187072754,1,0.09911823247972174,1.1505803740359146,10.9399995803833,1.252902139526303,10.936670303344727,-2.236448948167877,10.850000381469727,0.09911823247972174
1130,2002-11-20,11.039999961853027,11.433329582214355,10.743330001831056,11.303330421447756,2265831.0,-0.025882083074368567,1.6369640091116104,-0.44632269744286474,54.49810598003196,60.63675009099228,0.03669154486818904,-0.5156957258177002,-2.3582573520481844,-0.0173697002044797,10.689745518136672,0.689999580383299,0.8860697926568051,0.3623328685760505,-0.9495742840852284,1.6742400212373294,-0.29362070775458804,1.018286444906689,0.8027363014221205,48.47184376987278,-15.483807754357997,0.6559535763306393,11,0.013335227966308594,-0.9233322143554688,-3.1575002670288086,-2.0433349609375,1.8566703796386719,2,0.1811594209158227,1.248575954482274,11.333330154418945,1.1505803740359146,10.9399995803833,1.252902139526303,10.936670303344727,0.1811594209158227
1131,2002-11-21,11.293330192565918,11.386670112609865,10.90666961669922,11.283329963684082,2642706.0,0.022946578948209506,3.8810283464413327,-0.03797596714495741,63.80120912261668,60.844093758345586,-0.27772104060125535,-0.6437252120135106,-2.579680088342613,-0.35498708028154624,11.291341824997412,0.48000049591064453,0.7774733285743043,0.5151632308959968,-0.6463326575889976,1.6766591193809912,-0.06558471334649951,1.0959111751384931,0.525951346969606,81.65937664369095,14.818389904299963,0.5807479442424969,11,-0.34166526794433594,-1.1766624450683594,-3.3949973583221436,-2.2966651916503906,1.239999771118164,3,0.18034270639503824,1.6369640091116104,11.039999961853027,1.248575954482274,11.333330154418945,1.1505803740359146,10.9399995803833,0.18034270639503824
1132,2002-11-22,11.333330154418945,11.359999656677244,11.050000190734863,11.260000228881836,1671273.0,0.0035419102400244817,3.894640948035826,7.332824718672516,57.022472963596975,60.86848705535545,-0.3030871675155016,-0.520055242237186,-2.5716055097344146,-0.5001224053570983,12.05629560008828,0.30999946594238104,0.6882949965338412,0.4343299865722656,-0.3549538328438562,1.2236138059883874,0.039688076864203836,0.8289718962803274,0.46296575585174793,86.89957259351159,23.25111251925543,0.3946419097080613,11,-0.3816652297973633,-1.058328628540039,-3.3383302688598633,-2.336665153503418,1.8199996948242188,4,0.15882359079012875,3.8810283464413327,11.293330192565918,1.6369640091116104,11.039999961853027,1.248575954482274,11.333330154418945,0.15882359079012875
1133,2002-11-25,11.616669654846193,11.82332992553711,11.163330078125,11.276670455932615,2764728.0,0.02500055116781108,-1.3293566046848995,4.63656817354216,58.79719589348793,60.27702294353318,-0.48949539242774165,-0.7112197758875158,-2.79044391605437,-0.8744449361016944,12.780753042660898,0.6599998474121094,0.579527589259845,0.636002635955812,-0.08980950007606303,1.361814771987687,0.2730965679398736,0.9989087039717504,-0.9466695785522496,82.08142528986568,20.39853304467259,0.36290606801593783,11,-0.37000465393066584,-1.341668128967287,-3.315003395080568,-2.620004653930666,1.5366601943969709,0,0.1101865443949781,3.894640948035826,11.333330154418945,3.8810283464413327,11.293330192565918,1.6369640091116104,11.039999961853027,0.1101865443949781
1134,2002-11-26,11.470000267028807,11.726670265197756,11.399999618530273,11.6033296585083,1876212.0,-0.012625769017732158,-1.3902961536314538,-0.39214619300730796,54.96865813586022,59.082687012797656,-0.34632456917765353,-0.5101076304195402,-2.5745972618884725,-0.7808832835441653,12.617062277572744,0.32667064666748225,0.5370126251262679,0.4381667137145975,-0.2732808760109897,1.1496143034401847,0.08244291885180388,0.7938905085773911,-0.7769335937499999,67.28428856773981,8.2000627154017,0.35572379486279365,11,-0.22333526611327947,-1.1949987411499006,-3.031665325164793,-2.4733352661132795,1.6833295822143572,1,0.12438274117254733,-1.3293566046848995,11.616669654846193,3.894640948035826,11.333330154418945,3.8810283464413327,11.293330192565918,0.12438274117254733
1135,2002-11-27,11.5,11.73332977294922,11.106670379638672,11.526670455932615,3034935.0,0.0026154954030324085,1.8485224184046218,0.20003433329040074,50.04960619048891,57.11862413380903,-0.3417138566286546,-0.498732683825704,-2.5202123662447544,-0.891233606299064,12.16295442945384,0.6266593933105487,0.556202064402159,0.42566642761230433,-0.2912724719387576,1.1426053271633663,0.06719697783677248,0.7841358773878362,-0.7843280616760264,64.7273998426946,8.300952999351281,0.3584694497755311,11,-0.25333499908447266,-1.2249984741210938,-2.920001745223999,-2.5366649627685565,1.5733299255371094,2,0.12144959491232177,-1.3902961536314538,11.470000267028807,-1.3293566046848995,11.616669654846193,3.894640948035826,11.333330154418945,0.12144959491232177
1136,2002-11-28,11.616669654846193,11.923330307006836,11.25,11.25,2218563.0,0.01014518737792991,-2.6726808346836384,-13.748158478153025,59.62387735092479,57.00396836228879,-0.37793908110432994,-0.5673048172441657,-2.5381185679687963,-1.0729561933995715,11.793611286249305,0.6733303070068359,0.48045817508734245,0.4933361053466818,-0.2315690788994207,1.2182412895927843,0.13088351322362968,0.855788697469734,-0.8788445567779561,64.88605551933784,7.823068855049613,0.3624525921230514,11,-0.32000446319580256,-1.3133378028869647,-3.008338093757631,-2.6533346176147496,1.6833305358886719,3,0.1101865443949781,1.8485224184046218,11.5,-1.3902961536314538,11.470000267028807,-1.3293566046848995,11.616669654846193,0.1101865443949781
1137,2002-11-29,15.293330192565918,15.296669960021973,14.0,14.163330078125,28206063.0,0.31649867362681783,1.281504662742943,3.08179337860647,86.55772249747413,60.38303250439991,-3.7678466224386327,-4.04440438731519,-6.08307683797748,-4.812206221240597,13.72929108930615,3.6800003051757795,0.5050468689176135,3.9116636276245114,1.9891170515071455,5.834210203741877,2.9503903395658284,4.872936915683194,-4.5080848861401375,99.92029193817368,35.85367252995711,0.9612732880586826,11,-2.309995174407959,-3.303328514099121,-6.564998626708984,-6.329995155334474,-1.6666603088378906,4,-0.1804708454031465,-2.6726808346836384,11.616669654846193,1.8485224184046218,11.5,-1.3902961536314538,11.470000267028807,-0.1804708454031465
1138,2002-12-02,14.683329582214355,15.466670036315918,14.566670417785645,15.133330345153807,5712345.0,-0.039886708955521266,-1.6342001250502434,-0.3982307233323556,76.98369516601082,62.47806036672138,-2.8731569849259575,-3.30039565372296,-5.340803661657173,-4.2520524613209005,15.799841436362849,0.8999996185302734,0.5321610905313694,3.1091630458831787,0.7067054693612995,5.511620622405058,1.9079342576222391,4.310391834144118,-3.6273987965728036,82.03347440860705,16.314730191135425,1.2012287882609392,12,-1.5783295631408691,-2.1899943351745605,-5.8458311557769775,-5.719994544982912,-1.25,0,-0.10419978141908981,1.281504662742943,15.293330192565918,-2.6726808346836384,11.616669654846193,1.8485224184046218,11.5,-0.10419978141908981
1139,2002-12-03,13.833330154418945,14.779999732971193,13.779999732971193,14.683329582214355,4842873.0,-0.057888738588623534,-1.0906063116382683,1.8888844148688244,69.92838971008872,64.19253633672768,-1.8229407021147654,-2.3445657404126337,-4.375030557624495,-3.4576148050012545,17.011686344938006,1.0,0.6061778506107789,2.115663623809814,-0.46910617246209796,4.700433420081726,0.823278725673859,3.4080485219457692,-2.424540228723444,62.538073153387806,-5.9829208367936175,1.292384898135956,12,-0.646660327911377,-1.249995231628418,-4.9299986362457275,-4.869995117187502,-1.0933303833007812,1,-0.04915665986317552,-1.6342001250502434,14.683329582214355,1.281504662742943,15.293330192565918,-2.6726808346836384,11.616669654846193,-0.04915665986317552
1140,2002-12-04,14.50333023071289,14.736669540405273,13.3533296585083,13.600000381469727,4260348.0,0.04843375158511054,1.0194617968783717,-1.06274171452806,74.50804068182461,65.38218428775079,-2.1791660226725504,-2.894949388203262,-4.925424606600625,-4.1793125246034695,17.826951651286553,1.3833398818969727,0.7404534191869416,2.615497207641601,-0.2327411712354408,5.463735586518643,1.1913780182030802,4.039616397080122,-2.7699098961677553,77.15401496189415,3.9168594620800263,1.4241191894385208,12,-1.2449951171875,-1.9199953079223633,-5.3466637134552,-5.539995193481447,-0.8500003814697266,2,-0.09308209631818953,-1.0906063116382683,13.833330154418945,-1.6342001250502434,14.683329582214355,1.281504662742943,15.293330192565918,-0.09308209631818953
1141,2002-12-05,14.526670455932615,14.90666961669922,14.333330154418945,14.673330307006836,3005235.0,0.0016093010948823316,-1.1499942780305048,-0.16235470487009412,74.28958355271713,67.30075213098635,-1.8948919787843064,-2.824462206935271,-4.8339437770224745,-4.256389410798226,18.094105143450037,0.5733394622802752,0.8512322545439801,2.4873373985290517,-0.5866828714694954,5.561357668527599,0.950327263529779,4.024347533528324,-2.4945901452458177,55.520672852592746,-18.610550667111674,1.5370101349992733,12,-1.2400002479553205,-1.943335533142088,-5.209172010421751,-5.563335418701172,-0.9266700744628888,3,-0.1000463619522648,1.0194617968783717,14.50333023071289,-1.0906063116382683,13.833330154418945,-1.6342001250502434,14.683329582214355,-0.1000463619522648
1142,2002-12-06,13.953330039978027,14.566670417785645,13.673330307006836,14.416669845581055,3103686.0,-0.03946812297379809,1.3406057562207887,3.159281849867308,68.9279301125382,68.42638926643639,-1.0178597753306704,-2.130648753940772,-4.1402983454076665,-3.7283704357376664,18.277045696763118,0.8933401107788086,1.0051974861149002,1.768163967132569,-1.381382642922926,4.917710577188064,0.1933906621048216,3.3429372721603166,-1.6464825512409007,28.391090605677444,-45.53323378863061,1.5747733050277477,12,-0.6666598320007324,-1.3699951171875,-4.635831594467163,-5.139995098114014,0.17667007446289062,4,-0.04682250383036102,-1.1499942780305048,14.526670455932615,1.0194617968783717,14.50333023071289,-1.0906063116382683,13.833330154418945,-0.04682250383036102
1143,2002-12-09,13.613329887390135,14.326669692993164,13.416669845581055,13.899999618530273,1817667.0,-0.02436695409724776,-1.6765102290114877,0.6187030073253552,64.41818628098403,69.47633683811682,-0.4077249925007145,-1.6430770531468326,-3.672436970529114,-3.4342660388334014,18.749458291999165,0.9099998474121094,1.102400223059611,1.280997323989867,-1.8454290081043307,4.407423656084065,-0.2822158420572318,2.844210490036966,-1.0536965948467056,16.738140772779744,-51.66173717239802,1.5632131660470985,12,-0.32665967941284,-0.8499946594238263,-4.295831441879271,-4.866664886474609,0.8033399581909197,0,0.0009799216244843478,1.3406057562207887,13.953330039978027,-1.1499942780305048,14.526670455932615,1.0194617968783717,14.50333023071289,0.0009799216244843478
1144,2002-12-10,13.51667022705078,14.130000114440918,13.433329582214355,13.50333023071289,2155581.0,-0.00710036861950214,-8.086535232290565,-0.04653437349256658,66.06139552189234,71.25542454160609,0.010935854633135733,-1.442650327512828,-3.4657458097606,-3.3810706977445513,19.575054892514274,0.6966705322265625,1.2526694707111297,1.0715041637420644,-2.0548592437436692,4.197867571227798,-0.49167754000080244,2.634685867484931,-0.7244739950055514,10.515442397600554,-57.90992143295777,1.5631817037428666,12,-0.1583352088928205,-0.5483350753784162,-4.199171781539915,-4.770005226135254,1.30665969848633,1,-0.006165767414347045,-1.6765102290114877,13.613329887390135,1.3406057562207887,13.953330039978027,-1.1499942780305048,14.526670455932615,-0.006165767414347045
1145,2002-12-11,14.09000015258789,14.149999618530273,13.50333023071289,13.633330345153807,2761983.0,0.042416506129572706,1.2427759430178889,34.23312839577249,67.41386507839894,72.12097873354766,-0.1747424725090525,-1.872560838035863,-3.9171046100951408,-3.9870419152659693,20.44734832723469,0.6466693878173828,1.4048498295113916,1.4928340911865234,-1.6435102481349055,4.629178430507952,-0.07533807847419105,3.061006260847238,-1.083846016201008,45.18996043211049,-20.67071101077355,1.5681721696607143,12,0.31999969482421875,-1.1216650009155273,-4.605831861495972,-5.176665306091309,1.2100000381469744,2,-0.09581265910928849,-8.086535232290565,13.51667022705078,-1.6765102290114877,13.613329887390135,1.3406057562207887,13.953330039978027,-0.09581265910928849
1146,2002-12-12,13.886670112609865,14.056670188903807,13.51667022705078,13.963330268859865,1994076.0,-0.014430804668279618,3.101161763214805,-0.16786780076557875,65.58180278999583,69.79032098827228,0.4296298458908243,-1.5073490706167654,-3.591436458095556,-3.807967271997944,21.603831371750733,0.5733299255371112,1.6015697349908287,1.1376705646514917,-1.9359276953147457,4.211268824617729,-0.3991285653316279,2.6744696946346114,-0.6836747042286593,40.869568101849204,-21.407401851347167,1.536799129983119,12,0.5233297348022443,-0.9183349609375018,-4.3125016689300555,-4.883335113525392,0.8400001525878906,3,-0.01680318330272823,1.2427759430178889,14.09000015258789,-8.086535232290565,13.51667022705078,-1.6765102290114877,13.613329887390135,-0.01680318330272823
1147,2002-12-13,13.213330268859865,13.833330154418945,13.083330154418945,13.829999923706055,2926269.0,-0.04848821483406385,1.4064295320290878,8.044200338375774,59.30092872624908,67.82556916163209,0.8681932698401145,-0.6900832725961248,-2.7983739401082435,-3.165705751090977,22.547092182702727,0.8033399581909197,1.8255373417181584,0.3504977226257342,-2.606925994412732,3.3079214396642005,-1.128214135893499,1.8292095811449673,2.253339767456053,10.455721096909333,-47.27892046658383,1.4787118585192331,12,0.781669616699217,-0.24499511718750178,-3.169995307922365,-3.9499955177307147,0.8699998855590803,4,0.02926363791277775,3.101161763214805,13.886670112609865,1.2427759430178889,14.09000015258789,-8.086535232290565,13.51667022705078,0.02926363791277775
1148,2002-12-16,13.333330154418945,13.486669540405273,13.033329963684082,13.063329696655273,1930257.0,0.009081729065827382,-1.7475132213969886,-0.43783645853470066,60.88817172015396,66.82110049608379,0.5996131928795929,-0.6551788028223982,-2.7888780324999463,-3.3249174381325837,23.366260035905007,0.4533395767211914,2.0313754914969095,0.35083107948303294,-2.4695035879632563,3.171165746929322,-1.0593362542401117,1.7609984132061776,2.0856730842590334,26.865616830627044,-28.435790876779716,1.4101673337231446,12,0.6366696357727051,-0.36499500274658203,-3.244995355606079,-4.069995403289795,0.9666700363159197,0,0.05975026124722027,1.4064295320290878,13.213330268859865,3.101161763214805,13.886670112609865,1.2427759430178889,14.09000015258789,0.05975026124722027
1149,2002-12-17,12.456669807434082,13.26667022705078,12.506669998168945,13.173330307006836,3727629.0,-0.06574954169977709,-1.4648917825908714,-2.6542936464205487,55.086866704387695,64.66319227636858,1.4085859084519594,0.32670468492071514,-1.796901321408189,-2.481787714673896,23.641813138801805,0.82666015625,1.689186773171432,-0.5819962501525886,-3.3071813221588595,2.1431888218536823,-1.9445887861557232,0.780596285850546,2.8669065002441414,-3.0426148299979805,-54.790820237742004,1.3625925360031352,12,1.25,0.5116653442382812,-2.368335008621216,-3.1933350563049316,1.9499998092651385,1,0.1573454276661692,-1.7475132213969886,13.333330154418945,1.4064295320290878,13.213330268859865,3.101161763214805,13.886670112609865,0.1573454276661692
1150,2002-12-18,13.039999961853027,13.533329963684082,12.039999961853027,12.563329696655273,5798889.0,0.04682874022002381,1.0410019988099684,-0.6651270238584753,57.21039291416459,62.765504427640515,0.6658773649157261,-0.10446389710838133,-2.2372761336027285,-3.07164614265729,23.888741048455604,1.4933300018310547,1.4596267260662756,-0.09866609573364293,-2.656701755800425,2.459369564333139,-1.377683925767034,1.180351734299748,2.114561967254639,49.5866893152095,-0.4790257067054142,1.279017830033391,12,0.2633352279663086,0.028335094451904297,-2.951665163040161,-3.776665210723877,1.4600000381469727,2,0.13675843319792969,-1.4648917825908714,12.456669807434082,-1.7475132213969886,13.333330154418945,1.4064295320290878,13.213330268859865,0.13675843319792969
1151,2002-12-19,13.329999923706055,13.493330001831055,12.986669540405273,13.300000190734865,3615759.0,0.02223926094335793,1.841140687460727,0.06293602760965966,34.858629370876244,58.98002656745585,0.2104047622351679,-0.2467071079377341,-2.386062979135545,-3.3519177150128563,24.149013249177692,0.5066604614257812,1.3286409206899972,0.08950037956237722,-2.316885361718011,2.4958861208427656,-1.113692491077817,1.2926932502025714,1.575397048021241,71.93320935545508,27.00993393289673,1.2031928706401942,12,-0.14666509628295898,-0.26166486740112305,-3.2416651248931885,-4.066665172576904,1.1499996185302734,3,0.14778696761470833,1.0410019988099684,13.039999961853027,-1.4648917825908714,12.456669807434082,-1.7475132213969886,13.333330154418945,0.14778696761470833
1152,2002-12-20,13.133330345153807,13.300000190734865,12.633330345153807,13.300000190734865,5775885.0,-0.014753906952579277,6.999885561264649,-5.555710970531648,37.23229559317601,55.95937204658829,0.3112571170576981,0.09668533466216012,-2.0595895724616504,-3.1366650217382652,24.573705899938627,0.6966695785522479,1.077094298926209,-0.19716920852661346,-2.4317292719986803,2.0373908549454534,-1.3144492402626469,0.92011082320942,1.5428348657835471,73.2142515023596,31.622583460346355,1.1172800317360332,12,-0.03833055496215643,-0.06499528884887518,-2.9166622161865217,-3.8699955940246564,1.2933397293090838,4,0.12132032608407584,1.841140687460727,13.329999923706055,1.0410019988099684,13.039999961853027,-1.4648917825908714,12.456669807434082,0.12132032608407584
1153,2002-12-23,12.8966703414917,13.399999618530273,12.616669654846193,13.303330421447756,2330586.0,-0.018019801333135188,1.6111065193342005,2.4399139420710707,41.41727937546085,53.22113691920701,0.4867558298323189,0.4576189478723798,-1.7099632105803657,-2.869356678057514,24.230052734028856,0.7833299636840803,0.8039242315430766,-0.4978292465209968,-2.5947971574430557,1.5991386644010621,-1.5463132019820254,0.5506547089400318,1.568601649518909,57.36644804485685,17.663268095757914,1.0484839554610292,12,0.19832944869995117,0.17166471481323242,-2.5491689443588257,-3.633335590362549,1.4600000381469727,0,0.09201288251196704,6.999885561264649,13.133330345153807,1.841140687460727,13.329999923706055,1.0410019988099684,13.039999961853027,0.09201288251196704
1154,2002-12-24,12.8966703414917,12.8966703414917,12.8966703414917,12.8966703414917,0.0,0.0,1.0,-0.0,33.21731829740213,49.421520610207374,0.43534078283999733,0.6007842119185067,-1.623896782102971,-2.844890498606091,23.867828124012718,0.0,0.5931068727321946,-0.569162750244141,-2.479214854216881,1.340889353728599,-1.5241888022305101,0.38586330174222816,1.374579887186302,57.36644804485685,21.475203369174807,0.9550260519863699,12,0.15166473388671875,0.17166471481323242,-2.429168939590454,-3.633335590362549,1.383329391479494,1,0.10881334577718982,1.6111065193342005,12.8966703414917,6.999885561264649,13.133330345153807,1.841140687460727,13.329999923706055,0.10881334577718982
1155,2002-12-25,12.8966703414917,12.8966703414917,12.8966703414917,12.8966703414917,0.0,0.0,1.0,0.0,32.89008375472977,45.789107384066696,0.2774414858966434,0.749195877922423,-1.514026602179527,-2.82619021681154,24.18161487706397,0.0,0.44198653809391963,-0.6389962673187259,-2.3367553184175236,1.0587627837800717,-1.4878757928681257,0.20988325823067377,1.1960798658403036,31.93947206675029,-1.4081080926090976,0.8488795255493992,12,0.03999471664428711,0.2083296775817871,-2.3200020790100098,-3.633335590362549,1.2699995040893555,2,0.11708442840083233,1.0,12.8966703414917,1.6111065193342005,12.8966703414917,6.999885561264649,13.133330345153807,0.11708442840083233
1156,2002-12-26,12.8966703414917,12.8966703414917,12.8966703414917,12.8966703414917,0.0,0.0,1.0,0.0,37.39063418968698,43.35463021333758,0.1366075180165769,0.8959425673628925,-1.4228458043156103,-2.8240123296129642,24.19917969267864,0.0,0.27693270812324755,-0.7029963016510017,-2.1780648539545098,0.7720722506525064,-1.4405305778027557,0.034537974500752355,1.0318598462019857,35.744922271150514,1.6972469659366425,0.7375342761517544,12,-0.11000537872314453,0.28999948501586914,-2.311668872833252,-3.633335590362549,1.299999237060545,3,0.12432120974279703,1.0,12.8966703414917,1.0,12.8966703414917,1.6111065193342005,12.8966703414917,0.12432120974279703
1157,2002-12-27,12.533329963684082,12.956669807434082,12.5,12.533329963684082,490698.0,-0.028173192629314836,-12.70147929840625,0.0,37.183503976698894,40.720778241842574,0.4395716598999808,1.0982148356352823,-0.9875378799819909,-2.46649260403748,21.34963807096736,0.45666980743408203,0.02694083350029075,-0.9283366680145271,-2.244061562761276,0.38738822673222195,-1.5861991153879025,-0.2704742206411517,1.2441178059423503,3.703330867907574,-31.189942947602724,0.6578624473733745,12,0.25333499908447266,0.7250051498413086,-1.9991636276245117,-3.2699952125549316,1.933340072631836,4,0.15531942302586899,1.0,12.8966703414917,1.0,12.8966703414917,1.0,12.8966703414917,0.15531942302586899
1158,2002-12-30,13.153329849243164,13.153329849243164,12.333330154418945,12.579999923706055,1875267.0,0.04946808927520152,1.8604810539272763,100.0,46.164593009349396,39.72941449794943,-0.23316634036467043,0.3770454046653722,-1.5321474656729226,-3.0781223008528737,18.137140173709412,0.8199996948242188,-0.1938901454393278,-0.23183679580688477,-1.420240700318276,0.9565671087045065,-0.8260387480625795,0.36236515644880996,0.48512209576139576,100.0,59.46098440676744,0.5942019522556953,12,-0.3666648864746094,0.13334035873413086,-2.53999662399292,-3.8899950981140137,0.6400003433227539,0,0.09680744266388142,-12.70147929840625,12.533329963684082,1.0,12.8966703414917,1.0,12.8966703414917,0.09680744266388142
1159,2002-12-31,13.153329849243164,13.153329849243164,13.153329849243164,13.153329849243164,0.0,0.0,1.0,0.0,38.750948330205816,37.678365099731785,-0.13851955558158124,0.34097120475449927,-1.4597161011591187,-3.0784490711427015,16.08390935187678,0.0,-0.3152524002218602,-0.19783678054809606,-1.3710663304149122,0.9753927693187201,-0.7844515554815032,0.38877799438531113,0.35724593710927266,100.0,57.56872310566014,0.586614774933408,12,-0.23999977111816406,0.13334035873413086,-2.3924965858459473,-3.8899950981140137,1.140000343322754,1,0.09148561954939094,1.8604810539272763,13.153329849243164,-12.70147929840625,12.533329963684082,1.0,12.8966703414917,0.09148561954939094
1160,2003-01-01,13.153329849243164,13.153329849243164,13.153329849243164,13.153329849243164,0.0,0.0,1.0,0.0,40.7406533295154,38.33192331735836,-0.13494391618668367,0.24732747682125122,-1.3763349109776009,-3.067335981814308,14.56484986853277,0.0,-0.46923743220284564,-0.13033676147460938,-1.1724756921242268,0.911802169175008,-0.6514062267994181,0.3907327038501993,0.2395998711493199,100.0,55.00123328580886,0.5210694653248082,1,-0.2866649627685547,0.13334035873413086,-2.3924965858459473,-3.8899950981140137,1.1700000762939453,2,0.08565662814217778,1.0,13.153329849243164,1.8604810539272763,13.153329849243164,-12.70147929840625,12.533329963684082,0.08565662814217778
1161,2003-01-02,13.07332992553711,13.399999618530273,12.666669845581055,13.399999618530273,2597373.0,-0.006082104274961031,3.4897325260263097,-100.0,47.92078293603275,39.51953302212022,-0.10636712485463562,0.22436756552891524,-1.2008809789951957,-2.9866878219671946,13.082246779506496,0.7333297729492188,-0.506312071846649,-0.13766965866088832,-1.0024577243598696,0.7271184070380929,-0.570063691510379,0.2947243741886023,-1.033329963684082,69.37479659968314,19.180116288000775,0.4323940328494906,1,-0.2066650390625,0.2850050926208496,-2.3124966621398926,-3.809995174407959,0.8633403778076172,3,0.08363132623986202,1.0,13.153329849243164,1.0,13.153329849243164,1.8604810539272763,13.153329849243164,0.08363132623986202
1162,2003-01-03,13.300000190734865,13.416669845581055,12.869999885559082,13.086669921875,2780604.0,0.01733837258669535,1.4477599830901835,-0.6530457934594173,49.52020166658844,40.4198577211344,-0.3429766472685287,-0.05666329552509808,-1.315674677590609,-3.2092562880180626,12.452672948414236,0.5466699600219727,-0.6111380343688602,0.1216670989990245,-0.6714416412753064,0.9147758392733554,-0.27488727113814093,0.5182214691361899,-1.232800235748293,89.23055660214601,34.594276385731604,0.3965543701371654,1,-0.42500019073486506,0.4533348083496076,-2.5000016689300555,-4.008335113525392,0.5199995040893555,4,0.06741874999686259,3.4897325260263097,13.07332992553711,1.0,13.153329849243164,1.0,13.153329849243164,0.06741874999686259
1163,2003-01-06,13.626669883728027,13.653329849243164,13.01667022705078,13.056670188903807,2329830.0,0.024561630699879933,1.042803068552847,2.671911950753921,70.01135924711876,44.50808449332513,-0.6204535122135599,-0.4029413602041707,-1.558752334948867,-3.535205303410077,11.962775617265372,0.6366596221923846,-0.5207067638842044,0.4476697921752937,-0.34700018501444596,1.2423397693650333,0.05033480358042297,0.8450047807701644,-1.5054911331176761,97.29795822105031,33.90476569931298,0.3973349885948699,1,-0.6333398818969727,0.1266651153564453,-1.1400015354156494,-2.6483349800109863,-0.10999965667724787,0,0.0616438322609516,1.4477599830901835,13.300000190734865,3.4897325260263097,13.07332992553711,1.0,13.153329849243164,0.0616438322609516
1164,2003-01-07,13.433329582214355,13.693329811096193,13.00333023071289,13.5,2312802.0,-0.01418837494144809,2.0441379107227973,-0.1169657078609572,57.76303356786038,47.27174558367298,-0.3832895144578501,-0.22784668113329687,-1.297280162165638,-3.3369389401060072,11.418137146954411,0.6899995803833026,-0.44266538148492884,0.2584965229034424,-0.5295646364024194,1.0465576822093041,-0.13553405674948849,0.6525271025563733,-1.220221765686036,74.67513708383674,9.141612482052679,0.3940305796529304,1,-0.4199995994567871,0.04000520706176758,-0.6341619491577148,-2.369994640350342,-0.25,1,0.026799060363128513,1.042803068552847,13.626669883728027,1.4477599830901835,13.300000190734865,3.4897325260263097,13.07332992553711,0.026799060363128513
1165,2003-01-08,12.739999771118164,13.32332992553711,12.736669540405273,13.316670417785645,2563722.0,-0.051612655436829025,-1.0114147076759086,8.649573016349827,39.95463951272549,47.556635064010585,0.319028735664066,0.37856818118540403,-0.5490252389727921,-2.6379277625220823,10.968727500598586,0.696660041809082,-0.39889835518511774,-0.36733326911926234,-1.0494917604633311,0.31482522222480647,-0.7084125147912967,-0.026254023447227937,-0.4084741950244144,7.142571834903023,-55.20280597427811,0.3410792456720343,1,0.2733302116394043,0.733335018157959,0.1450026035308838,-1.6766648292541504,0.40332984924316406,2,0.12192546698228246,2.0441379107227973,13.433329582214355,1.042803068552847,13.626669883728027,1.4477599830901835,13.300000190734865,0.12192546698228246
1166,2003-01-09,13.653329849243164,13.736669540405273,12.666669845581055,12.756669998168945,4742523.0,0.07168996032445296,1.012527444143097,-1.5548907444065734,57.11676788560109,49.771442164999726,-0.5315834656470031,-0.5830318283290374,-1.3952550773075032,-3.540261152520049,10.205875180834942,1.0699996948242188,-0.28723114290566976,0.5576638221740726,-0.07452366565243729,1.1898513100005825,0.24157007826081767,0.8737575660873276,-1.2128599343492183,92.21124159518564,29.95018198648996,0.31609374391325484,1,-0.6183300018310547,-0.17999505996704102,-0.7324948310852051,-2.5899949073791504,-0.17665958404540838,3,0.04907228373531791,-1.0114147076759086,12.739999771118164,2.0441379107227973,13.433329582214355,1.042803068552847,13.626669883728027,0.04907228373531791
1167,2003-01-10,13.600000381469727,13.726670265197756,13.460000038146973,13.653329849243164,2336202.0,-0.0039059678746715676,1.6665649466446402,-0.0594756949466931,60.13440998370513,51.32364405103925,-0.34758735442463085,-0.5262287281414793,-1.2576202540922345,-3.4761334643232686,10.042222630278824,0.266670227050783,-0.16826572334823275,0.4850008487701416,-0.1848651900472209,1.154866887587504,0.15006782936146124,0.819933868178822,-1.0299105040246488,87.22717776494328,23.341233970258962,0.3349330194086812,1,-0.3983306884765625,-0.2966651916503906,-0.6649978160858154,-2.406665325164795,-0.3299999237060547,4,0.024755140619975302,1.012527444143097,13.653329849243164,-1.0114147076759086,12.739999771118164,2.0441379107227973,13.433329582214355,0.024755140619975302
1168,2003-01-13,14.130000114440918,14.326669692993164,13.606670379638672,13.606670379638672,4243212.0,0.03897056750772787,-1.7516086531049602,-9.813143776824035,65.41658540586135,54.286492615000974,-0.809616875571038,-1.0471728301100907,-1.7181990526681687,-3.9921434286130086,9.880016093779295,0.7266693115234375,-0.06418891508523039,0.9751670837402351,0.16962755331632806,1.780706614164142,0.5723973185282816,1.3779368489521886,-1.4633302688598633,88.15243393793992,22.47346046548371,0.4027697652119533,1,-0.6333303451538086,-0.9466652870178223,-1.1949975490570068,-2.9366650581359863,-0.7133302688598633,0,-0.02193916610799429,1.6665649466446402,13.600000381469727,1.012527444143097,13.653329849243164,-1.0114147076759086,12.739999771118164,-0.02193916610799429
1169,2003-01-14,14.416669845581055,14.6033296585083,13.876669883728027,14.036669731140135,3813822.0,0.020288020440081933,-1.0761713507982937,0.7261198612849942,67.72933556608155,57.285235085730555,-1.003795922602258,-1.2432157345058599,-1.9348763462405891,-4.263014393675327,10.59076007414276,0.7266597747802734,0.08655457481889961,1.163836812973022,0.24675144758437284,2.0809221783616714,0.7052941302786984,1.6223794956673459,-1.5508000183105466,90.36176556763931,19.57165064090239,0.45854268269432436,1,-0.781670093536377,-1.0950050354003906,-1.391667127609253,-3.223334789276123,-1.3333396911621094,1,-0.0624277054389325,-1.7516086531049602,14.130000114440918,1.6665649466446402,13.600000381469727,1.012527444143097,13.653329849243164,-0.0624277054389325
1170,2003-01-15,14.82332992553711,14.913330078125,14.25,14.256669998168945,5901858.0,0.028207629384028765,-1.2873453978631115,1.4912098860861398,70.52546642437409,59.79686658443515,-1.2836431984864127,-1.590994077614587,-2.2697814308370905,-4.651350606833596,11.17537777875032,0.663330078125,0.16740754182235307,1.481330394744873,0.3335989268004411,2.629061862689305,0.9074646607726571,2.055196128717089,-1.7142157218933107,95.99404701769339,19.91292435643078,0.5738657339722156,1,-1.033329963684082,-1.3466649055480957,-1.6599948406219482,-3.6299948692321777,-1.7666597366333026,2,-0.11063643267478107,-1.0761713507982937,14.416669845581055,-1.7516086531049602,14.130000114440918,1.6665649466446402,13.600000381469727,-0.11063643267478107
1171,2003-01-16,15.300000190734865,15.329999923706055,14.736669540405273,14.833330154418945,4264029.0,0.03215676016065494,1.253141223316125,0.8235451525279994,78.77949461108165,63.04789913382328,-1.577092210030754,-2.015863988325693,-2.680466114410672,-5.098223252257727,11.984923678983774,0.5933303833007812,0.3055020066663552,1.8595006465911883,0.41606226090213916,3.3029390322802374,1.1377814537466637,2.581219839435713,-1.902211447174075,98.39573610657091,12.615712049525143,0.7217191928445242,1,-1.3016653060913104,-1.615000247955324,-1.6108326911926287,-4.106665134429933,-2.403329849243166,3,-0.14095885905148808,-1.2873453978631115,14.82332992553711,-1.0761713507982937,14.416669845581055,-1.7516086531049602,14.130000114440918,-0.14095885905148808
1172,2003-01-17,14.726670265197756,15.166669845581055,14.420000076293945,15.133330345153807,3905883.0,-0.03747254368560715,2.1549043785208286,-0.8714081648918125,66.52668755801437,62.66071339058945,-0.8717843372764627,-1.3882193370188087,-2.0316228263896345,-4.489238736842619,12.194778228138818,0.8800001144409197,0.4287956803541153,1.2065037250518813,-0.3379013809887894,2.750908831092552,0.43430117203154595,1.9787062780722167,-0.9810835092108174,64.99046508050182,-18.20633615381314,0.7722025530203357,1,-0.728335380554201,-1.0416703224182147,-1.0375027656555194,-3.533335208892824,-1.5433406829834002,4,-0.08488001547464641,1.253141223316125,15.300000190734865,-1.2873453978631115,14.82332992553711,-1.0761713507982937,14.416669845581055,-0.08488001547464641
1173,2003-01-20,14.083330154418945,14.816670417785645,13.869999885559082,14.666669845581055,3662919.0,-0.04368537484669288,1.14338677462888,1.4344650972998199,58.60579207358098,62.75435322455841,-0.17528820210907092,-0.6866229013953777,-1.3068674320677953,-3.814421415588356,12.234260324970883,0.9466705322265625,0.5158588404467981,0.5038306236267083,-1.030865406352106,2.0385266536055227,-0.2635173913626989,1.2711786386161155,1.2466697692871094,14.611661868901137,-63.71426823662081,0.7673480149894072,1,-0.08499526977539062,-0.3983302116394043,-0.6016626358032227,-2.8899950981140137,-0.15000057220458984,0,-0.05775123409998839,2.1549043785208286,14.726670265197756,1.253141223316125,15.300000190734865,-1.2873453978631115,14.82332992553711,-0.05775123409998839
1174,2003-01-21,14.300000190734865,14.466670036315918,13.703330039978027,14.100000381469727,3777120.0,0.01538485812234791,1.8624918864115498,-0.3428530790810852,60.20167632585539,65.00402398157284,-0.286188280038159,-0.8356106310189357,-1.4569462316768078,-3.99281883021872,12.184016358283104,0.7633399963378906,0.5931017689125504,0.6503341674804712,-0.8812309289578533,2.1818992639187957,-0.11544838073869101,1.4161167156996335,1.0007997322082502,36.68046951169833,-37.29675916250485,0.765782548219162,1,-0.30166530609131037,-0.615000247955324,-0.8308327198028582,-3.1066651344299334,-0.6666698455810582,1,-0.06177135198404615,1.14338677462888,14.083330154418945,2.1549043785208286,14.726670265197756,1.253141223316125,15.300000190734865,-0.06177135198404615
1175,2003-01-22,14.40666961669922,14.763330459594727,14.083330154418945,14.399999618530273,4037085.0,0.007459400317593623,-1.1249713156647763,0.033350022649795204,61.80640611034811,65.52509489543361,-0.14704112281226145,-0.8678495039108771,-1.4876419811780668,-4.062761547134059,12.286228867845612,0.6800003051757812,0.5794078140228898,0.6815036296844497,-0.842623894000905,2.2056311533698043,-0.08056013215822766,1.443567391527127,0.8302315109252909,43.238003220989654,-30.027547343016735,0.7620637618426771,1,-0.011669635772706854,-0.7216696739196795,-1.0691671371459979,-3.213334560394289,-0.9066696166992205,2,-0.09185602901217027,1.8624918864115498,14.300000190734865,1.14338677462888,14.083330154418945,2.1549043785208286,14.726670265197756,-0.09185602901217027
1176,2003-01-23,14.5,14.833330154418945,14.300000190734865,14.433329582214355,4198050.0,0.006478276089055157,-2.200019455197279,9.995567629393964,60.882695585916636,65.60823774012378,-0.12029110788355624,-0.8800228858697707,-1.495900190107518,-4.113127259896835,12.429941669105855,0.5333299636840803,0.6356387886680999,0.6946675300598137,-0.8145680225852985,2.203903082704926,-0.05995024626274237,1.4492853063823699,0.6755582841186527,54.441897703566745,-16.11002333791155,0.7546177763225562,1,-0.03166484832763672,-0.6683349609375,-1.3141648769378662,-3.3066649436950684,-1.4300003051757795,3,-0.09953998697215127,-1.1249713156647763,14.40666961669922,1.8624918864115498,14.300000190734865,1.14338677462888,14.083330154418945,-0.09953998697215127
1177,2003-01-24,14.479999542236328,14.800000190734865,14.210000038146973,14.489999771118164,3193659.0,-0.0013793419147359876,-1.1454580764189024,-0.149994993491539,58.19458204637748,64.80579292240337,0.042090848409559456,-0.7448964002492442,-1.3921000191959934,-4.046382705676539,11.976908382146457,0.5900001525878924,0.8169462534106895,0.5773335933685306,-0.8344380400663329,1.9891052268033942,-0.12855222334890115,1.2832194100859624,0.6366696121166999,68.73180739831764,1.4985109522776128,0.7058858167174314,1,0.03666543960571289,-0.6483345031738281,-1.3541646003723145,-3.2866644859313965,-1.2233295440673828,4,-0.1093459427347534,-2.200019455197279,14.5,-1.1249713156647763,14.40666961669922,1.8624918864115498,14.300000190734865,-0.1093459427347534
1178,2003-01-27,14.42667007446289,14.653329849243164,14.210000038146973,14.523329734802244,2221308.0,-0.0036829744101773976,1.4860087971442706,9.665744802593757,59.80271711009138,63.925057538404445,0.15860780489437687,-0.6232337735669304,-1.2539700917677692,-3.94481408852195,11.849665756592023,0.4433298110961914,0.872491848411773,0.46033711433410573,-0.9237245594967742,1.8443987881649857,-0.23169372258133514,1.1523679512495466,0.6334655153151374,64.01238594942488,-2.185401114806538,0.6920308369154401,1,0.08999490737915039,-0.5950050354003906,-1.3450026512145996,-3.1566686630249023,-0.9966697692871112,0,-0.08618347032482654,-1.1454580764189024,14.479999542236328,-2.200019455197279,14.5,-1.1249713156647763,14.40666961669922,-0.08618347032482654
1179,2003-01-28,14.356670379638672,14.479999542236328,14.006669998168945,14.399999618530273,2540178.0,-0.004852103393431562,3.655797679239796,0.4482659957574943,68.19211069444157,63.66579579063417,0.24496189902564325,-0.48323626280014764,-1.1109150980926543,-3.822021758376458,11.58646365675314,0.4733295440673828,0.9265603484219014,0.3301703929901123,-1.0089742457724675,1.6693150317526921,-0.3394019263911776,0.9997427123714022,0.6491929881473553,42.33908926461902,-30.03462554942564,0.6695723193812902,1,0.15999460220336914,-0.5250053405761719,-1.2750029563903809,-3.0300023555755615,-0.8400001525878924,1,-0.029487394098336228,1.4860087971442706,14.42667007446289,-1.1454580764189024,14.479999542236328,-2.200019455197279,14.5,-0.029487394098336228
1180,2003-01-29,14.279999732971193,14.550000190734865,14.109999656677244,14.149999618530273,3679956.0,-0.0053404197937299,-3.190480515528957,-3.0002861293304983,58.687653479088524,61.43336899819049,0.26424417201452144,-0.33500646533421374,-0.9511174745785045,-3.699334230020515,11.352201355473966,0.44000053405762074,0.9110039171497135,0.19716625213623296,-1.0807087527004615,1.4750412569729274,-0.4417712502821143,0.8361037545545802,0.6737623017025136,33.064341221205176,-35.27988735713513,0.6389375024183472,1,0.15500020980834783,-0.4483346939086932,-1.2216646671295184,-2.7133316993713397,-0.38000011444091975,2,-0.045284971982477495,3.655797679239796,14.356670379638672,1.4860087971442706,14.42667007446289,-1.1454580764189024,14.479999542236328,-0.045284971982477495
1181,2003-01-30,14.166669845581055,14.43000030517578,13.899999618530273,14.399999618530273,1923390.0,-0.007936266772363476,2.6136679888159495,-1.794842827275037,57.727304174853074,60.45565973339479,0.22339741208619834,-0.14289267957635943,-0.7624304553373307,-3.53405855792359,10.387194843133564,0.530000686645506,0.8531568424792155,0.029169368743897195,-1.1571334244836127,1.215472161971407,-0.5639820278698586,0.622320765357653,0.737074909304825,29.6300063896138,-34.82508072871359,0.5931513966137552,1,0.10166025161743164,-0.3350048065185547,-1.1458373069763184,-2.3816680908203125,0.4400005340576172,3,-0.04705903736360495,-3.190480515528957,14.279999732971193,3.655797679239796,14.356670379638672,1.4860087971442706,14.42667007446289,-0.04705903736360495
1182,2003-01-31,14.196669578552244,14.203330039978027,13.670000076293945,13.866669654846193,1818657.0,0.0021176277345482664,2.1068894827193483,-1.4143069679233409,51.05267469238007,59.61642446881691,0.12327446719348245,-0.10779875477380862,-0.7164602717386277,-3.503959351146536,9.545274762890413,0.533329963684082,0.7354938156685513,0.014335632324216974,-1.104558225641254,1.133229490289688,-0.5451112966585185,0.5737825613069525,0.6590585877373218,53.55980432471837,-7.57148080652631,0.5594469289827355,1,0.054995536804200995,-0.3650045394897443,-1.2100021839141828,-2.2800016403198224,-0.17666912078857244,4,-0.07936156275906792,2.6136679888159495,14.166669845581055,-3.190480515528957,14.279999732971193,3.655797679239796,14.356670379638672,-0.07936156275906792
1183,2003-02-03,14.466670036315918,14.57332992553711,14.066670417785645,14.18000030517578,2157228.0,0.019018577298691275,1.026680552456049,0.8686963558073146,50.79365367701933,58.571088618946234,-0.09681155654823925,-0.3284833674763945,-0.9149213253741859,-3.7056664102226584,8.979392421552564,0.5066595077514648,0.5257201064629999,0.2423360824584968,-0.851516684461803,1.3361888493787966,-0.3045903010016531,0.7892624659186467,0.31791444457391016,88.1925866492119,29.488148030032235,0.5469263834601502,2,-0.21500492095947266,-0.635004997253418,-1.4441699981689453,-2.550002098083496,-0.6599998474121112,0,-0.08364053615030198,2.1068894827193483,14.196669578552244,2.6136679888159495,14.166669845581055,-3.190480515528957,14.279999732971193,-0.08364053615030198
1184,2003-02-04,13.793330192565918,14.3966703414917,13.333330154418945,14.3966703414917,2687373.0,-0.04654421798933028,2.5248447794033964,-2.104652439328652,34.926893480215355,55.58447610448704,0.5555175443675466,0.3933783871311789,-0.1716630416180216,-2.9647537566686033,8.794031916060302,1.1333398818969727,0.404959334136354,-0.4490037918090817,-1.4990200537270137,0.6010124701088504,-0.9740119227680477,0.07600433914988436,0.9243792240481579,37.09678411732042,-16.193029548619045,0.5250081309589659,2,0.28999996185302734,0.20500469207763672,-0.7566626071929932,-1.7183284759521484,-0.3299999237060529,1,-0.026340983817378594,1.026680552456049,14.466670036315918,2.1068894827193483,14.196669578552244,2.6136679888159495,14.166669845581055,-0.026340983817378594
1185,2003-02-05,14.293330192565918,14.526670455932615,13.366669654846193,13.800000190734865,2993139.0,0.036249404097458804,1.4166418316703835,-0.8176647993829083,35.36821146668025,52.749533424571894,0.04218591516351822,0.016566094529995468,-0.5954601201811016,-3.3869344750352592,8.102748890907645,1.1600008010864222,0.38014900296273346,-0.02667031288146937,-0.8028943674736357,0.749553741710697,-0.41478234017755256,0.3614417144146138,0.313628883072548,77.41937220531074,28.60269492120193,0.38811202729608346,2,-0.22666501998901367,-0.2949953079223633,-1.1933300495147705,-2.2183284759521484,-0.756660461425783,2,-0.05433722967647425,2.5248447794033964,13.793330192565918,1.026680552456049,14.466670036315918,2.1068894827193483,14.196669578552244,-0.05433722967647425
1186,2003-02-06,14.32332992553711,14.416669845581055,13.75,14.149999618530273,3564324.0,0.002098862376158861,2.703616972805154,0.35134758957188883,43.03788549968408,51.06545603049484,-0.01733264163008741,0.04146042447859877,-0.5510983801608624,-3.332561934528611,8.202592445164186,0.6666698455810547,0.32573639806626353,-0.03017058372497594,-0.7402638741102443,0.6799227066602924,-0.38521722891760923,0.32487606146765735,0.20334053039550604,79.83870595600484,31.701903046770923,0.3550466451926341,2,-0.3299999237060547,-0.3249950408935547,-1.2466623783111572,-2.24832820892334,-0.9799995422363299,3,-0.029555299585194872,1.4166418316703835,14.293330192565918,2.5248447794033964,13.793330192565918,1.026680552456049,14.466670036315918,-0.029555299585194872
1187,2003-02-07,13.936670303344727,14.383330345153807,13.8533296585083,14.18000030517578,1871244.0,-0.026995092915021557,-1.5852980033866049,-1.403851444291599,47.22235066323729,49.667637536399944,0.3175437795284459,0.479204828028994,-0.21156502340597783,-2.8687765125564297,8.307831669157528,0.530000686645506,0.23901721159867506,-0.43366370201110804,-1.0818063002190215,0.21447889619680538,-0.7577350011150639,-0.10959240290715222,0.5900001525878888,48.65647260416202,-3.5673230518678594,0.3240712991039565,2,0.01665973663330078,0.061664581298828125,-0.8241703510284424,-1.861668586730957,0.29665946960449396,4,0.048074616225451505,2.703616972805154,14.32332992553711,1.4166418316703835,14.293330192565918,2.5248447794033964,13.793330192565918,0.048074616225451505
1188,2003-02-10,13.81999969482422,13.966670036315918,13.486669540405273,13.800000190734865,3132144.0,-0.008371483717492079,2.063765936918902,-0.08219086811679464,40.55117119843446,46.59642203684359,0.37895992360546416,0.6023426113315562,-0.1246828929456072,-2.6724272479982236,8.797120501532172,0.48000049591064453,0.14509516707098058,-0.5348342895507798,-1.2208946509236291,0.15122607182206949,-0.8778644702372045,-0.19180410886435517,0.6112035369873006,40.78212558378933,-12.853934059919254,0.34303018068642444,2,0.13333034515380682,0.17833518981933416,-0.5058321952819842,-1.744997978210451,0.8066701889038068,0,0.0144718355539728,-1.5852980033866049,13.936670303344727,2.703616972805154,14.32332992553711,1.4166418316703835,14.293330192565918,0.0144718355539728
1189,2003-02-11,13.51667022705078,14.063329696655273,13.373330116271973,13.716670036315918,2429172.0,-0.021948587154241528,-1.835536848375826,-10.000238424491053,33.73931382675464,43.82438429769539,0.6153112923261759,0.8799022860692229,0.17212142245032602,-2.2950045293117665,8.93887572176262,0.6899995803833008,0.06022555885202685,-0.7931637763977069,-1.5737059950969154,-0.012621557698498265,-1.183434885747312,-0.40289266704810167,0.8666601181030273,12.931074880646653,-40.28445500312655,0.39027110934960463,2,0.43665981292724787,0.4816646575927752,-0.1433377265930158,-1.44166851043701,0.8000001907348651,1,0.02145498536116186,2.063765936918902,13.81999969482422,-1.5852980033866049,13.936670303344727,2.703616972805154,14.32332992553711,0.02145498536116186
1190,2003-02-12,13.183329582214355,13.993330001831055,13.100000381469727,13.933329582214355,3225834.0,-0.024661446882776827,1.0536293301704993,3.750003576282064,27.883502362023094,40.50840631849206,0.8680103508933623,1.1426635140099464,0.47332952338985734,-1.8918969829469496,8.772659966309316,0.8933296203613281,-0.04494587670292205,-1.0445044040679932,-1.934776193416301,-0.1542326147196853,-1.489640298742147,-0.5993685093938392,1.116000747680662,6.328786610151322,-44.80118114025595,0.4451358946741543,2,0.6533355712890625,0.8150053024291992,0.060002803802490234,-0.6899943351745605,1.6500005722045898,2,0.021238996180696246,-1.835536848375826,13.51667022705078,2.063765936918902,13.81999969482422,-1.5852980033866049,13.936670303344727,0.021238996180696246
1191,2003-02-13,13.143329620361328,13.479999542236328,12.84333038330078,13.149999618530273,4046769.0,-0.003034131977326271,-1.098903068202176,0.008893330891927084,27.697410379105833,37.913376950350475,0.8354392727232121,1.067540145979578,0.4793171945080452,-1.7853801097382203,8.164378753409595,0.6366691589355487,-0.19364802905436207,-0.9766708374023434,-1.8422489870068492,-0.11109268779783754,-1.4094599122045963,-0.5438817626000905,1.0360677146911605,19.48047042154275,-28.207549915820717,0.4327890748022532,2,0.5650005340576172,0.8550052642822266,0.10000276565551758,-0.5599946975708008,2.0233402252197266,3,0.02992697605098882,1.0536293301704993,13.183329582214355,-1.835536848375826,13.51667022705078,2.063765936918902,13.81999969482422,0.02992697605098882
1192,2003-02-14,13.476670265197756,13.5,13.066670417785645,13.06999969482422,1957428.0,0.025361963403856436,-1.0967773939968486,-60.970117243351446,35.503626614557305,36.21448505452137,0.4349676945966596,0.6701078472188104,0.13361974969075696,-2.0447468079482256,8.115982682294423,0.43332958221435547,-0.27562929398847125,-0.5808301925659158,-1.442471437181812,0.28081105204998025,-1.0116508148738639,-0.1500095702579678,0.5423990356445287,51.913134291490145,6.030201500119041,0.43082062230794815,2,0.20833015441894176,0.6099948883056623,-0.22250294685363947,-0.8933353424072283,1.6166601181030238,4,-0.00989412661088207,-1.098903068202176,13.143329620361328,1.0536293301704993,13.183329582214355,-1.835536848375826,13.51667022705078,-0.00989412661088207
1193,2003-02-17,13.270000457763672,13.65999984741211,13.203330039978027,13.65999984741211,1449432.0,-0.015335376125346745,1.341900113462968,-0.9590056868147975,34.0820662289846,36.120615359940174,0.5073969076174407,0.8566412716179244,0.33623736357038325,-1.7600830332406687,8.87563509778311,0.45666980743408203,-0.35683226155440195,-0.7468335151672356,-1.6773608790011938,0.18369384866672256,-1.2120971970842156,-0.28156983325025564,0.6079801729736314,34.97297660682497,-10.889031851484802,0.46526368191697937,2,0.41499996185302557,0.8166646957397461,-0.017498016357421875,-0.6866655349731445,1.9866695404052734,0,0.0725945201171374,-1.0967773939968486,13.476670265197756,-1.098903068202176,13.143329620361328,1.0536293301704993,13.183329582214355,0.0725945201171374
1194,2003-02-18,13.416669845581055,13.596670150756836,13.063329696655273,13.293330192565918,2858922.0,0.01105270405108194,1.2068943745202922,-0.3162560154935639,37.607763547564076,36.36945448003837,0.33713253779002983,0.6750100081946648,0.19025265234989597,-1.8366940560001765,10.011866067462552,0.5333404541015625,-0.4118016121595822,-0.5559976100921631,-1.5133993382828166,0.4014041180984904,-1.0346984741874898,-0.07729674599683634,0.33715275546386536,49.85562195342427,2.276694341338498,0.47870086409532664,2,0.21333026885986328,0.6699953079223633,-0.07666754722595215,-0.8333349227905273,1.80665969848633,1,0.09018631687843914,1.341900113462968,13.270000457763672,-1.0967773939968486,13.476670265197756,-1.098903068202176,13.143329620361328,0.09018631687843914
1195,2003-02-19,13.083330154418945,13.49666976928711,13.109999656677244,13.383330345153807,1830294.0,-0.024845188485568825,-2.1352327339227894,-2.432309345787152,35.373555270914565,35.51786223239732,0.5372848938617398,0.9529851898461494,0.501934735419038,-1.433032841670693,10.764905274925956,0.38667011260986506,-0.5017910079154042,-0.8231703281402591,-1.8356126510128323,0.18927199473231404,-1.3293914895765457,-0.31694916670397255,0.5766696929931641,29.387626410070922,-19.616466516844284,0.5062211614362867,2,0.5300002098083478,1.0033349990844727,0.3950021266937256,-0.3199949264526367,2.9166698455810547,2,0.09426806851236824,1.2068943745202922,13.416669845581055,1.341900113462968,13.270000457763672,-1.0967773939968486,13.476670265197756,0.09426806851236824
1196,2003-02-20,13.056670188903807,13.5,13.0,13.5,1716858.0,-0.002037704865693879,1.255657018704355,1.4777650974495733,34.594685433501965,34.11478831798228,0.4083122816449354,0.9127684219192993,0.5127357065358975,-1.3353860138382831,11.514834960895282,0.5,-0.4808614519887797,-0.7776638031005874,-1.8173750206042616,0.2620474144030869,-1.2975194118524236,-0.25780819434875113,0.5399999618530291,8.586394243273435,-38.19562337916119,0.5198556087518367,2,0.3966598510742205,1.0299949645996112,0.5766623020172137,-0.08833503723144354,2.2666597366333026,3,0.1360729757135959,-2.1352327339227894,13.083330154418945,1.2068943745202922,13.416669845581055,1.341900113462968,13.270000457763672,0.1360729757135959
1197,2003-02-21,12.8966703414917,13.293330192565918,12.699999809265135,13.0,2055375.0,-0.012254261239445507,-1.389230352709395,0.2330762694545719,28.13382608898931,32.73508330582171,0.4529014459296299,0.9993019801357406,0.6763974459897746,-1.103278432118488,12.615791817573921,0.593330383300783,-0.5071399146023658,-0.8584971904754646,-1.9317833176180041,0.214788936667075,-1.3951402540467335,-0.3218541269041957,0.6095990371704101,20.48651295953952,-20.187488933907037,0.5366430635712696,2,0.48499441146850586,1.0366644859313965,0.9449970722198486,0.07166481018066406,2.559999465942383,4,0.1760143854174685,1.255657018704355,13.056670188903807,-2.1352327339227894,13.083330154418945,1.2068943745202922,13.416669845581055,0.1760143854174685
1198,2003-02-24,13.183329582214355,13.546669960021973,13.023329734802244,13.066670417785645,3039210.0,0.02222738374574118,-4.147426577493385,-1.1289998061818753,40.47867425000239,33.48390113062701,0.07424022880352688,0.6479389701069671,0.3929380561699638,-1.312503665458367,13.54322032616158,0.6499996185302734,-0.5744776354967449,-0.5096709251403801,-1.563038254794737,0.5436964045139767,-1.0363545899675586,0.017012739686798284,-0.4833297729492205,53.90272774553389,12.248458902380897,0.5266836648271784,2,0.16333532333374023,0.5833353996276855,0.6583378314971924,-0.2149944305419922,2.5333404541015625,0,0.1448800008507114,-1.389230352709395,12.8966703414917,1.255657018704355,13.056670188903807,-2.1352327339227894,13.083330154418945,0.1448800008507114
1199,2003-02-25,13.933329582214355,14.0,13.033329963684082,13.033329963684082,7685622.0,0.056890028829426065,-1.1481565467650294,7.714778542582934,44.787643934640656,35.36213908314008,-0.6821796365991855,-0.1427201565975178,-0.31681934630969977,-1.9832221859689128,14.520653333762535,0.966670036315918,-0.6174318358779658,0.26149611473083567,-0.7519770658067131,1.2749692952683844,-0.2452404755379387,0.76823270499961,-1.2333297729492205,94.87150707662919,55.35605042347678,0.5067365902687748,2,-0.5833296775817871,-0.16666460037231445,-0.09166216850280762,-0.9649944305419922,1.8266706466674805,1,0.09497661044663808,-4.147426577493385,13.183329582214355,-1.389230352709395,12.8966703414917,1.255657018704355,13.056670188903807,0.09497661044663808
1200,2003-02-26,13.633330345153807,14.489999771118164,13.600000381469727,13.883330345153807,2830932.0,-0.02153105151861856,-4.621168406406482,-0.2777778955153976,40.73412678592787,36.810663128342526,-0.3482579900553979,0.11209540027772569,0.001960834617547036,-1.5957265792383932,15.090709186252813,0.8899993896484375,-0.6422293868609952,-0.0061696529388441945,-0.9783689703329177,0.9660296644552293,-0.49226931163588183,0.47993000575819345,-0.8813305282592765,52.14137183123049,16.994270148328482,0.48609965869703686,2,-0.03833055496215643,0.1333346366882342,0.20833706855774103,-0.6649951934814435,1.3266696929931658,2,0.11662588367329985,-1.1481565467650294,13.933329582214355,-4.147426577493385,13.183329582214355,-1.389230352709395,12.8966703414917,0.11662588367329985
1201,2003-02-27,13.5,13.816670417785645,13.416669845581055,13.586669921875,3671919.0,-0.00977973406191257,-2.157937930099836,0.3466796875,43.70793674874292,37.72225314325203,-0.17770045132077072,0.20334528323379075,0.14356103986739832,-1.3787786806218847,15.84875814842451,0.40000057220458984,-0.624154905516848,-0.10616650581359899,-1.0474863466125814,0.8351533349853835,-0.5768264262130902,0.36449341458589224,-0.643720185852052,44.692749038200844,10.789580468911133,0.4706599203994915,2,0.09499979019165039,0.266664981842041,0.5399999618530273,-0.5316648483276367,2.103329658508301,3,0.18518518518518512,-4.621168406406482,13.633330345153807,-1.1481565467650294,13.933329582214355,-4.147426577493385,13.183329582214355,0.18518518518518512
1202,2003-02-28,13.06999969482422,13.586669921875,12.699999809265135,13.366669654846193,4656645.0,-0.03185187445746518,1.407236667508156,3.4229863556338027,40.08811938540776,38.3895923828546,0.2107050451113146,0.5740419091078941,0.5833452889807003,-0.8727734140344818,16.6329328922946,0.8866701126098651,-0.5639219152714308,-0.47983331680297603,-1.407105055965646,0.4474384223596939,-0.943469186384311,-0.01619744722164107,1.4200000762939435,20.67038510861516,-11.851953687347308,0.4636358695813345,2,0.5250000953674299,0.6800003051757795,1.0800004005432111,-0.0016646385192888857,2.8966703414916974,4,0.17240476536546656,-2.157937930099836,13.5,-4.621168406406482,13.633330345153807,-1.1481565467650294,13.933329582214355,0.17240476536546656
1203,2003-03-03,13.256669998168945,13.373330116271973,12.98332977294922,13.063329696655273,4616604.0,0.014282349479981082,-1.2075065316433953,-0.6517016468379618,46.45455462870296,39.37256916964781,0.024523911304122237,0.3078575368730707,0.4164592050622762,-0.989884584525285,17.92118256405841,0.39000034332275213,-0.49171051475862804,-0.23266301155090297,-1.0606416013694897,0.5953155782676838,-0.6466523064601972,0.1813262833583913,1.1975297737121586,31.098893897603148,-3.7404366216575085,0.41398929490929376,3,0.3383297920227051,0.4199948310852051,0.9174950122833252,-0.18833494186401367,2.489999771118164,0,0.16595418076854962,1.407236667508156,13.06999969482422,-2.157937930099836,13.5,-4.621168406406482,13.633330345153807,0.16595418076854962
1204,2003-03-04,13.43000030517578,13.433329582214355,13.07332992553711,13.23332977294922,3121416.0,0.013074950725240564,2.5410541917206833,1.017224710455164,53.51716571811489,41.38852588600341,-0.16395861381620236,0.11163543034715673,0.26533513853948776,-1.1064185562731428,18.289622749405943,0.3599996566772461,-0.4621610991511922,-0.04116621017456268,-0.8569140094343961,0.7745815890852707,-0.4490401098044803,0.3667076894553549,0.9891154674530043,40.782151478648046,2.2399134319278744,0.40787389962991694,3,0.16499948501587092,0.20666456222534357,0.744164705276491,-0.36166524887084783,2.6900005340576225,1,0.17026579889643645,-1.2075065316433953,13.256669998168945,1.407236667508156,13.06999969482422,-2.157937930099836,13.5,0.17026579889643645
1205,2003-03-05,13.51667022705078,13.649999618530273,13.109999656677244,13.210000038146973,4019742.0,0.006453456433772153,-1.1315607689310514,1.5593092947474783,55.253377263116505,43.683936089293915,-0.20416506965587544,-0.03815972491994124,0.20233641378706402,-1.124300667932916,18.75948003695469,0.5399999618530291,-0.4049604805584224,0.0843367099761938,-0.6348468450332554,0.803520264985643,-0.2752550675285317,0.4439284874809193,0.8680632263107313,73.13440611351463,30.85161946190125,0.3595917775047248,3,0.07832956314087092,0.11999464035034357,0.657494783401491,-0.44833517074584783,2.0399999618530273,2,0.16596765062311736,2.5410541917206833,13.43000030517578,-1.2075065316433953,13.256669998168945,1.407236667508156,13.06999969482422,0.16596765062311736
1206,2003-03-06,13.899999618530273,14.029999732971193,13.4399995803833,13.5,3718845.0,0.0283597502225319,-1.269229358471195,1.3043316011904282,55.874144437683704,46.766193683593286,-0.5087928921875342,-0.47940966295579734,-0.1523794107432419,-1.4462935158568122,19.001844789205315,0.5900001525878924,-0.36063315860565126,0.48883261680603063,-0.13906198340834308,1.1167272170204043,0.17488531669884466,0.8027799169132166,0.4510391619493106,90.22555474449405,47.13015448547958,0.3139473001071866,3,-0.30499982833862305,-0.2633347511291504,0.23333287239074707,-0.8316645622253418,2.356670379638672,3,0.07625902508684956,-1.1315607689310514,13.51667022705078,2.5410541917206833,13.43000030517578,-1.2075065316433953,13.256669998168945,0.07625902508684956
1207,2003-03-07,14.606670379638672,14.813329696655273,13.8533296585083,13.933329582214355,5869341.0,0.05083962449655943,-1.3039798768855406,1.6833535989318837,66.28762911804164,49.63385533559765,-1.0587279134571546,-1.194557650560748,-0.8099217407195134,-2.0952519060923613,19.586838325947525,0.9600000381469727,-0.25494595667596087,1.162003374099731,0.36684369611028167,1.9571630520891805,0.7644235351050064,1.5595832130944558,-1.906670570373537,88.70714067582679,42.74257665890217,0.39757983899472477,3,-0.8500056266784668,-0.8500056266784668,-0.5566728115081787,-1.5016703605651855,1.5933303833007812,4,0.06823316012244285,-1.269229358471195,13.899999618530273,-1.1315607689310514,13.51667022705078,2.5410541917206833,13.43000030517578,0.06823316012244285
1208,2003-03-10,14.020000457763672,14.683329582214355,13.770000457763672,14.466670036315918,4148343.0,-0.040164521182924906,1.0757747348913826,-0.6633633076457867,56.63974126085794,50.950755038510685,-0.38095695217645087,-0.6241356804006184,-0.19991512902900332,-1.4563031242630053,19.574519978401543,0.9133291244506836,-0.1491912904212782,0.5653334140777595,-0.25435314700201594,1.385019975157535,0.1554901335378709,0.9751766946176481,-1.277734050750734,54.40635958349639,8.564934388576454,0.409843280539888,3,-0.2633357048034668,-0.2633357048034668,0.02166461944580078,-0.8333306312561035,2.346670150756836,0,0.13884946611925852,-1.3039798768855406,14.606670379638672,-1.269229358471195,13.899999618530273,-1.1315607689310514,13.51667022705078,0.13884946611925852
1209,2003-03-11,13.806670188903807,14.329999923706055,13.74666976928711,13.99666976928711,2902770.0,-0.015216138508878041,-2.7634152569225896,0.4253694218422772,58.176438336789765,52.888789655273115,-0.2095155474631909,-0.4089315095224979,0.034754065274160695,-1.1936391615464146,19.37750686867555,0.5833301544189453,-0.00029911697138906845,0.33750314712524165,-0.49692897594723995,1.1719352701977233,-0.07971291441099915,0.7547192086614825,-1.022982516098022,40.90050171577722,-6.732137769873205,0.4172160615362408,3,-0.05000543594360174,-0.05000543594360174,0.23499488830566584,-0.5483350753784162,2.2400007247924822,1,0.14051176379533192,1.0757747348913826,14.020000457763672,-1.3039798768855406,14.606670379638672,-1.269229358471195,13.899999618530273,0.14051176379533192
1210,2003-03-12,13.463330268859865,14.033329963684082,13.01667022705078,14.033329963684082,2553543.0,-0.024867684629700126,2.5672290559623145,3.000005019349555,54.28966349781202,54.06453707183635,0.1197688764561704,-0.04589199304578173,0.3958832333099416,-0.7977775146356532,18.584074993686457,1.0166597366333026,0.0676813774134235,-0.01983680725097514,-0.8434011521598119,0.8037275376578616,-0.4316189797053944,0.39194536520344414,-0.6390497555770907,24.860584287984782,-26.566423902245102,0.4117821724544185,3,0.29333448410034,0.29333448410034,0.5775022506713849,-0.17666006088257014,2.2466697692871076,2,0.19732640567529613,-2.7634152569225896,13.806670188903807,1.0757747348913826,14.020000457763672,-1.3039798768855406,14.606670379638672,0.19732640567529613
1211,2003-03-13,13.536669731140135,14.086669921875,13.336669921875,13.630000114440918,2943099.0,0.0054473492676549995,-2.0405610735867805,0.16373760222725262,56.87677532801298,55.929943287681375,0.05830994711566717,-0.09302175547552238,0.34413103696645564,-0.8120470655653893,17.370534744319528,0.75,0.06726075011055599,0.03383564949035467,-0.7741981967395049,0.8418694957202142,-0.370181273624576,0.4378525726052853,-0.6726082341899104,28.9425744213969,-25.307715985672367,0.40401692311493004,3,0.36166000366211115,0.21999502182007014,0.49583029747009455,-0.24999952316284002,2.1733303070068377,3,0.14922432901770555,2.5672290559623145,13.463330268859865,-2.7634152569225896,13.806670188903807,1.0757747348913826,14.020000457763672,0.14922432901770555
1212,2003-03-14,13.34333038330078,14.193329811096193,13.170000076293945,13.633330345153807,5701464.0,-0.014282637582166302,-2.21467913545353,3.1072406605084018,51.75438724909425,56.51881357883597,0.3291078472709241,0.09466967397072246,0.5499487351636301,-0.5543077526160243,16.230381971137728,1.0233297348022479,0.10418686736071692,-0.15283670425415252,-0.9639738809702809,0.6583004724619759,-0.5584052926122158,0.2527318841039108,-0.44028352235645407,19.599695356939904,-33.26136292912419,0.40556858835806414,3,0.5716695785522479,0.4133343696594256,0.6525020599365252,-0.05666017532348455,2.366669654846193,4,0.21833676684751957,-2.0405610735867805,13.536669731140135,2.5672290559623145,13.463330268859865,-2.7634152569225896,13.806670188903807,0.21833676684751957
1213,2003-03-17,14.23332977294922,14.489999771118164,13.333330154418945,13.789999961853027,4001310.0,0.06669994402314128,1.4181166954595614,-1.5287236876288754,53.191478568690776,56.48262611778884,-0.455705402849798,-0.7583395716085164,-0.32750430869605474,-1.3911096972450192,15.233451915252097,1.1566696166992188,0.15937002794145627,0.6889962196350119,-0.1780725300490964,1.5560649693191202,0.25546184479295775,1.122530594477066,-1.2920772552906765,82.578914595009,33.58476407511084,0.4335343748420543,3,-0.3183298110961932,-0.47666501998901545,-0.2574973106384295,-0.8749947547912615,1.94334030151367,0,0.13817364041743319,-2.21467913545353,13.34333038330078,-2.0405610735867805,13.536669731140135,2.5672290559623145,13.463330268859865,0.13817364041743319
1214,2003-03-18,14.626669883728027,15.133330345153807,14.166669845581055,14.316670417785645,5350617.0,0.027635143501442583,-2.169375515921649,0.6992524711475346,60.361620961513324,57.050208750944044,-0.7391793155878812,-1.1134697716809434,-0.6972358593762138,-1.735823208382973,14.305740792189148,0.9666604995727521,0.2835630568549963,1.0218363285064704,0.03209548688549191,2.011577170127449,0.5269659076959812,1.5167067493169597,-1.647975822489549,76.06321123110432,26.33252286852032,0.49487042081048893,3,-0.5516695976257342,-0.7100048065185565,-0.6508374214172363,-0.8733348846435547,1.693329811096195,1,0.11896082557576615,1.4181166954595614,14.23332977294922,-2.21467913545353,13.34333038330078,-2.0405610735867805,13.536669731140135,0.11896082557576615
1215,2003-03-19,14.316670417785645,15.260000228881836,14.193329811096193,14.466670036315918,4653450.0,-0.021194124732879405,-4.377978122370516,-0.48387057079044354,58.215952441670304,57.310409640275886,-0.33946416942835533,-0.7445051396370914,-0.3443917851013705,-1.3817527087155668,13.388213989054243,1.0666704177856428,0.3658618195533343,0.650169849395752,-0.3563068029926644,1.6566465017841683,0.1469315232015429,1.153408175589961,-1.2517909051905534,54.8646056351653,4.310899781491067,0.5032383261942084,3,-0.17833518981933594,-0.3366703987121582,-0.3408379554748535,-0.5633354187011719,1.1599998474121112,2,0.12083818691261206,-2.169375515921649,14.626669883728027,1.4181166954595614,14.23332977294922,-2.21467913545353,13.34333038330078,0.12083818691261206
1216,2003-03-20,14.833330154418945,15.23332977294922,14.40666961669922,14.583330154418945,2566413.0,0.03608798146190839,-1.740365586094846,-1.6666709052299633,67.43562537318556,57.43796477973632,-0.7932240734177665,-1.1818304269841917,-0.8407637821075706,-1.8506768084180045,12.25126990801275,0.916659355163576,0.42432047301157994,1.0779965877532955,-0.012005788439156007,2.167998963945747,0.5329953996570698,1.6229977758495213,-1.636743398846649,79.58516539175477,24.20831031007537,0.5450011880962259,3,-0.6949949264526367,-0.853330135345459,-0.915830135345459,-1.1483302116394043,0.5166702270507812,3,0.05910135314198883,-4.377978122370516,14.316670417785645,-2.169375515921649,14.626669883728027,1.4181166954595614,14.23332977294922,0.05910135314198883
1217,2003-03-21,15.166669845581055,15.579999923706055,14.699999809265135,14.783329963684082,6645312.0,0.022472343546051654,-2.1999993064189054,1.5333595275878906,68.35353207299846,58.73949709219638,-1.1608498584947835,-1.4086078628229615,-1.1478047768909505,-2.125714637489594,10.77984713586405,0.8800001144409197,0.484676104213273,1.2978363037109375,0.11547272297524636,2.4801998844466286,0.7066545133430928,1.8890180940787822,-1.8462782816101857,81.60254418449074,22.198193920621975,0.5911817903678455,3,-0.8683347702026367,-1.026669979095459,-1.3133373260498047,-1.4816699028015137,-0.2633399963378906,4,0.03582396123195242,-1.740365586094846,14.833330154418945,-4.377978122370516,14.316670417785645,-2.169375515921649,14.626669883728027,0.03582396123195242
1218,2003-03-24,15.09333038330078,15.25333023071289,14.703330039978027,15.0,2729835.0,-0.00483556792802764,1.661312204666273,0.24346640594485072,66.29639928331005,59.64171497514308,-1.0272763143059915,-1.248869312881082,-1.0655626966160412,-2.0051912361335464,9.896566904394879,0.5500001907348633,0.5183078510464085,1.1289968013763403,-0.1265168455721124,2.384510448324793,0.5012399779021148,1.7567536248505657,-1.5921701505510963,65.56575509587135,3.6486073493740605,0.627756823474226,3,-0.7949953079223615,-0.9533305168151838,-1.2074975967407209,-1.4083304405212385,0.02333927154541371,0,0.040857096425085615,-2.1999993064189054,15.166669845581055,-1.740365586094846,14.833330154418945,-4.377978122370516,14.316670417785645,0.040857096425085615
1219,2003-03-25,15.256669998168945,15.460000038146973,14.75,14.883330345153807,3830967.0,0.010821973064929713,-1.2187489289796136,4.0001941469795765,66.79524609594634,61.031224152713555,-1.0765096985271487,-1.3786693936038787,-1.2271597563703658,-2.121993810526437,10.124019854116796,0.7100000381469727,0.4472645722543156,1.226169395446778,-0.15559946563248417,2.6079382565260403,0.5352849649071469,1.9170538259864092,-1.5892025901427527,76.68299600626945,15.516180427103095,0.6908844305396311,3,-0.8816699981689453,-1.1166701316833496,-1.3708372116088867,-1.5716700553894043,-0.26667022705078125,1,0.06030149937072515,1.661312204666273,15.09333038330078,-2.1999993064189054,15.166669845581055,-1.740365586094846,14.833330154418945,0.06030149937072515
1220,2003-03-26,15.223329544067385,15.67667007446289,15.183329582214355,15.26667022705078,3317787.0,-0.0021853034840212393,-6.999644326230167,-0.11608915000956908,63.69893252712123,61.78924161928114,-0.8574262308257801,-1.2860384579343176,-1.2055381140047086,-2.044019967851394,11.427430300504259,0.49334049224853516,0.46515203516581494,1.1133289813995386,-0.35262114542254075,2.579279108221618,0.38035391798849894,1.8463040448105783,-1.4028595347868027,64.30390811088459,6.531396723723162,0.7329750634110396,3,-0.7999944686889666,-1.034994602203371,-1.3649969100952166,-1.5383296012878436,-0.23332977294922053,2,0.07203878412946896,-1.2187489289796136,15.256669998168945,1.661312204666273,15.09333038330078,-2.1999993064189054,15.166669845581055,0.07203878412946896
1221,2003-03-27,16.0,16.25,15.25,15.25,4152951.0,0.051018435466720025,-1.6666666666666667,-17.30475729437276,64.21751193833018,63.174033251418464,-1.394581951996166,-1.9666428521246928,-2.000510878029843,-2.7774212865311902,12.71328674679786,1.0266704559326154,0.5171412308658176,1.764999437332154,0.10460673712841917,3.425392137535889,0.9348030872302875,2.5951957874340206,-1.9939099842011867,83.87096972668931,28.77173757842639,0.8301963501018673,3,-1.2083349227905273,-1.5250000953674316,-2.1500022411346436,-2.315000057220459,-1.216670036315918,3,-0.03270810842514027,-6.999644326230167,15.223329544067385,-1.2187489289796136,15.256669998168945,1.661312204666273,15.09333038330078,-0.03270810842514027
1222,2003-03-28,15.32332992553711,16.263330459594727,15.199999809265135,16.0,3822291.0,-0.042291879653930664,-1.3032508350702607,-0.9022267659505209,63.0592893110753,64.27045666723897,-0.45540294695371486,-1.172624377389921,-1.3319004660867542,-2.05363271243899,12.913330853416848,1.0633306503295916,0.6091300373709068,0.9756628513336185,-0.6574583152996496,2.6087840179668866,0.15910226801698357,1.7922234346502535,-1.0479707116341537,39.7435717172063,-14.805357186289918,0.8165605833166343,3,-0.10832977294921875,-0.8416647911071777,-1.5533323287963867,-1.6383299827575684,-0.5733299255371094,4,0.0017405130648640021,-1.6666666666666667,16.0,-6.999644326230167,15.223329544067385,-1.2187489289796136,15.256669998168945,0.0017405130648640021
1223,2003-03-31,15.456669807434082,15.630000114440918,14.84000015258789,15.229999542236328,4417164.0,0.008701756246516368,1.7558256165780355,-0.3349790004791837,66.80224481836507,64.9860815402225,-0.44361368909165577,-1.1939072816666272,-1.4511768144767085,-2.1327457045729243,12.85251738513404,0.7899999618530273,0.6971914239864248,0.9990027427673347,-0.6210209752306035,2.6190264607652747,0.1889908837683656,1.8090146017663038,-0.9029946191342777,46.69633145580971,-9.183331777423192,0.8100118589989699,3,-0.22833967208862305,-0.9750046730041504,-1.7991700172424316,-1.771669864654541,-0.8233394622802752,0,-0.0357994293133429,-1.3032508350702607,15.32332992553711,-1.6666666666666667,16.0,-6.999644326230167,15.223329544067385,-0.0357994293133429
1224,2003-04-01,15.716670036315918,15.816670417785645,15.24666976928711,15.456669807434082,2854872.0,0.016821232006702047,1.4782583456688767,1.1470416230157228,73.34236284818954,66.66679380761352,-0.595344212722738,-1.342650669457269,-1.7007873164157008,-2.345877253132233,12.995356243112496,0.5700006484985352,0.8515276971668957,1.1446694850921624,-0.49264613658887413,2.781985106773199,0.3260116742516441,1.9633272959326806,-0.9236431100348241,61.592862838114,1.715572552461424,0.8186578108405183,4,-0.3816699981689453,-1.2350049018859863,-2.1600050926208496,-2.031670093536377,-2.016670227050783,1,-0.038176050020985786,1.7558256165780355,15.456669807434082,-1.3032508350702607,15.32332992553711,-1.6666666666666667,16.0,-0.038176050020985786
1225,2003-04-02,15.760000228881836,16.04667091369629,15.470000267028807,15.966670036315918,4352886.0,0.0027569575785326705,2.145434258471776,-0.794883174999083,73.17558675813115,67.3045672948297,-0.4608730415945974,-1.2746510265878825,-1.7364488682907506,-2.3382578804793663,13.69058067640293,0.5766706466674822,0.9463964533699301,1.075833177566528,-0.5644367796689842,2.71610313480204,0.25569819894877277,1.8959681561842832,-0.9200000762939453,64.6371451352456,0.8118400250170623,0.8201349786177556,4,-0.2783350944519043,-1.2783350944519043,-2.2016677856445312,-2.075000286102295,-1.8433303833007812,2,-0.0488578963566616,1.4782583456688767,15.716670036315918,1.7558256165780355,15.456669807434082,-1.3032508350702607,15.32332992553711,-0.0488578963566616
1226,2003-04-03,14.960000038146973,15.903329849243164,14.720000267028807,15.829999923706055,6506289.0,-0.05076143268505673,1.3278773410128126,4.209612891019755,64.95983033769204,66.9274893242401,0.4011724261415779,-0.41230565821490295,-0.9409267757509809,-1.4882494098595664,14.636413627696744,1.1833295822143572,0.9569347754379081,0.2228329658508308,-1.3787972240296682,1.8244631557313298,-0.5779821290894187,1.0236480607910803,1.303330421447754,15.550772755838171,-51.64351104326366,0.8008150949402493,4,0.5233302116394043,-0.478334903717041,-1.279167652130127,-1.2750000953674316,-0.7766704559326172,3,0.002005329738950179,2.145434258471776,15.760000228881836,1.4782583456688767,15.716670036315918,1.7558256165780355,15.456669807434082,0.002005329738950179
1227,2003-04-04,15.6033296585083,15.65999984741211,14.916669845581055,14.966670036315918,5551146.0,0.043003316759417265,-1.0181087561040023,-0.7317927654476076,63.28369018220365,66.5927438685616,-0.19411659679982307,-1.0299454847835712,-1.580706503416332,-2.078705997575817,14.689194291445299,0.7433300018310547,1.0238760720956464,0.8163296222686771,-0.829611686555797,2.462270931093153,-0.006641032143560821,1.639300276680915,0.629134197235107,66.58241770090902,1.279072372786075,0.8229706544122378,4,-0.1116642951965332,-1.1216645240783691,-1.922497272491455,-1.9183297157287598,-1.3166599273681658,4,-0.05255286613630461,1.3278773410128126,14.960000038146973,2.145434258471776,15.760000228881836,1.4782583456688767,15.716670036315918,-0.05255286613630461
1228,2003-04-07,15.966670036315918,16.033330917358402,15.609999656677244,15.673330307006836,4716819.0,0.023286079686811734,-1.015858202600808,0.4607481283310315,63.06883859952892,66.17869859118188,-0.469967919809541,-1.3069780533626805,-1.9344825193214117,-2.3865769177580844,15.073860737237228,0.4300012588501012,1.0095141754210566,1.0823365211486813,-0.6024055391176866,2.767078581415049,0.23996549101549824,1.9247075512818643,0.23554454765319832,93.96980120263242,28.78710122540062,0.8423710301331835,4,-0.4750046730041504,-1.3433399200439453,-2.2941701412200928,-2.135004997253418,-1.3633403778076172,0,-0.07620061249769816,-1.0181087561040023,15.6033296585083,1.3278773410128126,14.960000038146973,2.145434258471776,15.760000228881836,-0.07620061249769816
1229,2003-04-08,15.74666976928711,16.0,15.510000228881836,15.739999771118164,4170996.0,-0.01377871945298681,-1.0999881472520017,0.022738134328600827,64.19579566865599,66.23390560690797,-0.19350027502768263,-0.9846704177185366,-1.705020471652034,-2.118103714807475,15.456884280103072,0.48999977111816406,0.9583255475145265,0.765336275100708,-0.8811129024387832,2.411785452640199,-0.05788831366903757,1.5885608638704536,0.42590052834320247,77.38691625063352,10.448818354525287,0.8232245887697452,4,-0.2550044059753418,-1.1066694259643555,-2.110837459564209,-1.9150047302246094,-1.3599996566772443,1,-0.07070316711059765,-1.015858202600808,15.966670036315918,-1.0181087561040023,15.6033296585083,1.3278773410128126,14.960000038146973,-0.07070316711059765
1230,2003-04-09,16.120000839233402,16.646669387817386,15.5,15.826669692993164,4767615.0,0.023708573013606404,-1.4225310681645993,43.977695167286775,63.14707725792975,66.11496842019682,-0.47635647355838273,-1.2108461589022212,-2.061884837629453,-2.435615193244196,16.693940730713326,1.1466693878173864,0.9389147078256599,1.0058338165283232,-0.5511950918432369,2.562862724899883,0.22731936234254313,1.7843482707141032,-1.4000005722045952,72.66429700350308,7.023339904142176,0.7785144541857799,4,-0.4366660118103063,-1.28833103179932,-2.5041685104370153,-2.288335800170902,-2.00000095367432,2,-0.15012412555701526,-1.0999881472520017,15.74666976928711,-1.015858202600808,15.966670036315918,-1.0181087561040023,15.6033296585083,-0.15012412555701526
1231,2003-04-10,15.556670188903807,16.116670608520508,15.399999618530273,15.953330039978027,3456495.0,-0.03494606830035285,-1.0187887009899395,-1.3522595747447714,53.80609746222938,65.08683599254728,0.01952809481623774,-0.5148177822934574,-1.4846404069731705,-1.8232189616070276,18.018965669227644,0.7200012207031286,0.8908101433948801,0.3415031433105451,-1.036435943791746,1.719442230412838,-0.3474664002406005,1.0304726868616907,-0.7981365394592288,36.99424928722455,-25.527712631729145,0.6889695435511464,4,0.12666463851928889,-0.7250003814697248,-1.94083786010742,-1.7250051498413068,-1.1566705703735334,3,-0.10542103955462945,-1.4225310681645993,16.120000839233402,-1.0999881472520017,15.74666976928711,-1.015858202600808,15.966670036315918,-0.10542103955462945
1232,2003-04-11,16.256669998168945,16.483329772949222,15.366669654846193,15.449999809265135,3673989.0,0.044996763495341874,-1.2945137765515091,-2.0336572676040037,60.11595638392022,64.34391505538673,-0.5969277290766559,-1.0386170551752123,-2.163272633984768,-2.4702232866901888,19.30120668037777,1.1166601181030291,0.890071803933532,0.895835971832275,-0.24438377903056363,2.036055722695112,0.3257260964008566,1.4659458472636935,-1.4603736339569107,69.53129132744763,7.088895854195769,0.5701098754314186,4,-0.5733351707458496,-1.4250001907348633,-2.6408376693725586,-2.4250049591064453,-2.2933397293090803,4,-0.12753783008378217,-1.0187887009899395,15.556670188903807,-1.4225310681645993,16.120000839233402,-1.0999881472520017,15.74666976928711,-0.12753783008378217
1233,2003-04-14,16.200000762939453,16.966669082641598,15.966670036315918,16.466669082641598,5278293.0,-0.003485906722340726,-1.7272833674923695,-0.33057911817036684,58.35789332087757,62.67897399679651,-0.47352458857479895,-0.8717503752804703,-2.094158018162222,-2.3648741994369082,21.33671298343266,0.99999904632568,0.8257257421357096,0.7408331871032718,-0.3268771385340372,1.808543512740581,0.2069780242846182,1.2746883499219255,-1.366696938255311,52.08321288223734,-8.204326755487394,0.5338551628186543,4,-0.3566660881042516,-1.2083311080932653,-2.443336009979248,-2.368335723876953,-2.440000534057617,0,-0.11810684825252737,-1.2945137765515091,16.256669998168945,-1.0187887009899395,15.556670188903807,-1.4225310681645993,16.120000839233402,-0.11810684825252737
1234,2003-04-15,16.366670608520508,16.600000381469727,16.033330917358402,16.333330154418945,2248344.0,0.010288261588378589,1.2666778564452983,-0.1250259278597552,59.89617469198269,61.20348376722446,-0.6015555113942899,-0.9500916392319674,-2.224482091439338,-2.479058916572324,22.535747008849807,0.5666694641113246,0.8218205250183637,0.8205029964447021,-0.2451477395991688,1.8861537324885713,0.2876776284227667,1.3533283644666376,-1.448032173518067,62.500081956415976,2.6082013208958017,0.5328253680219347,4,-0.5233359336853063,-1.37500095367432,-2.6100058555603027,-2.535005569458008,-2.3866710662841797,1,-0.10773974696443211,-1.7272833674923695,16.200000762939453,-1.2945137765515091,16.256669998168945,-1.0187887009899395,15.556670188903807,-0.10773974696443211
1235,2003-04-16,16.04667091369629,16.346670150756836,15.73332977294922,16.346670150756836,2875536.0,-0.019551911471696992,3.0889462507788243,-8.998054919908467,50.43863548851326,59.59001767287126,-0.26442199072911876,-0.5205269639920864,-1.8872246381825128,-2.1083810467248085,23.411771754751275,0.6333408355712873,0.7813327299360324,0.4140032768249515,-0.5017477467639573,1.3297543004138586,-0.04387223496950199,0.871878788619405,-1.0461112527882825,42.50009387734913,-13.765454580850182,0.4578755117944536,4,-0.10500144958496271,-1.0550012588501012,-2.290006160736084,-2.215005874633789,-1.9300012588500959,2,-0.10344829840497105,1.2666778564452983,16.366670608520508,-1.7272833674923695,16.200000762939453,-1.2945137765515091,16.256669998168945,-0.10344829840497105
1236,2003-04-17,15.710000038146973,16.209999084472653,15.366669654846193,16.020000457763672,2264958.0,-0.020980730355849575,1.4444413730192285,1.033337359968465,53.88222073830684,58.54540995688273,0.2121324405962497,-0.12101517948620177,-1.5378194606197244,-1.7243381077575268,24.091113188885043,0.8433294296264595,0.6745251585611065,0.033498907089233754,-0.801519162289992,0.8685169764684595,-0.38401012760038,0.4510079417788475,-0.6307960003696227,21.45815663033361,-35.3731209212099,0.41750903468961287,4,0.45666933059692383,-0.641665458679201,-1.9533352851867676,-1.711665153503418,-2.1599998474121076,3,-0.10120943021814499,3.0889462507788243,16.04667091369629,1.2666778564452983,16.366670608520508,-1.7272833674923695,16.200000762939453,-0.10120943021814499
1237,2003-04-18,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,0.0,1.0,-0.0,52.613445140044355,57.38369957249555,0.25574969301681527,-0.0824504527926635,-1.5123575024922467,-1.7351908994029959,24.32949570944998,0.0,0.5621141737057016,0.0063323974609375,-0.7934565140478931,0.8061213089697699,-0.39356205829347957,0.4062268532153528,-0.5552973985750533,21.45815663033361,-35.140938101960906,0.39989445575441607,4,0.45666933059692383,-0.641665458679201,-1.882502794265747,-1.711665153503418,-2.0799999237060547,4,-0.08338640461080593,1.4444413730192285,15.710000038146973,3.0889462507788243,16.04667091369629,1.2666778564452983,16.366670608520508,-0.08338640461080593
1238,2003-04-21,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,0.0,1.0,0.0,49.92728934598669,55.798309981087854,0.24083899322644875,-0.035713367393858775,-1.4826093560735938,-1.736413900266509,24.580760717638405,0.0,0.5475886045240959,-0.02450108528137207,-0.7709890585287233,0.7219868879659792,-0.39774507190504593,0.34874290134230357,-0.4828187408522666,27.837657482247984,-26.96774783489534,0.3732439866236755,4,0.45666933059692383,-0.560000419616701,-1.8741676807403564,-1.711665153503418,-2.2133302688598633,0,-0.11118203469419796,1.0,15.710000038146973,1.4444413730192285,15.710000038146973,3.0889462507788243,16.04667091369629,-0.11118203469419796
1239,2003-04-22,16.17667007446289,16.333330154418945,15.066670417785645,15.833330154418945,3655935.0,0.029705285498583756,2.8578856102172945,100.0,54.15837200368981,54.79956495283897,-0.17703849461020127,-0.45315905221478303,-1.9037164455905824,-2.188033622819612,24.15284268415482,1.2666597366333008,0.5147720948235879,0.39616894721984863,-0.3396487057403448,1.131986600180042,0.028260120739751926,0.7640777736999453,0.7899990081787074,86.71874126884904,31.787304071559674,0.36790882648009626,4,-0.16000032424926758,-0.6100006103515643,-2.3408377170562744,-2.178335189819336,-2.276670455932617,1,-0.14939229362142348,1.0,15.710000038146973,1.0,15.710000038146973,1.4444413730192285,15.710000038146973,-0.14939229362142348
1240,2003-04-23,16.319999694824222,16.336669921875,15.953330039978027,16.170000076293945,2812788.0,0.008860267267711608,3.181735900877001,0.43688371136999743,65.62018257499929,56.11224107648008,-0.3229795622234537,-0.5376836265519422,-1.9881319977731131,-2.326024671772288,23.418648647285767,0.38333988189697266,0.46014768302161535,0.48466506004333887,-0.23968807392595792,1.2090181940126374,0.12248849305868958,0.8468416270279882,0.6086694145202571,98.68738318423746,37.17281984178976,0.362176566984649,4,-0.30332994461059926,-0.7400002479553258,-2.3241670131683403,-2.3216648101806676,-2.5866699218750018,2,-0.14338236497210288,2.8578856102172945,16.17667007446289,1.0,15.710000038146973,1.0,15.710000038146973,-0.14338236497210288
1241,2003-04-24,15.476670265197756,16.066669464111328,15.173330307006836,15.8966703414917,2721420.0,-0.05167459836987143,1.3508977106746507,-2.8000076294138556,48.609159782210774,54.833708120734585,0.5674856663006143,0.2787190820178562,-1.0931838655448267,-1.4825790688452987,22.119616643978194,1.1466693878173864,0.39438035549840933,-0.3324978828430165,-1.0695042307014493,0.40450846501541626,-0.7010010567722329,0.036005291086199875,1.4147588703155467,32.28346515820876,-27.40902327105389,0.3685031739292167,4,0.5399994850158674,0.20999908447265447,-1.4175026416778582,-1.478335380554201,-1.7633399963378906,3,-0.08787423825974916,3.181735900877001,16.319999694824222,2.8578856102172945,16.17667007446289,1.0,15.710000038146973,-0.08787423825974916
1242,2003-04-25,15.350000381469727,15.84000015258789,15.173330307006836,15.463330268859865,2728278.0,-0.008184569520284346,-1.8571358506066347,0.26983301619884187,42.85711445208588,53.11139935753551,0.6168920888827536,0.4295107361754802,-0.9260491379106828,-1.347373799906748,20.86199512809253,0.6666698455810547,0.30226939265148545,-0.4605012893676754,-1.1938939663327623,0.2728913875974097,-0.827197627850218,-0.09380495088513285,1.5049335796890233,22.309454670790746,-31.68203912997829,0.3666963384825427,4,0.483335018157959,0.483334064483639,-1.290832757949829,-1.3516654968261719,-1.583330154418947,4,-0.11726385315975585,1.3508977106746507,15.476670265197756,3.181735900877001,16.319999694824222,2.8578856102172945,16.17667007446289,-0.11726385315975585
1243,2003-04-28,14.903329849243164,15.199999809265135,14.51667022705078,15.183329582214355,4328361.0,-0.029099056750889418,3.3615827806709144,2.4706610005469383,40.71894472714117,50.98059602810868,0.9613869819823577,0.8775956951654749,-0.4366072100185221,-0.88924976390566,20.613016128191404,0.8333301544189471,0.2939425501154176,-0.8795048236846927,-1.7050588461883898,-0.05395080118099749,-1.2922818349365421,-0.4667278124328451,1.9158388410481244,21.245037748741435,-28.556618392373775,0.41277701125184785,4,0.5283403396606445,0.8383398056030238,-0.6841623783111572,-0.7799949645996094,-1.0699996948242188,0,-0.08543927750930835,-1.8571358506066347,15.350000381469727,1.3508977106746507,15.476670265197756,3.181735900877001,16.319999694824222,-0.08543927750930835
1244,2003-04-29,15.116669654846193,15.293330192565918,14.699999809265135,14.963330268859865,3772602.0,0.014314908665452597,1.3421223026999587,-0.5476411865082204,38.55519959097314,49.66021426171533,0.6169685933237403,0.6503440920729524,-0.6085430554034001,-1.088235847767626,20.057096881252225,0.593330383300783,0.18611373077065707,-0.6361649990081766,-1.5138066245421005,0.24147662652574908,-1.0749858117751376,-0.19734418624121375,1.610399096915474,32.9670070550953,-13.366721099213578,0.4388208127669627,4,0.31000041961669744,0.6249999999999947,-0.8975021839141863,-0.9766697883605975,-1.3399991989135778,1,-0.1071664541561067,3.3615827806709144,14.903329849243164,-1.8571358506066347,15.350000381469727,1.3508977106746507,15.476670265197756,-0.1071664541561067
1245,2003-04-30,14.989999771118164,15.453330039978027,14.67667007446289,14.936670303344727,3479580.0,-0.008379483485466022,-1.7092950530623108,0.34778714829464885,42.82093841513265,48.43118289247376,0.6459113492657806,0.7550832148809672,-0.4303412879427775,-0.9569575438629148,19.09042156619776,0.7766599655151367,0.08444789908496553,-0.7243348598480228,-1.6658824197880158,0.2172127000919719,-1.1951086398180202,-0.25356107987802545,1.6486530396550663,30.53740497092223,-16.276372990446173,0.47077377996999703,4,0.43667030334472656,0.7516698837280238,-0.7324998378753662,-0.8499999046325684,-1.2699995040893572,2,-0.07271515471855028,1.3421223026999587,15.116669654846193,3.3615827806709144,14.903329849243164,-1.8571358506066347,15.350000381469727,-0.07271515471855028
1246,2003-05-01,14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,0.0,0.0,1.0,0.0,30.4928915521091,45.97334360492539,0.595680985990592,0.798379276880592,-0.37688746653481786,-0.9490557371063453,19.537107216634368,0.0,-0.05228021599903343,-0.725834846496582,-1.6624048931428206,0.21073520014965652,-1.1941198698197013,-0.25754982317346276,1.5637737363061675,35.768067730749024,-7.834516653079959,0.46828502332311933,5,0.43667030334472656,0.7516698837280238,-0.6841647624969482,-0.8016648292541504,-1.3733301162719709,3,-0.08383389041741152,-1.7092950530623108,14.989999771118164,1.3421223026999587,15.116669654846193,3.3615827806709144,14.903329849243164,-0.08383389041741152
1247,2003-05-02,14.783329963684082,15.170000076293945,14.536669731140135,14.800000190734865,2994084.0,-0.013787178825197866,-1.4836937415383131,-100.0,29.14630061541068,43.66434485708361,0.7342984447527172,0.9912909390576345,-0.11290519445297598,-0.7248543596349908,20.217002535346573,0.6333303451538104,-0.11173370539898109,-0.8915046691894535,-1.9164374256085637,0.13342808722965493,-1.4039710473990077,-0.3790382909798993,1.688959412525307,28.469219342285857,-13.479792757492984,0.5124663782095543,5,0.6433401107788086,0.9583396911621058,-0.14999747276306152,-0.30833005905151367,-1.1833295822143555,4,-0.07237880081502068,1.0,14.989999771118164,-1.7092950530623108,14.989999771118164,1.3421223026999587,15.116669654846193,-0.07237880081502068
1248,2003-05-05,14.75,15.226670265197756,14.506669998168945,14.866669654846193,3217419.0,-0.0022545640100003483,-1.3867557540896338,6.998684210525677,25.22988892038572,40.45006895893871,0.6896564217867382,0.9789908680310688,-0.030709702329122734,-0.6759247100842583,20.38588755555179,0.7200002670288104,-0.17431419336850773,-0.8640011310577389,-1.9580954100421621,0.23009314792668256,-1.4110482705499514,-0.31695399156552817,1.6440646102430456,25.704053312110574,-13.081709817348255,0.5470471394922108,5,0.6716699600219727,0.9866695404052717,0.09833264350891113,-0.26833486557006836,-1.3833303451538068,0,-0.06666642528469291,-1.4836937415383131,14.783329963684082,1.0,14.989999771118164,-1.7092950530623108,14.989999771118164,-0.06666642528469291
1249,2003-05-06,14.633330345153807,14.846670150756836,14.166669845581055,14.666669845581055,5108625.0,-0.007909807108216538,2.457569093725982,0.2857598273621335,26.90634697380193,36.148531669916785,0.6307061857688954,1.0624475447506025,0.11029882989041262,-0.5301776604914252,20.902979172609008,0.6800003051757812,-0.23739675384174674,-0.9250038146972681,-2.100910083141885,0.250902453747349,-1.5129569489195784,-0.33705068047495956,1.647490588364791,36.2691331872177,-1.9622412133545666,0.5879531342223087,5,0.4833393096923846,0.9333391189575195,0.2216672897338885,-0.15166521072387518,-1.3333301544189418,1,-0.05466972807046633,-1.3867557540896338,14.75,-1.4836937415383131,14.783329963684082,1.0,14.989999771118164,-0.05466972807046633
1250,2003-05-07,13.699999809265135,14.649999618530273,13.283329963684082,14.456669807434082,15349869.0,-0.06378114303951099,1.3906835448106047,22.69590091249634,22.51604332048622,33.24929650750295,1.2888415642076918,1.9027361052646157,1.067296027442099,0.41778407873399637,20.963272898190706,1.3666696548461914,-0.3147241162093586,-1.737334299087527,-3.14507274095517,-0.32959585721988205,-2.4412035200213484,-1.0334650781537054,2.4116890372184603,21.440910027775757,-18.130921643534442,0.7038692209338221,5,0.8616652488708514,1.424999713897705,1.2083327770233172,0.7816653251647967,-0.04666996002197088,2,0.005596397644883844,2.457569093725982,14.633330345153807,-1.3867557540896338,14.75,-1.4836937415383131,14.783329963684082,0.005596397644883844
1251,2003-05-08,13.916669845581055,14.25,13.693329811096193,13.76667022705078,7052508.0,0.015815331338135286,-2.752658377586085,-0.1982365085086719,26.850393487530937,31.470771955885724,0.9248747509104192,1.6410386019589964,0.8815966259837467,0.21252323779157933,21.22044688926571,0.5566701889038068,-0.46054987710477846,-1.4386642456054695,-2.9998314450549977,0.12250295384405874,-2.2192478453302336,-0.6580806458807054,1.9121831126225892,32.59027157537269,-8.889767613545864,0.7805835997247638,5,0.45166015625,1.2083296775817853,1.064995288848877,0.564995288848877,-0.01667022705078125,3,-0.014131942536144582,1.3906835448106047,13.699999809265135,2.457569093725982,14.633330345153807,-1.3867557540896338,14.75,-0.014131942536144582
1252,2003-05-09,14.183329582214355,14.313329696655273,13.84000015258789,13.899999618530273,4344228.0,0.019161174303346185,-1.3471144729157456,1.888871228208464,31.561990770111137,30.453332627326837,0.5311780971739566,1.2765337232337934,0.6635069969563485,-0.03792060929372454,21.019852681252846,0.4733295440673828,-0.6869883089933886,-1.0683374881744392,-2.6526789914222846,0.5160040150734062,-1.86050823979836,-0.2761667365505165,1.3909710765373315,46.31199269779261,2.977966586709627,0.7921707516239224,5,0.18500041961669922,0.9416699409484846,0.7991681098937988,0.29833555221557617,-0.09332942962646484,4,-0.03995253188494918,-2.752658377586085,13.916669845581055,1.3906835448106047,13.699999809265135,2.457569093725982,14.633330345153807,-0.03995253188494918
1253,2003-05-12,14.286669731140135,14.350000381469727,14.100000381469727,14.26667022705078,3943683.0,0.007286028878251916,2.4092271677991177,0.07058732450781405,24.97801211322347,28.944756240910202,0.3700840224735895,1.0777593026550338,0.6049213250878314,-0.12050053835831243,20.277030878717113,0.25,-0.7704654420685237,-0.8693307876586935,-2.443597319316007,0.7049357439986199,-1.6564640534873494,-0.0821975218300377,1.0585338581047914,64.17923467666607,25.245290747414174,0.7871332658286563,5,0.08166027069091975,0.8383297920227051,0.6999955177307147,0.1949954032897967,-0.10334014892577947,0,-0.04806363992398455,-1.3471144729157456,14.183329582214355,-2.752658377586085,13.916669845581055,1.3906835448106047,13.699999809265135,-0.04806363992398455
1254,2003-05-13,14.6033296585083,14.65666961669922,14.01667022705078,14.119999885559082,4811175.0,0.0221647125136486,1.1694538283737685,24.16708788326737,28.270050955060327,27.327990967568834,-0.030229886078856794,0.6558464425669719,0.33203042240452696,-0.41434812198330917,19.263244853460776,0.639999389648441,-0.8143091714252577,-0.4645038127899177,-1.9481870839751387,1.0191794583953016,-1.2063454483825282,0.2773378228026928,0.535686568180541,96.11604033468247,62.066141141372036,0.7418416355926097,5,-0.3483295440673828,0.5216698646545392,0.45416808128356934,-0.12166452407836914,-0.21000003814697266,1,-0.08468342717591093,2.4092271677991177,14.286669731140135,-1.3471144729157456,14.183329582214355,-2.752658377586085,13.916669845581055,-0.08468342717591093
1255,2003-05-14,14.386670112609865,14.65999984741211,14.25,14.466670036315918,4116735.0,-0.014836311373153444,-1.3207090881609915,-0.16551830278921828,33.60083035513928,27.673317501238856,0.10264102773462369,0.7818523864856477,0.5880497545055317,-0.1759045016122922,18.808153980646615,0.4099998474121094,-0.8204163764944212,-0.5981633186340307,-2.036315047930641,0.8399884106625777,-1.317239183282334,0.12091254601427259,0.5667774877785003,71.72460875647563,35.90419430750263,0.7190758646483042,5,-0.1316699981689471,0.738329410552975,0.6791627407073957,0.09499502182006658,-0.4366703033447301,2,-0.07553310900779864,1.1694538283737685,14.6033296585083,2.4092271677991177,14.286669731140135,-1.3471144729157456,14.183329582214355,-0.07553310900779864
1256,2003-05-15,14.119999885559082,14.463330268859865,14.053330421447756,14.286669731140135,2014047.0,-0.018535924224539424,-1.7332523793478654,2.0833750566244906,32.242566930326404,28.017347091785044,0.2602965860000044,0.9731922701348843,0.8794348072719131,0.1112202817765926,19.11405750833617,0.4099998474121094,-0.8432352890080903,-0.7853335380554203,-2.2304703782697644,0.6598033021589256,-1.5079019581625932,-0.06276511794824735,0.6664359511588547,34.1463216070116,-3.243384430292828,0.7225684201071727,5,0.13500022888183594,1.004999637603758,1.1375024318695068,0.5533347129821777,0.3633298873901385,3,-0.03305028612593652,-1.3207090881609915,14.386670112609865,1.1694538283737685,14.6033296585083,2.4092271677991177,14.286669731140135,-0.03305028612593652
1257,2003-05-16,14.399999618530273,14.390000343322756,14.033329963684082,14.316670417785645,2049291.0,0.01983000957794312,10.263752315267393,-0.4999656683794384,42.36607876399269,29.921368185519153,-0.08917450750095668,0.6219038831672528,0.6051314913044337,-0.14068754152365237,19.445330571364007,0.35667037963867365,-0.8823294717573091,-0.4398337841033939,-1.8497286030273017,0.9700610348205121,-1.144781193565347,0.2651136253585591,0.26000022888183594,59.585223398262734,19.32081231804586,0.7049474094619531,5,-0.33499956130981445,0.7249999046325666,0.8575026988983154,0.27333498001098633,-0.2999992370605469,4,-0.03472222314204698,-1.7332523793478654,14.119999885559082,-1.3207090881609915,14.386670112609865,1.1694538283737685,14.6033296585083,-0.03472222314204698
1258,2003-05-19,13.963330268859865,14.196669578552244,13.773329734802244,14.096670150756836,1657935.0,-0.03032426119709697,1.5399978828773684,-1.6001579362990048,33.61733152062892,30.667033135166594,0.2505149868758778,0.9707801145164812,1.0614535884151852,0.311920071086627,19.908220078670652,0.6266698837280291,-0.8940558968065453,-0.7891696453094461,-2.1884620347423382,0.610122744123446,-1.488815840025893,-0.08952345059299915,0.5590025901794409,21.428548380678418,-18.942713998137517,0.6996461947164465,5,0.008334636688230646,1.161669254302975,1.2941720485687238,0.7100043296813947,-0.06665992736816584,0,0.009071609801460934,10.263752315267393,14.399999618530273,-1.7332523793478654,14.119999885559082,-1.3207090881609915,14.386670112609865,0.009071609801460934
1259,2003-05-20,13.760000228881836,14.013330459594727,13.506669998168945,13.859999656677244,2283858.0,-0.014561715297351618,1.4918072769485127,0.7499588748149333,32.90080262610141,31.82089528023495,0.3541812631930359,1.0369407615512074,1.2893561844588461,0.5301678281346138,21.682082224100128,0.5066604614257812,-0.8909332782864716,-0.8716661930084229,-2.166625772181769,0.4232933861649233,-1.5191459825950968,-0.2241864034217489,0.6384323406219483,21.96511525988255,-18.838340072325433,0.6474797895866733,5,0.3233346939086914,1.1816649436950684,1.6575019359588588,1.0733342170715297,0.46667003631591975,1,0.030765214119979678,1.5399978828773684,13.963330268859865,10.263752315267393,14.399999618530273,-1.7332523793478654,14.119999885559082,0.030765214119979678
1260,2003-05-21,13.979999542236328,14.029999732971193,13.65999984741211,13.890000343322756,2220030.0,0.015988321925512805,2.894744239041451,-0.899997138960678,36.7685259776475,32.922910001359014,0.19900420291396514,0.6668349464935144,1.1080610365401249,0.3265169647348003,23.53186471224065,0.3699998855590838,-0.8716071532056606,-0.5346668720245358,-1.5875618211880997,0.5182280771390282,-1.0611143466063186,-0.008219397442752907,0.306922766685485,49.477286615606445,7.704893038272175,0.5264474745817824,5,0.10333538055419922,0.8350005149841309,1.4375026226043666,0.8533349037170375,-0.1633291244506836,2,0.02956581485401677,1.4918072769485127,13.760000228881836,1.5399978828773684,13.963330268859865,10.263752315267393,14.399999618530273,0.02956581485401677
1261,2003-05-22,14.116669654846193,14.15666961669922,13.850000381469727,14.00333023071289,1952928.0,0.009776117101932602,2.1723416744355424,1.2593381441333058,41.103267886015004,33.98305190312611,0.10469761689638446,0.44591519610016306,1.0101168922644792,0.20843337548956598,24.938228429924443,0.30666923522949396,-0.8559757279994038,-0.3299967288970933,-1.2931343486921687,0.6331408908979821,-0.8115655387946301,0.1515720810004435,0.06989341955184614,69.05679851528608,24.544065408219176,0.4815688098975376,5,-0.03333473205566584,0.6933302879333478,1.349999904632563,0.7166647911071724,0.163330078125,3,-0.01180659813228968,2.894744239041451,13.979999542236328,1.4918072769485127,13.760000228881836,1.5399978828773684,13.963330268859865,-0.01180659813228968
1262,2003-05-23,13.550000190734865,13.949999809265135,13.276670455932615,13.850000381469727,4075056.0,-0.04014186617427806,1.6933225504351817,-2.6469182548697314,35.981303517478025,35.20563983693217,0.6393121724752238,0.9178790391668556,1.6159588802447598,0.7869636238969981,26.656222941975326,0.8399991989135778,-0.7455389440351254,-0.8066661834716786,-1.7505952363988495,0.13726286945549226,-1.278630709935264,-0.3347016570080932,0.6066694259643555,29.709782116309373,-16.47234673263377,0.47196452646358533,5,0.4183349609374982,1.2566699981689435,2.06750178337097,1.2833342552185005,0.8299999237060529,4,0.06888041100195275,2.1723416744355424,14.116669654846193,2.894744239041451,13.979999542236328,1.4918072769485127,13.760000228881836,0.06888041100195275
1263,2003-05-26,13.630000114440918,13.8100004196167,13.583330154418945,13.666669845581055,1014399.0,0.005904053326933223,-2.4869759765266823,0.12223235942054858,38.17755534838899,36.30647365841314,0.5099997731379702,0.7774537195884026,1.548177008992873,0.7141941095943061,27.612584720453032,0.26000022888183416,-0.6578430420878192,-0.662999773025513,-1.6233061098977863,0.29730656384676024,-1.1431529414616488,-0.1828466045893773,0.5266695022583026,40.15113584886853,-6.983987740106038,0.48015316843613653,5,0.3383350372314453,1.1766700744628906,1.987501859664917,1.2033343315124476,0.6266698837280273,0,0.03448277792241883,1.6933225504351817,13.550000190734865,2.1723416744355424,14.116669654846193,2.894744239041451,13.979999542236328,0.03448277792241883
1264,2003-05-27,13.49666976928711,13.699999809265135,13.436670303344727,13.566670417785645,1816533.0,-0.009782123553509381,-1.7718956577606486,1.908949052040259,47.04747782288276,37.800545599273526,0.525057288138445,0.8255197322037908,1.6797475386588285,0.8571400525914328,28.84477150880694,0.2633295059204084,-0.6078032622987131,-0.7153301239013672,-1.656201391788004,0.2255411439852697,-1.1857657578446865,-0.24489448995804786,0.5543999481201194,24.999945813907722,-24.336681479617916,0.4704356339433188,5,0.37333059310913086,1.3100004196166992,2.1616647243499756,1.3366646766662562,0.9866600036621112,1,0.029636982977447213,-2.4869759765266823,13.630000114440918,1.6933225504351817,13.550000190734865,2.1723416744355424,14.116669654846193,0.029636982977447213
1265,2003-05-28,13.899999618530273,14.136670112609865,13.600000381469727,13.65999984741211,2391480.0,0.02988365694187589,-1.9815092480251022,-3.428536395961908,49.77038177051944,39.74808058151719,0.05077264860259234,0.3545192234334067,1.2893020567552753,0.47693926424473077,30.042332923507725,0.6400003433227557,-0.5326194102722859,-0.25750026702880824,-1.1325989829863978,0.6175984489287814,-0.6950496250076039,0.18004909094998744,-0.623329162597658,70.8329269376404,18.577513151925643,0.437549357978795,5,-0.06666421890258789,0.9066705703735352,1.8916699886322021,0.9333348274230922,0.876670837402342,2,0.023501486016732853,-1.7718956577606486,13.49666976928711,-2.4869759765266823,13.630000114440918,1.6933225504351817,13.550000190734865,0.023501486016732853
1266,2003-05-29,13.73332977294922,14.06999969482422,13.616669654846193,14.06999969482422,525690.0,-0.011990636701807,1.6930237037708484,-1.4027926789531826,43.62606109841198,39.888078618674896,0.17525517276483704,0.44503235698284804,1.4505291634273672,0.6514205273053335,31.304612045138946,0.45333003997802734,-0.4969040093588042,-0.3613366127014146,-1.1620524271214467,0.43937920171861755,-0.7616945199114316,0.03902129450860237,-0.4394593238830602,53.099941781486706,0.0888948176687947,0.4003579072100165,5,0.003340244293209338,0.9383401870727521,2.0650048255920392,1.100004673004145,1.2366704940795863,3,0.006068495129315288,-1.9815092480251022,13.899999618530273,-1.7718956577606486,13.49666976928711,-2.4869759765266823,13.630000114440918,0.006068495129315288
1267,2003-05-30,13.713330268859865,13.933329582214355,13.563329696655273,13.706669807434082,1745127.0,-0.00145627494715439,-1.522663285542443,-0.019783357505444,41.68267349772368,40.784227727240975,0.09790282381947613,0.4013367725948829,1.453995136474182,0.6800459753299055,32.061805162975205,0.36999988555908203,-0.4874133288941369,-0.3278361320495584,-1.0760772086466535,0.42040494454753663,-0.701956670348105,0.04628440624898822,-0.4026038265228298,39.52286298557378,-11.576657582315136,0.3741205382985474,5,0.003339767456052911,0.8450050354003888,2.1383392810821515,1.1200041770935005,0.9799995422363281,4,0.04132252727830221,1.6930237037708484,13.73332977294922,-1.9815092480251022,13.899999618530273,-1.7718956577606486,13.49666976928711,0.04132252727830221
1268,2003-06-02,13.76667022705078,14.133330345153807,13.703330039978027,13.913330078125,2568411.0,0.0038896429346588768,-2.146264365810927,-22.019473081323145,36.85876839553124,41.224001701622065,0.015346865542573696,0.28517190718008045,1.3867648884196058,0.6272671180562686,32.79263170898614,0.4300003051757795,-0.44975872461330546,-0.22532968521118413,-0.9033940467742223,0.45273467635185405,-0.5643618659927032,0.11370249557033496,-0.4394249113082882,47.14285908913142,1.66584599990275,0.3390321807815194,6,-0.050000190734861505,0.5983300209045428,2.066664695739746,1.0666642189025861,1.0,0,0.04455179627859307,-1.522663285542443,13.713330268859865,1.6930237037708484,13.73332977294922,-1.9815092480251022,13.899999618530273,0.04455179627859307
1269,2003-06-03,13.833330154418945,13.913330078125,13.666669845581055,13.776670455932615,1924713.0,0.004842124222397937,1.2769385167969576,-0.38633407896791044,40.87902448686364,41.68072375820164,-0.04449661296602159,0.16390865023140222,1.301437148064478,0.5569843140070887,33.15415125704367,0.2466602325439453,-0.4791346898863118,-0.11866974830627441,-0.7283780349217288,0.49103853830918,-0.4235238916140016,0.18618439500145278,-0.4898963427391063,47.092521345129775,4.7317658652866825,0.30485414330772764,6,-0.11666011810302734,0.531670093536377,1.753339767456053,1.0000042915344203,1.3000001907348615,1,0.030602887303659676,-2.146264365810927,13.76667022705078,-1.522663285542443,13.713330268859865,1.6930237037708484,13.73332977294922,0.030602887303659676
1270,2003-06-04,13.776670455932615,14.133330345153807,13.666669845581055,13.993330001831055,1382130.0,-0.004095882759526992,-1.1374052136841657,-3.8238739648554962,43.919772279632305,41.99366869082578,-0.02202886031662743,0.23885294747144492,1.3394605799815924,0.6031616802940736,32.40894295957315,0.46666049957275213,-0.4392907296462223,-0.17916297912597834,-0.7831370764359402,0.42481111818398354,-0.4811500277809593,0.1228240695290026,-0.41737191823417596,37.428160799345285,-5.72498198558629,0.3019870486549812,6,-0.07000017166137518,0.5883297920227069,1.8074994087219238,1.0566639900207502,1.219999313354494,2,0.0512939116368496,1.2769385167969576,13.833330154418945,-2.146264365810927,13.76667022705078,-1.522663285542443,13.713330268859865,0.0512939116368496
1271,2003-06-05,13.720000267028807,13.850000381469727,13.56999969482422,13.800000190734865,1793043.0,-0.0041134894737505645,2.1111134658584976,0.3692425522924283,36.923076923076884,42.09831018033676,-0.030780394388832732,0.2951670555380286,1.3514135094461128,0.6413025188918926,31.681337508316716,0.28000068664550604,-0.37944622015362306,-0.22599968910217427,-0.8389952542612615,0.386995876056913,-0.5324974716817188,0.08049809347737025,-0.34515429783213847,27.486033706492613,-13.027231938908407,0.30649778257954396,6,0.0666699409484881,0.5316700935363787,1.8641695976257324,1.1133341789245588,1.4466695785522479,3,0.07701677611793811,-1.1374052136841657,13.776670455932615,1.2769385167969576,13.833330154418945,-2.146264365810927,13.76667022705078,0.07701677611793811
1272,2003-06-06,13.616669654846193,13.899999618530273,13.616669654846193,13.816670417785645,2382525.0,-0.007531385581014294,-1.8332888287017053,2.5000119209401905,42.35304809396304,42.56225381873388,0.0927561138331523,0.37299172235153755,1.4297186148986132,0.7344692488636486,31.003358554582128,0.28332996368408025,-0.35134965865929857,-0.30099730491638077,-0.9201571509659434,0.3181625411331819,-0.6105772279411621,0.008582618108400553,-0.22658720278126054,8.284647745452443,-33.211651819779505,0.3095799230247812,6,0.17000055313110174,0.6350007057189924,1.967500209808346,1.2166647911071724,1.7466602325439418,4,0.09938778324558695,2.1111134658584976,13.720000267028807,-1.1374052136841657,13.776670455932615,1.2769385167969576,13.833330154418945,0.09938778324558695
1273,2003-06-09,13.600000381469727,13.666669845581055,13.333330154418945,13.666669845581055,951462.0,-0.0012241813746677321,8.999771127767923,0.3333460489423822,46.153846153846146,42.46296141106314,0.11702928622756659,0.3537149275334066,1.4163541108032316,0.7510468305060201,30.54034106268773,0.3333396911621094,-0.3571454849665585,-0.2833331108093269,-0.892409739978719,0.3257435183600652,-0.587871425394022,0.021205203775368275,0.5366697311401385,33.33377043395755,-10.193850504207354,0.3045383145846958,6,0.13499975204467773,0.651669979095459,1.9841694831848127,1.233334064483639,2.0133295059204084,0,0.0803918675705444,-1.8332888287017053,13.616669654846193,2.1111134658584976,13.720000267028807,-1.1374052136841657,13.776670455932615,0.0803918675705444
1274,2003-06-10,13.366669654846193,13.566670417785645,13.333330154418945,13.449999809265135,2507796.0,-0.017156670594028145,-2.111013630352965,1.2498998683984133,35.35037345986247,40.86073826543459,0.3687591999902917,0.5161090428293438,1.6079386382310261,0.9794685250368449,30.713646110060132,0.26667022705078125,-0.2933735294049189,-0.4548308372497534,-1.0043203149986848,0.09465864049917805,-0.7295755761242191,-0.18008609837528766,0.7539336585998537,4.16743655981169,-37.01275189612875,0.27474473887446527,6,0.36666059494018377,0.6950006484985334,2.21250009536743,1.4666647911071724,1.9800004959106428,1,0.10473817400709118,8.999771127767923,13.600000381469727,-1.8332888287017053,13.616669654846193,2.1111134658584976,13.720000267028807,0.10473817400709118
1275,2003-06-11,13.300000190734865,13.456669807434082,13.106670379638672,13.3533296585083,3231612.0,-0.0049877393421746685,1.6922021713615023,0.6399780265055337,29.818666354954217,39.32658329393929,0.38148558816373423,0.5240627151882489,1.6298296066257674,1.0390882333221914,31.035643437171945,0.34999942779541016,-0.24733142046756917,-0.46716680526733256,-0.9958617322550651,0.06152812172040001,-0.7315142687611988,-0.20281934177346628,0.80485765953064,24.369429691801546,-12.735783806223889,0.2643474634938666,6,0.3200001716613752,0.5833349227905256,2.0416693687438947,1.5333342552185005,1.9700002670288068,2,0.13784437053588072,-2.111013630352965,13.366669654846193,8.999771127767923,13.600000381469727,-1.8332888287017053,13.616669654846193,0.13784437053588072
1276,2003-06-12,13.653329849243164,13.653329849243164,13.333330154418945,13.433329582214355,2586600.0,0.026566139356482,1.9090846038138256,-4.125304005722598,52.854427841979906,40.56788933218998,0.01744955534855208,0.14121908609992495,1.260694281351629,0.6792016230912523,30.932198881278783,0.353329658508299,-0.23064842652561346,-0.0905036449432366,-0.5942351627280651,0.4132278728415919,-0.34236940383565084,0.16136211394917765,0.41160050219726685,68.90701146578895,29.591269562496365,0.2518657588924144,6,-0.03332948684692383,0.23000526428222656,1.19000244140625,1.1800045967102015,1.4633398056030291,3,0.09838917940727909,1.6922021713615023,13.300000190734865,-2.111013630352965,13.366669654846193,8.999771127767923,13.600000381469727,0.09838917940727909
1277,2003-06-13,13.899999618530273,13.9399995803833,13.460000038146973,13.460000038146973,3006180.0,0.018066638102995913,-1.1818181818181819,1.9999956651220052,56.829694158810106,42.786881083665406,-0.22345524860088162,-0.15265685204933277,0.9800196814178666,0.4276620575710375,30.53497174437037,0.4799995422363281,-0.24968578620974924,0.18116612434387136,-0.22578007026400293,0.5881123189517456,-0.022306972960066673,0.3846392216478094,0.12660033403808768,95.19998077383043,53.67702513476698,0.20347309730393726,6,-0.2799992561340332,-0.016664505004882812,0.8466651439666748,0.9333348274230922,0.8933305740356445,4,0.09112735696497198,1.9090846038138256,13.653329849243164,1.6922021713615023,13.300000190734865,-2.111013630352965,13.366669654846193,0.09112735696497198
1278,2003-06-16,14.09000015258789,14.263330459594727,13.583330154418945,13.583330154418945,4025394.0,0.01366910354474582,-1.684194081485915,1.1515238212899324,64.59012241452095,45.42144752007178,-0.40540036439806926,-0.3506595209671808,0.7458076951433839,0.2346986515268945,29.524940259876477,0.6800003051757812,-0.22489170482156418,0.3648331642150886,-0.06161075514686232,0.7912770835770395,0.15161120453411314,0.5780551238960641,-0.9833297729492188,85.01458552858318,39.691323696131306,0.21322195968097551,6,-0.4049997329711914,-0.2066650390625,0.6566646099090576,0.743334293365475,0.8766698837280273,0,0.0903711654373811,-1.1818181818181819,13.899999618530273,1.9090846038138256,13.653329849243164,1.6922021713615023,13.300000190734865,0.0903711654373811
1279,2003-06-17,14.183329582214355,14.399999618530273,14.066670417785645,14.333330154418945,2351088.0,0.006623806147320943,1.3528607923851323,-0.29605181429071564,58.22042776007853,47.010409240121355,-0.4960234526302756,-0.4328399933827818,0.6155321163059053,0.1400366718703765,28.042203329577458,0.3333292007446289,-0.18660340085731875,0.4369961261749271,-0.036189649825944414,0.9101819021757986,0.20040323817449135,0.6735890141753629,-1.0535260009765626,83.2471091041283,39.450757509432634,0.23659288800043546,6,-0.4299945831298828,-0.29999446868896484,0.5633351802825928,0.6500048637390101,0.7833404541015625,1,0.10082260987356406,-1.684194081485915,14.09000015258789,-1.1818181818181819,13.899999618530273,1.9090846038138256,13.653329849243164,0.10082260987356406
1280,2003-06-18,14.393329620361328,14.393329620361328,14.056670188903807,14.183329582214355,2033406.0,0.014806117063676627,2.2062797171675137,-1.3999949137563816,68.67932432053102,50.53888117317181,-0.6809618379728839,-0.6432673233129869,0.35822898060056474,-0.06886409302260788,26.529392268578533,0.3366594314575213,-0.12783689626213857,0.6263296604156494,0.0797595305618497,1.1728997902694491,0.35304459548875045,0.8996147253425484,-1.2127181976318369,99.37468931160393,54.41068139225811,0.2732850649268995,6,-0.6399946212768555,-0.5099945068359375,0.29667019844055176,0.581669807434082,1.1000003814697266,2,0.06623488487659435,1.3528607923851323,14.183329582214355,-1.684194081485915,14.09000015258789,-1.1818181818181819,13.899999618530273,0.06623488487659435
1281,2003-06-19,13.949999809265135,14.399999618530273,13.75,14.270000457763672,1539711.0,-0.03080106012920336,1.241381975194558,-1.5238123350938546,55.403441083100645,51.988924838631554,-0.22526456844596154,-0.22457847535202724,0.7662894846577384,0.37480776530935067,25.49109165100156,0.6499996185302734,-0.0999603043569337,0.19133334159850968,-0.33758629511445193,0.7202529783114713,-0.07312647675797024,0.4557931599549896,-0.7206128587036122,52.127658495161945,6.2078909707834455,0.26445981835648064,6,-0.1966648101806623,-0.16499948501586736,0.7400000095367449,1.041669845581053,1.3766698837280291,3,0.09462370369509499,2.2062797171675137,14.393329620361328,1.3528607923851323,14.183329582214355,-1.684194081485915,14.09000015258789,0.09462370369509499
1282,2003-06-20,14.48332977294922,14.670000076293945,13.636670112609865,13.863329887390135,7481088.0,0.038231539138076975,1.080515134030275,-1.937495715924839,63.420695823373904,53.90746369080131,-0.6959131673687171,-0.721386429485074,0.18059383938048867,-0.15555440108507668,23.50603296891013,1.0333299636840803,-0.06603981399771897,0.6779968261718761,0.06809933686982994,1.2878943154739222,0.373048081520853,0.9829455708228991,-1.2071183156689482,82.8218026847901,35.52597198179621,0.30494874465102306,6,-0.5949945449829119,-0.5949945449829119,0.20667004585265936,0.5083398818969673,0.833340644836424,4,0.04372888636975403,1.241381975194558,13.949999809265135,2.2062797171675137,14.393329620361328,1.3528607923851323,14.183329582214355,0.04372888636975403
1283,2003-06-23,14.100000381469727,14.653329849243164,13.84333038330078,14.466670036315918,3155670.0,-0.026466938023840703,1.1892194578154145,-0.5914027782691389,54.46437238483036,56.031241349131065,-0.2617230407259772,-0.3173090043029916,0.5078504596644979,0.22423273817302913,21.41369924902083,0.8099994659423846,-0.013174375539733774,0.27116742134094274,-0.34645506305397333,0.8887899057358588,-0.03764382085651441,0.5799786635383999,-0.7401616070486341,44.83855933181043,-2.3804189382525394,0.30881124219745765,6,-0.21166515350341797,-0.21166515350341797,0.49499940872192383,0.8916692733764613,1.219999313354494,0,0.04917232569776164,1.080515134030275,14.48332977294922,1.241381975194558,13.949999809265135,2.2062797171675137,14.393329620361328,0.04917232569776164
1284,2003-06-24,13.8966703414917,14.15666961669922,13.536669731140135,13.833330154418945,3323691.0,-0.014420569821064988,1.1256942003514931,-0.1727445569481977,51.914900610952984,58.48637848868648,0.0275958352510699,-0.08693249535642167,0.6462158272130072,0.43355352744818276,19.27321441932649,0.6199998855590856,0.025104939602099918,0.04783735275268519,-0.5500876178819549,0.6457623233873253,-0.25112513256463487,0.34679983807000525,-0.458221888958235,31.764843489009962,-16.003052953338766,0.29896248531732034,6,0.1049947738647461,-0.008335113525390625,0.6516618728637695,1.0949993133544886,1.3866596221923828,1,0.07699683942487212,1.1892194578154145,14.100000381469727,1.080515134030275,14.48332977294922,1.241381975194558,13.949999809265135,0.07699683942487212
1285,2003-06-25,14.226670265197756,14.100000381469727,13.729999542236328,13.729999542236328,2096172.0,0.023746690077317778,2.0411325058494776,7.841320746194526,57.436487473860176,58.99549622556207,-0.17559846859443162,-0.4123454124975563,0.26406255312170224,0.10354053140571828,18.132919861604385,0.37000083923339844,0.06468034998259853,0.36150374412536834,-0.2597005332894877,0.9827080215402244,0.05090160541793942,0.6721058828327973,-0.714328715238663,60.882560588631996,10.113370619116047,0.3106021387074281,6,-0.1616702079772967,-0.3383350372314471,0.28582978248596014,0.7649993896484322,1.1399993896484375,2,0.0520149660689333,1.1256942003514931,13.8966703414917,1.1892194578154145,14.100000381469727,1.080515134030275,14.48332977294922,0.0520149660689333
1286,2003-06-26,13.816670417785645,14.023329734802244,13.73332977294922,13.770000457763672,4494951.0,-0.02881910101023999,-3.8328764075302213,0.09396559503990964,52.6930196913164,58.53586572917388,0.29056373931574697,0.004446198445364757,0.6269230961159042,0.5106640344592837,16.931002369062313,0.49334049224853516,0.14541328395351982,-0.052663135528565164,-0.6712564027247545,0.5659301316676242,-0.36195976912665984,0.2566334980695295,-0.2800006866455096,24.70600807988682,-30.138552833460345,0.30929663359809434,6,0.2866644859313965,0.07166481018066406,0.6324970722198486,1.1749992370605433,1.616659164428711,3,0.12135047977167601,2.0411325058494776,14.226670265197756,1.1256942003514931,13.8966703414917,1.1892194578154145,14.100000381469727,0.12135047977167601
1287,2003-06-27,14.279999732971193,14.32332992553711,13.756669998168945,14.063329696655273,2525778.0,0.03353407884645798,2.736255167968811,4.642601712405784,58.17311252293359,57.82286463010862,-0.12649638545643072,-0.4366396843781484,0.12086649329495636,0.05329726275633995,15.334277137831458,0.5666599273681641,0.2634081804881738,0.38233270645141815,-0.25771296886326667,1.022378381766103,0.06230986879407574,0.7023555441087606,-0.6753301811218293,66.56725621165907,8.629872998246142,0.3200228376573422,6,-0.17666482925415217,-0.3916645050048846,0.166667699813841,0.7116699218749947,1.3533306121826136,4,0.07329621705841549,-3.8328764075302213,13.816670417785645,2.0411325058494776,14.226670265197756,1.1256942003514931,13.8966703414917,0.07329621705841549
1288,2003-06-30,14.380000114440918,14.600000381469727,14.126669883728027,14.283329963684082,2020950.0,0.007002827964963654,-1.308983824370909,0.446162987741804,62.58280545472712,58.307573262847356,-0.20230919487380739,-0.5147252021920767,-0.021580106752740136,-0.03823564801410839,14.378754348696928,0.4733304977416992,0.3083117587729802,0.45166659355163574,-0.2199464034883718,1.1232795905916433,0.11586009503163197,0.7874730920716395,-0.7114107311248787,79.31026751080513,13.96942032851743,0.33580649852000405,6,-0.27666521072387695,-0.4916648864746094,0.007502555847167969,0.6883344650268537,1.153329849243164,0,0.06513701640406033,2.736255167968811,14.279999732971193,-3.8328764075302213,13.816670417785645,2.0411325058494776,14.226670265197756,0.06513701640406033
1289,2003-07-01,14.256669998168945,14.416669845581055,14.01667022705078,14.416669845581055,2820663.0,-0.008576503149545833,4.000000000000022,-1.6551111812639347,61.71439621884876,57.53369236266044,-0.07541207644728942,-0.3774030200479288,0.04195106332779197,0.09777405050631671,13.220257948802516,0.3999996185302752,0.3255487942321178,0.3071694850921638,-0.37837639129870126,0.9927153614830289,-0.035603453103268734,0.6499424232875963,-0.5279959732742316,60.53677561928481,-9.57414086356897,0.34277293819543275,7,-0.1533350944519043,-0.3683347702026367,0.13083267211914062,0.8116645812988263,1.1300001144409197,1,0.07458471696348745,-1.308983824370909,14.380000114440918,2.736255167968811,14.279999732971193,-3.8328764075302213,13.816670417785645,0.07458471696348745
1290,2003-07-02,14.48332977294922,14.710000038146973,14.0,14.316670417785645,3888396.0,0.015898507492239533,1.2903231264526231,-1.0416219631404635,60.48870092719981,58.098721234227,-0.32180387505127506,-0.5780437998148873,-0.24772742498007183,-0.10943690121795058,12.77625460397498,0.7100000381469727,0.31582041822702855,0.4984962940216082,-0.221519427524683,1.2185120155678995,0.13848843324846172,0.8585041547947547,-0.6981761849705528,76.79152593512643,6.258645252018795,0.3600078607731458,7,-0.35999488830566584,-0.5749945640563983,-0.1449944972991961,0.6383399963378853,0.8866701126098615,2,0.05523593008487837,4.000000000000022,14.256669998168945,-1.308983824370909,14.380000114440918,2.736255167968811,14.279999732971193,0.05523593008487837
1291,2003-07-03,14.776670455932615,14.933329582214355,14.543330192565918,14.59000015258789,3265749.0,0.020253676991548675,-1.78560821764778,1.1200709564819094,60.949326952808754,57.8241246930531,-0.5426108645540726,-0.8307557434078721,-0.5747902988704485,-0.38078686575143017,12.29342683765302,0.44999980926513494,0.32679176307392055,0.7390034675598134,-0.050873153075214006,1.5288800881948408,0.3440651572422997,1.133941777877327,-0.9175291519404833,86.68611309456736,18.477288145102335,0.3949383103175137,7,-0.5416707992553693,-0.7566704750061017,-0.45666766166686834,0.3449993133544904,0.6399993896484393,3,0.03992774966952739,1.2903231264526231,14.48332977294922,4.000000000000022,14.256669998168945,-1.308983824370909,14.380000114440918,0.03992774966952739
1292,2003-07-04,14.970000267028807,14.98332977294922,14.76667022705078,14.833330154418945,2075094.0,0.01308344878318457,1.653042396781544,0.7321470537146568,60.98177572707263,58.548280619968914,-0.737167652949946,-0.9670817158747642,-0.7962074963855006,-0.5561010005119176,11.9481075941569,0.21665954589844105,0.3042027784680066,0.8646667480468739,-0.001538589288220038,1.730872085381968,0.43156407937932784,1.29776941671442,-1.0034401352144524,98.64445211697031,31.216363238774306,0.4331026686675468,7,-0.7100005149841291,-0.9250001907348615,-0.7658302783966047,0.151669502258299,0.23332977294922053,4,0.03095052150439992,-1.78560821764778,14.776670455932615,1.2903231264526231,14.48332977294922,4.000000000000022,14.256669998168945,0.03095052150439992
1293,2003-07-07,14.693329811096193,15.100000381469727,14.3533296585083,14.949999809265135,1800522.0,-0.018481660053271787,1.6826277342250973,-1.878025804380742,56.08595128453047,59.01173069481085,-0.4106686725623643,-0.6369592370971322,-0.5370187334300507,-0.25954086719161573,10.728291349263513,0.7466707229614258,0.3364536784044052,0.533329820632936,-0.336587308889051,1.403246950154923,0.09837125587194251,0.9682883853939295,-0.6047573223456553,63.02996096872485,-2.2981053452191986,0.4349585647609937,7,-0.27832984924316584,-0.589994430541994,-0.5558271408081072,0.42833995819091264,0.4933404922485334,0,0.06397464333426583,1.653042396781544,14.970000267028807,-1.78560821764778,14.776670455932615,1.2903231264526231,14.48332977294922,0.06397464333426583
1294,2003-07-08,14.76667022705078,15.0,14.520000457763672,14.793330192565918,1828944.0,0.004991408815937737,1.1818181818181819,0.10386864731105325,54.60536810617064,58.69716187617868,-0.38847360233838835,-0.6324641292640489,-0.6342266867801527,-0.31470510281271125,9.44255471876242,0.4799995422363281,0.3022788050895002,0.5366702079772931,-0.28862282228684855,1.3619632382414348,0.1240236928452223,0.949316723109364,-0.5364978333195545,69.69726919789065,8.317480404751116,0.4126465151320706,7,-0.3500051498413068,-0.6633348464965803,-0.7258350849151594,0.35499954223632635,0.4499998092651385,1,0.05191825407117667,1.6826277342250973,14.693329811096193,1.653042396781544,14.970000267028807,-1.78560821764778,14.776670455932615,0.05191825407117667
1295,2003-07-09,15.133330345153807,14.833330154418945,14.600000381469727,14.606670379638672,1413180.0,0.02483025031813524,-7.362924723352795,-19.754712931495664,64.87848396333655,60.051102350847586,-0.6850380278435715,-0.9009243230904769,-1.0169022428718737,-0.6555499172861516,7.708500381143899,0.23332977294921875,0.3351122908108568,0.8116638183593725,0.01452197571962266,1.6088056609991224,0.4130928970394976,1.2102347396792474,-0.7813820331391916,104.46381017215833,40.182277857898086,0.3985709213198752,7,-0.7049951553344709,-1.0299949645996076,-1.0924952030181867,-0.011660575866700995,0.09666919708252131,2,0.016740516573550357,1.1818181818181819,14.76667022705078,1.6826277342250973,14.693329811096193,1.653042396781544,14.970000267028807,0.016740516573550357
1296,2003-07-10,14.99666976928711,14.899999618530273,14.520000457763672,14.666669845581055,2691927.0,-0.009030436311757373,4.561249982553839,0.6265901061670337,57.16959137234466,59.93960000078215,-0.406097490056494,-0.6940481922430273,-0.8981753164629218,-0.49318094667621004,6.368220938992855,0.6133298873901349,0.3950351107862211,0.6078362464904785,-0.17850025077020248,1.3941727437511595,0.21466799786013802,1.001004495120819,-0.5399941675487785,86.16115390559442,23.224137904970675,0.3931682486303405,7,-0.4466695785522461,-0.8933343887329102,-0.9608345031738281,0.12499999999999645,0.07000064849853516,3,0.024894201313717446,-7.362924723352795,15.133330345153807,1.1818181818181819,14.76667022705078,1.6826277342250973,14.693329811096193,0.024894201313717446
1297,2003-07-11,15.166669845581055,15.329999923706055,14.673330307006836,14.673330307006836,3181941.0,0.011335855153795649,-1.6621406368402332,1.4949686443371961,65.8416969058323,60.30169905090494,-0.4884637656026509,-0.8055899250227565,-1.0778407745323904,-0.6336683480163696,6.038696976627501,0.6566696166992188,0.4162221289743009,0.7145028114318848,-0.10921050721696801,1.5382161300807375,0.3026461521074584,1.1263594707563112,-0.6466693878173828,83.27684542623714,17.30484899053539,0.4118566593244262,7,-0.5016698837280273,-0.9483346939086914,-1.1474995613098145,-0.045000076293948865,0.036660194396972656,4,0.016483513028592744,4.561249982553839,14.99666976928711,-7.362924723352795,15.133330345153807,1.1818181818181819,14.76667022705078,0.016483513028592744
1298,2003-07-14,15.363329887390135,15.390000343322756,15.083330154418945,15.186670303344727,2094822.0,0.012966593445454366,1.6666915450734276,0.35808924732845315,71.82541079179248,61.42514511456535,-0.5933688071385799,-0.9507073760133995,-1.2810057817440548,-0.8039496585466264,6.494198263637306,0.30667018890381037,0.4992621193550306,0.8474963665008524,-0.05172864639314945,1.7467213793948542,0.39788386005385235,1.2971088729478524,-0.8433294296264631,96.9344299493233,25.535175397865956,0.4496125064470007,7,-0.668329715728758,-1.114994525909422,-1.3441596031188947,-0.24166011810302912,-0.319999694824217,0,-0.010414398999752716,-1.6621406368402332,15.166669845581055,4.561249982553839,14.99666976928711,-7.362924723352795,15.133330345153807,-0.010414398999752716
1299,2003-07-15,15.613329887390135,15.816670417785645,15.25,15.366669654846193,3145518.0,0.016272513955792434,-1.3611289925215968,1.3962459714641946,71.13822249230225,62.60842528846563,-0.7048066927060859,-1.1468836681439498,-1.530978656471861,-1.0378247489157229,7.549150109989748,0.5666704177856445,0.5324301951704964,1.025996351242064,0.017342107136197882,2.03465059534793,0.521669229189131,1.530323473294997,-0.939999580383299,84.31825085297234,11.109987784551635,0.5043271220529328,7,-0.5283298492431623,-1.1516594886779767,-1.61999464035034,-0.4916601181030291,-0.8900003433227504,1,-0.027326623284248508,1.6666915450734276,15.363329887390135,-1.6621406368402332,15.166669845581055,4.561249982553839,14.99666976928711,-0.027326623284248508
1300,2003-07-16,15.346670150756836,15.886670112609865,15.076669692993164,15.566670417785645,4949379.0,-0.017078979215616408,-1.1315767349002894,-0.8919162394352167,74.38913933597598,64.10173777548421,-0.3383884778165047,-0.8486507949818574,-1.237301208564217,-0.7516368803091726,8.472034011676275,0.810000419616701,0.5365194841993297,0.7116695880889896,-0.347235779317014,1.7705749554949932,0.1822169043859887,1.2411222717919905,-0.44467182159423757,60.48789406143642,-18.0766735859942,0.5294526837030014,7,-0.2266702651977539,-0.8499999046325684,-1.4491698741912842,-0.22500038146973012,-0.6133403778076154,2,-0.008470900407962834,-1.3611289925215968,15.613329887390135,1.6666915450734276,15.363329887390135,-1.6621406368402332,15.166669845581055,-0.008470900407962834
1301,2003-07-17,15.270000457763672,15.65666961669922,15.173330307006836,15.510000228881836,2735595.0,-0.004995852014802238,-1.2307621206452688,1.0909067264301846,68.00013178131938,64.88155511484496,-0.20604896411840912,-0.7041201112785895,-1.140932657684317,-0.6535577269642481,8.78989720818573,0.4833393096923846,0.5568233271929621,0.5689998626708981,-0.47457309801788305,1.6125728233596792,0.047213382326507514,1.0907863430152887,-0.1933307647705078,49.17584900796123,-29.629590565726332,0.5217864803443907,7,-0.15000057220458984,-0.6600003242492676,-1.5183327198028564,-0.23333072662353693,-0.2733306884765625,3,-0.0026195752670725714,-1.1315767349002894,15.346670150756836,-1.3611289925215968,15.613329887390135,1.6666915450734276,15.363329887390135,-0.0026195752670725714
1302,2003-07-18,15.116669654846193,15.43000030517578,14.866669654846193,15.25,2613672.0,-0.010041309647736196,1.2837839144008758,0.5555436346152244,63.13926992678322,65.66525718620638,-0.033218455464268715,-0.5279779583423974,-0.9778751219796824,-0.4726258429404435,9.455979341988217,0.5633306503295863,0.5695721507101563,0.38400206565857076,-0.670143205510362,1.4381473368275035,-0.1430705699258965,0.911074701243038,0.7700004577636719,24.5097929218698,-51.99153003767688,0.5270726355844666,7,0.0866656303405744,-0.4433345794677752,-1.3650019168853778,-0.07999992370605824,-0.2266693115234375,4,-0.0033075563733391267,-1.2307621206452688,15.270000457763672,-1.1315767349002894,15.346670150756836,-1.3611289925215968,15.613329887390135,-0.0033075563733391267
1303,2003-07-21,14.793330192565918,15.066670417785645,14.550000190734865,14.960000038146973,3098025.0,-0.02138959636368165,1.7192410971967684,1.250051857203161,58.93444421475732,66.14626564271602,0.34173488207128955,-0.1581406641005234,-0.6516970871219314,-0.12626588362194013,9.895949121877912,0.5666694641113281,0.5521590563484171,0.025996112823486683,-0.9852753687477431,1.0372675943947165,-0.47963962796212734,0.5316318536091007,1.0729399108886728,18.20419520547932,-57.824921755787784,0.5056357407856147,7,0.4100050926208496,-0.08166027069091797,-1.0416624546051025,0.24333953857421697,0.2866697311401367,0,0.027715182590742682,1.2837839144008758,15.116669654846193,-1.2307621206452688,15.270000457763672,-1.1315767349002894,15.346670150756836,0.027715182590742682
1304,2003-07-22,14.966670036315918,15.09333038330078,14.666669845581055,14.686670303344727,1869885.0,0.01171743221395194,-1.6666229566824011,-1.6799663550118444,58.192203086605545,65.40334554530146,0.22322274875443426,-0.26056813829528735,-0.8303340667018198,-0.2781111497559863,9.728570612756245,0.4266605377197248,0.5241993332071733,0.14583597183227504,-0.7811985822240803,1.0728705258886304,-0.31768130519590265,0.6093532488604527,0.8469492706298833,31.172231735159684,-42.91143778128108,0.4635172770281775,7,0.2366652488708496,-0.25500011444091797,-1.182502269744873,0.06999969482421697,0.2266597747802752,1,0.005122058284440456,1.7192410971967684,14.793330192565918,1.2837839144008758,15.116669654846193,-1.2307621206452688,15.270000457763672,0.005122058284440456
1305,2003-07-23,14.966670036315918,15.029999732971193,14.6899995803833,15.0,1580634.0,0.0,6.286022296475446,-0.11903569810729528,53.5759093459444,65.0040475423681,0.22025836233856566,-0.21321850856158697,-0.8287557646514614,-0.2577822264750935,9.552146761018479,0.3400001525878924,0.5411191477154667,0.1088359832763679,-0.7764798489439055,0.9941518154966413,-0.3338219328337697,0.5514938993865055,0.796404505981446,37.650795784654974,-33.39959657583627,0.4426579161101371,7,0.2516651153564471,-0.25500011444091797,-1.1483349800109863,0.06999969482421697,0.7266597747802752,2,-0.016258826556480477,-1.6666229566824011,14.966670036315918,1.7192410971967684,14.793330192565918,1.2837839144008758,15.116669654846193,-0.016258826556480477
1306,2003-07-24,15.493330001831055,15.486669540405273,14.75333023071289,14.75333023071289,3874248.0,0.035188853915882445,1.018331237909756,-22.202237546138658,58.75135914938386,64.21623223609605,-0.25539944062707853,-0.640674588119575,-1.3390881583947518,-0.7669650608616951,9.711904897971907,0.7333393096923828,0.5777587435470117,0.5516629695892341,-0.2300017318109191,1.3333276709893873,0.1608306188891575,0.9424953202893107,0.22122156640380908,100.7110792541813,31.781710066711682,0.3908323507000762,7,-0.27499485015868963,-0.7816600799560547,-1.674994945526123,-0.45666027069091975,-0.15999984741210938,3,-0.04905338160305206,6.286022296475446,14.966670036315918,-1.6666229566824011,14.966670036315918,1.7192410971967684,14.793330192565918,-0.04905338160305206
1307,2003-07-25,15.326669692993164,15.5,15.140000343322756,15.350000381469727,2408031.0,-0.010756906928219734,1.2268254698615966,-0.031527967152353384,60.995556444480066,63.01291508639466,-0.07113720603891238,-0.41274132898310967,-1.1667268552739536,-0.5949028283141047,10.623526323589342,0.3599996566772443,0.5348034582716661,0.3326691627502445,-0.4011594612015461,1.066497786702035,-0.034245149225650806,0.6995834747261398,0.3412998201416997,81.75470086242288,11.580121206525632,0.36691431197589525,7,-0.108334541320799,-0.6149997711181641,-1.557502031326294,-0.2899999618530291,0.2800006866455078,4,-0.021531091249191614,1.018331237909756,15.493330001831055,6.286022296475446,14.966670036315918,-1.6666229566824011,14.966670036315918,-0.021531091249191614
1308,2003-07-28,15.316670417785645,15.5,15.229999542236328,15.326669692993164,1568025.0,-0.0006524101717995112,-1.9453359480251968,0.4285889470241988,59.76340977585286,61.74904700678917,-0.07649710301490664,-0.3467490815877774,-1.1369479240417952,-0.5701374874044625,10.965518310945265,0.2700004577636719,0.5438931309155812,0.27583637237548864,-0.41105562360665715,0.9627283683576344,-0.06760962561558337,0.6192823703665606,0.30658032245322,78.0003662123345,7.444628916954187,0.3434459979910725,7,-0.09833526611327947,-0.6050004959106445,-1.428335189819336,-0.2800006866455096,0.3899993896484375,0,-0.027856581282015513,1.2268254698615966,15.326669692993164,1.018331237909756,15.493330001831055,6.286022296475446,14.966670036315918,-0.027856581282015513
1309,2003-07-29,15.31999969482422,15.43000030517578,15.083330154418945,15.199999809265135,971730.0,0.00021736297431251828,1.0392295458561691,-12.000858369099067,53.80444014941226,59.461858208282095,-0.14059618811915264,-0.2807247497066019,-1.1134961071206444,-0.5551251550120728,11.454144326534662,0.34667015075683416,0.5068035331079983,0.22599916458130132,-0.36295791933876664,0.8149562485013693,-0.06847937737873266,0.5204777065413353,0.26032102343448393,77.77775161388712,11.035643450073167,0.294478541960034,7,-0.21666479110717773,-0.6083297729492205,-1.431664466857912,-0.2833299636840856,0.44333076477050604,1,-0.01566578171664379,-1.9453359480251968,15.316670417785645,1.2268254698615966,15.326669692993164,1.018331237909756,15.493330001831055,-0.01566578171664379
1310,2003-07-30,15.283329963684082,15.479999542236328,15.203330039978027,15.363329887390135,2614149.0,-0.002393585631240369,-1.3055813842595905,-0.6666666666666321,56.090553173830955,58.138571696338936,-0.1272364014566172,-0.19083206653981577,-1.0570115398638258,-0.49465867993143675,11.387068405838331,0.2766695022583008,0.4270255060364949,0.14932942390441895,-0.3694873406500161,0.668146188458854,-0.11007895837279769,0.4087378061816356,0.2557779334736683,70.98181214397017,6.419474397875703,0.25940838227721713,7,-0.2583298683166504,-0.47499513626098633,-1.338329792022705,-0.2466602325439471,0.266670227050783,2,-0.00588877900311946,1.0392295458561691,15.31999969482422,-1.9453359480251968,15.316670417785645,1.2268254698615966,15.326669692993164,-0.00588877900311946
1311,2003-07-31,15.366669654846193,15.479999542236328,15.170000076293945,15.316670417785645,2005704.0,0.005452979904257749,1.2410219994622507,-0.6249910592947933,54.41177769933312,57.168850337733375,-0.21838726633171213,-0.24000957683942126,-1.1235654017271148,-0.5546464437715546,10.849922086919953,0.3099994659423828,0.33038417868510805,0.2031691551208521,-0.2968532954626486,0.7031916057043528,-0.04684207017089825,0.45318038041260245,0.13287393405464165,68.00096129637726,5.566047875180942,0.2500112252917507,7,-0.34166955947876154,-0.5566697120666504,-1.3900020122528094,-0.513334274291994,0.49666023254394176,3,0.021257706685129385,-1.3055813842595905,15.283329963684082,1.0392295458561691,15.31999969482422,-1.9453359480251968,15.316670417785645,0.021257706685129385
1312,2003-08-01,15.433329582214355,15.533329963684082,15.199999809265135,15.199999809265135,1714248.0,0.004337955384310588,-1.857159206094861,4.666666666666536,51.63806524409408,56.358141563215234,-0.26306983848651555,-0.2847790380159232,-1.1540505727056551,-0.5942426680928499,10.235401966784607,0.3333301544189471,0.2412903600399492,0.24666261672973633,-0.2585186084190667,0.7518438418785394,-0.00592799584466519,0.49925322930413785,-0.8833293914794904,77.7776835876819,18.892662420435997,0.25259061257440174,8,-0.3333296775817871,-0.6116595268249512,-1.4374945163726807,-0.7066593170166016,0.7200002670288086,4,-0.006479446140426615,1.2410219994622507,15.366669654846193,-1.3055813842595905,15.283329963684082,1.0392295458561691,15.31999969482422,-0.006479446140426615
1313,2003-08-04,15.633330345153807,15.633330345153807,15.26667022705078,15.48332977294922,3342609.0,0.012959015867187507,3.888782925480289,0.6428694045711468,50.47924607636128,55.501146339854756,-0.3703301143272508,-0.43294379157578256,-1.3173857390321349,-0.7799527298645756,10.721434776550359,0.36666011810302734,0.19340217119659897,0.3996633529663072,-0.08682457846609637,0.8861512843987107,0.1564193872501054,0.6429073186825089,-1.0636635589599575,100.0,42.500797549448464,0.24324396571620197,8,-0.47166538238525213,-0.6899952888488752,-1.637495279312132,-0.9116601943969709,0.5999994277954155,0,-0.0017053286105093157,-1.857159206094861,15.433329582214355,1.2410219994622507,15.366669654846193,-1.3055813842595905,15.283329963684082,-0.0017053286105093157
1314,2003-08-05,15.533329963684082,15.699999809265135,15.216670036315918,15.633330345153807,3216573.0,-0.006396614109847931,3.1427205179136797,-0.6666666666666706,54.86093484960996,55.64392695137315,-0.2028251506469445,-0.2872918538678988,-1.1768275157973154,-0.6723785825934705,11.291204442900755,0.483329772949217,0.16977267161925802,0.26132998466491664,-0.18975256596397116,0.7124125352938044,0.035788709350473624,0.48687125997935965,-0.9211166351318347,68.55284348037343,10.959459079299464,0.2255412753144436,8,-0.30666494369506836,-0.5899949073791504,-1.5374948978424072,-0.8116598129272461,0.9266691207885707,1,0.011159219829570244,3.888782925480289,15.633330345153807,-1.857159206094861,15.433329582214355,1.2410219994622507,15.366669654846193,0.011159219829570244
1315,2003-08-06,15.386670112609865,15.43000030517578,15.09333038330078,15.306670188903807,2052918.0,-0.00944162336196408,3.0401931836389884,-0.799996185317336,52.93141415327406,54.99726639624984,0.010814263195891627,-0.12720093883633155,-1.0034803242598649,-0.5139710876543422,11.748578007302338,0.43999958038330256,0.1814348064290705,0.102003145217898,-0.34690650243293497,0.550912792868731,-0.12245167860751849,0.3264579690433145,-0.7091895952148448,48.35248271211225,-9.879946984284814,0.22445482382541668,8,0.004994869232175958,-0.4433350563049334,-1.3908350467681903,-0.6649999618530291,1.7733297348022443,2,0.024479653117159828,3.1427205179136797,15.533329963684082,3.888782925480289,15.633330345153807,-1.857159206094861,15.433329582214355,0.024479653117159828
1316,2003-08-07,15.369999885559082,15.369999885559082,15.130000114440918,15.366669654846193,3283344.0,-0.001083420059621698,143.1340206185567,0.04162792361059035,56.834465738649996,54.53492298449094,0.009108167489792152,-0.08551194195268508,-0.9543931417608462,-0.4937804717486518,12.436829973864851,0.2566699981689471,0.18637683273289696,0.06666641235351634,-0.3624305446331739,0.4957633693402066,-0.1478820661398288,0.28121489084686146,-0.6311682106518557,45.60465558627939,-16.1956094215531,0.2145484784933447,8,0.021665096282958984,-0.25,-1.3541648387908936,-0.6483297348022461,2.446669578552246,3,0.011711145511777321,3.0401931836389884,15.386670112609865,3.1427205179136797,15.533329963684082,3.888782925480289,15.633330345153807,0.011711145511777321
1317,2003-08-08,15.416669845581055,15.543330192565918,15.333330154418945,15.350000381469727,1207908.0,0.0030364320344480333,-3.1995842392340847,20.01947308133943,69.76773585556181,55.646514771125275,-0.026208840585155713,-0.11857143475023513,-0.9667907274893004,-0.5419454041158538,12.378469682923978,0.21000003814697266,0.2139751805805954,0.10083637237548793,-0.3260577052153497,0.5277304499663256,-0.1126106664199309,0.31428341117090675,-0.6201680826123539,53.29747115017345,-13.438359007866069,0.21344703879541882,8,-0.025004863739013672,-0.29666996002197266,-1.2891700267791748,-0.6949996948242188,2.0066604614257812,4,0.02897253727834803,143.1340206185567,15.369999885559082,3.0401931836389884,15.386670112609865,3.1427205179136797,15.533329963684082,0.02897253727834803
1318,2003-08-11,15.203330039978027,15.666669845581055,14.876669883728027,15.506669998168945,2463840.0,-0.01383825480729084,1.5347335374277675,-4.54990845110717,57.31941552274376,56.03706759038433,0.18926625536784414,0.08660738950777791,-0.7226705220220477,-0.3301852865731014,11.755800480271619,0.7899999618530273,0.17703356420027916,-0.1045034408569343,-0.5336407013444866,0.324633819630618,-0.31907207110071134,0.11006518938684273,-0.3526183942315413,39.67548683924005,-30.255233761818545,0.2145686302437764,8,0.08500480651855469,-0.08333015441894531,-1.0508301258087158,-0.6166601181030273,2.0966691970825195,0,0.062486297854947415,-3.1995842392340847,15.416669845581055,143.1340206185567,15.369999885559082,3.0401931836389884,15.386670112609865,0.062486297854947415
1319,2003-08-12,15.186670303344727,15.346670150756836,15.036669731140135,15.149999618530273,1587744.0,-0.0010957952362734558,-1.3544592607615291,-0.12088972726558202,56.73476156082444,56.108646300050275,0.2067681695439667,0.07342867916984552,-0.6769383254321717,-0.31782621878391737,10.312792546580598,0.310000419616701,0.14332499581599478,-0.09983019828796458,-0.5068746897751062,0.30721429319917704,-0.3033524440315354,0.10369204745560623,-0.3100004196166992,39.24056133997284,-33.33690132623545,0.20352224574357036,8,0.10166454315185547,0.016664981842041016,-0.9275026321411133,-0.7133350372314453,2.0133304595947266,1,0.06891961494508636,1.5347335374277675,15.203330039978027,-3.1995842392340847,15.416669845581055,143.1340206185567,15.369999885559082,0.06891961494508636
1320,2003-08-13,15.216670036315918,15.423330307006836,15.039999961853027,15.383330345153807,1533258.0,0.0019753989763366953,2.1081649538744673,-4.544783106210292,37.830121162237916,54.26624001815081,0.18586390736209424,0.03498394535862914,-0.6750909968938075,-0.3514634828659098,9.292195817525378,0.3833303451538086,0.11496469722890268,-0.06333045959472727,-0.4704811989014406,0.34382027971198603,-0.2669058292480848,0.14024491005863027,-0.3400001525878906,43.03799607665611,-24.907515181838725,0.20357536965335674,8,0.07166481018066406,-0.01333475112915039,-0.956669807434082,-0.9366698265075684,2.333329200744629,2,0.08170835308838398,-1.3544592607615291,15.186670303344727,1.5347335374277675,15.203330039978027,-3.1995842392340847,15.416669845581055,0.08170835308838398
1321,2003-08-14,15.229999542236328,15.276670455932615,15.066670417785645,15.223329544067385,1801674.0,0.0008759804798683657,3.1995041479928665,-0.040021515713327224,45.08454127363751,53.538070688100085,0.16886716748964936,0.019503997617771773,-0.6539350047837438,-0.3807911510829065,8.216444773046886,0.21000003814697088,0.10849061994425391,-0.048000907897948863,-0.4557510332401513,0.3597492174442536,-0.2518759705690492,0.15587415477315147,-0.3039298629760747,44.72527538856194,-20.58641951660904,0.2038750626711012,8,0.058335304260253906,-0.026664257049560547,-0.9641642570495605,-0.9499993324279785,1.9766712188720739,3,0.1267235957442705,2.1081649538744673,15.216670036315918,-1.3544592607615291,15.186670303344727,1.5347335374277675,15.203330039978027,0.1267235957442705
1322,2003-08-15,15.066670417785645,15.216670036315918,14.869999885559082,15.09000015258789,2179458.0,-0.010724171330257382,1.5060235980269485,-3.4977123248508026,39.002845943188525,52.26291511774755,0.30700045956305466,0.18856296621630975,-0.45397610061148086,-0.22376786460804965,8.011339285197966,0.3599996566772461,0.09420713066211661,-0.20883007049560476,-0.6213304164686964,0.20367027547748684,-0.41508024348214967,-0.0025798975090598475,0.6333293914794904,24.6865756330436,-37.4082081158199,0.20625017298654544,8,0.21832942962646484,0.15166473388672053,-0.7400026321411133,-0.7866702079772949,2.1533288955688477,4,0.18252201515468292,3.1995041479928665,15.229999542236328,2.1081649538744673,15.216670036315918,-1.3544592607615291,15.186670303344727,0.18252201515468292
1323,2003-08-18,15.203330039978027,15.220000267028807,14.966670036315918,15.033329963684082,1628280.0,0.009070326648352278,1.4916845669690437,-7.28684135224625,45.40666331751112,51.21244050306991,0.1150271315910345,0.08874438854923206,-0.5511253369048248,-0.368131731577483,8.542297136238606,0.25333023071288885,0.08156468970621589,-0.09267044067382812,-0.43985730953684765,0.2545164281891914,-0.2662638751053379,0.08092299375768164,0.4800697708129871,60.240706366154264,0.12435428518848113,0.17359343443150996,8,0.06500482559204102,0.015005111694337714,-0.761662483215332,-0.9849948883056641,2.113339424133301,0,0.14602065871037406,1.5060235980269485,15.066670417785645,3.1995041479928665,15.229999542236328,2.1081649538744673,15.216670036315918,0.14602065871037406
1324,2003-08-19,15.043330192565918,15.25333023071289,14.856670379638672,15.23332977294922,2646639.0,-0.010524000136245215,2.4492086593441225,-1.1176440889048562,41.38747433264884,49.92978052300043,0.2215045499310513,0.26855062381117456,-0.34513759967771307,-0.2209961975867003,9.15699737643548,0.39665985107421875,0.0667407461880618,-0.2565032958984368,-0.5897959041869711,0.07678931239009756,-0.42314960004270397,-0.08985699175416961,0.6238016197204583,32.94035874288522,-24.735748823691026,0.16664630414426673,8,0.2183399200439453,0.1750049591064471,-0.571662425994873,-0.7949948310852051,1.6566705703735352,1,0.15001126848959445,1.4916845669690437,15.203330039978027,1.5060235980269485,15.066670417785645,3.1995041479928665,15.229999542236328,0.15001126848959445
1325,2003-08-20,14.723329544067385,14.933329582214355,14.566670417785645,14.92667007446289,3876030.0,-0.02127192878187778,2.3846573702373406,1.070215681451978,30.265388141639335,46.97766078999925,0.48893136691073913,0.6001564117474061,0.020229958731620812,0.08345688865093415,10.078520668526705,0.47665977478027344,0.028796347380314558,-0.5643369197845445,-0.9606480695575303,-0.1680257700115586,-0.7624924946710365,-0.36618134489805243,0.9113838109130832,22.064664487991397,-32.888297068227274,0.19815557488649263,8,0.393340587615965,0.49500560760498047,0.05000567436218084,-0.2616591453552264,2.2766704559326154,2,0.1682140721946972,2.4492086593441225,15.043330192565918,1.4916845669690437,15.203330039978027,1.5060235980269485,15.066670417785645,0.1682140721946972
1326,2003-08-21,14.73332977294922,14.74666976928711,14.493330001831055,14.566670417785645,3293271.0,0.0006792097434147326,1.6206746871470077,-0.8196071626223086,27.75404683754155,42.309473121330335,0.4236760738165799,0.5589575632861905,0.04525759704634247,0.07058312845188652,10.122798903854246,0.2533397674560547,-0.016833960122147218,-0.5163366794586164,-0.9710566427778939,-0.061616716139338834,-0.7436966611182552,-0.2889766977989776,0.8373010057995582,31.578907742076584,-19.64058810312471,0.22735998165963917,8,0.34667015075683416,0.3633351325988752,0.07500529289245428,-0.23665952682495295,1.7166709899902326,3,0.19117670665885766,2.3846573702373406,14.723329544067385,2.4492086593441225,15.043330192565918,1.4916845669690437,15.203330039978027,0.19117670665885766
1327,2003-08-22,14.99666976928711,15.283329963684082,14.600000381469727,14.636670112609865,4377321.0,0.017873759726833027,-2.153786733393634,2.1600927012102322,30.549989190990814,39.33509241780223,0.10559856751969754,0.2841981752107241,-0.18722442014778196,-0.20440040235463108,9.540295653097948,0.6833295822143555,-0.044806878496615354,-0.2364966869354248,-0.7032416277807361,0.23024825390988646,-0.4698691573580813,-0.0031242165127682853,0.4877769473082516,63.713897691263014,17.893783606364067,0.23337247042265588,8,-0.03833961486816406,0.09999513626098633,-0.1316697597503662,-0.4999995231628418,1.6766605377197266,4,0.14736611699934432,1.6206746871470077,14.73332977294922,2.3846573702373406,14.723329544067385,2.4492086593441225,15.043330192565918,0.14736611699934432
1328,2003-08-25,14.890000343322756,15.116669654846193,14.880000114440918,15.0,1083780.0,-0.007112874231771871,-2.6410666471041613,-0.3055548932810897,30.42600951511008,36.411897746056184,0.1823211194837402,0.3765705703830253,-0.05642552063148365,-0.11591450567801864,8.926313202857017,0.2366695404052752,-0.0859237569935658,-0.32183260917663326,-0.810973465199492,0.16730824684622547,-0.5664030371880635,-0.077262181165203,0.5151570360914608,50.21143805643602,6.966674806781228,0.24457042801142947,8,0.06832981109618963,0.20666456222534002,0.04833483695983709,-0.3933300971984881,1.6066694259643537,0,0.15648078685750977,-2.153786733393634,14.99666976928711,1.6206746871470077,14.73332977294922,2.3846573702373406,14.723329544067385,0.15648078685750977
1329,2003-08-26,15.079999923706055,15.25,14.989999771118164,15.033329963684082,2487078.0,0.012760213297678069,-2.9000908395144736,-0.4242736880434945,40.908990675670324,36.75399435865978,-0.027268472025603785,0.1767299453344453,-0.222599065053517,-0.31966460285617515,8.81072642453329,0.3599996566772443,-0.15320248271702575,-0.11983304023742747,-0.6095760662429548,0.36990998576809986,-0.36470455324019113,0.1250384727653362,0.25221126550150963,74.26201901312811,30.355367682698002,0.24487151300276405,8,-0.19166994094848633,0.016664981842041016,-0.1224973201751709,-0.5833296775817871,1.763330459594723,1,0.1483202620504782,-2.6410666471041613,14.890000343322756,-2.153786733393634,14.99666976928711,1.6206746871470077,14.73332977294922,0.1483202620504782
1330,2003-08-27,15.193329811096193,15.283329963684082,15.066670417785645,15.106670379638672,1482525.0,0.007515244559914258,-1.60002861148465,1.8568567750373308,45.04661611996876,36.74978045269659,-0.16121033524692407,0.05935491626502909,-0.3170647367020667,-0.4521866299535393,8.605772877088889,0.2166595458984375,-0.18116304405710437,-0.002003145217893021,-0.4901671902042768,0.48616089976849075,-0.2460851677110849,0.24207887727529886,-0.6999998092651385,88.6075750716767,43.06028821705992,0.2440820224931917,8,-0.3049998283386248,-0.09666490554809748,-0.2358272075653094,-0.6966595649719256,1.3699998855590803,2,0.09916660604200711,-2.9000908395144736,15.079999923706055,-2.6410666471041613,14.890000343322756,-2.153786733393634,14.99666976928711,0.09916660604200711
1331,2003-08-28,15.693329811096193,15.789999961853027,15.203330039978027,15.229999542236328,2660724.0,0.0329091783181612,-1.2709688851480434,5.346564835092186,56.18467534073399,38.65887260797942,-0.6577440601016544,-0.43734040989576073,-0.7777095065413295,-0.9596713521720179,8.920020222398794,0.5966701507568342,-0.1956089495057718,0.4816638469696066,-0.05051220237534615,1.0138398963145594,0.21557582229712935,0.7477518716420839,-1.184199810028078,91.87645505507686,45.35520715205354,0.26608802467247644,8,-0.5516648292541522,-0.5516648292541522,-0.7283272743225115,-1.1966595649719256,1.6400003433227521,3,0.08326277498991375,-1.60002861148465,15.193329811096193,-2.9000908395144736,15.079999923706055,-2.6410666471041613,14.890000343322756,0.08326277498991375
1332,2003-08-29,15.333330154418945,15.760000228881836,15.263330459594727,15.59333038330078,2002176.0,-0.022939660416918306,-1.483351214743819,-0.5611552845913281,52.72729382587015,39.472275997797084,-0.28601877482940097,-0.08982179270599389,-0.3989198768639426,-0.6205027855929828,9.118685159670573,0.4966697692871094,-0.19026752450990259,0.1266641616821289,-0.39857690015633196,0.6519052235205898,-0.13595636923710153,0.38928469260135934,-0.7729653549194335,49.81649626285364,2.328953516224729,0.2626205309192303,8,-0.1916651725769043,-0.1916651725769043,-0.36832761764526367,-0.8366599082946777,1.7633399963378906,4,0.0728263591323437,-1.2709688851480434,15.693329811096193,-1.60002861148465,15.193329811096193,-2.9000908395144736,15.079999923706055,0.0728263591323437
1333,2003-09-01,15.606670379638672,15.796669960021973,15.383330345153807,15.476670265197756,1230723.0,0.017826540123180745,-1.6104564495291376,-0.49999999999999656,57.954554485560855,41.31306268145398,-0.5544329212610286,-0.3850009207626037,-0.637548740568409,-0.9123912760700001,9.108506128151479,0.46333980560302734,-0.190453609317494,0.4013373851776123,-0.11946095425197534,0.9221357246072,0.14093821546281937,0.6617365548924052,-0.997120173645019,76.44643585484509,26.76253642908425,0.2603991697147937,9,-0.4616703987121582,-0.4616703987121582,-0.6416678428649902,-1.1100001335144043,1.1966590881347656,0,0.06834641223407822,-1.483351214743819,15.333330154418945,-1.2709688851480434,15.693329811096193,-1.60002861148465,15.193329811096193,0.06834641223407822
1334,2003-09-02,15.706669807434082,15.949999809265135,15.553330421447756,15.73332977294922,1988001.0,0.0064074799661224535,-1.3799777416023227,-0.2050764772769119,59.04059560014331,44.51030795462109,-0.6151297781896918,-0.4968205688472018,-0.6944041938945738,-1.0332070251926808,9.052083524648788,0.39666938781737926,-0.1650888923424425,0.49266982078552246,-0.056128114864620215,1.0414677564356651,0.21827085296045112,0.7670687886105938,-1.0258924161987295,72.45308441242977,21.02267824772096,0.27439896782507134,9,-0.48500490188598633,-0.48500490188598633,-0.7416672706604004,-1.2099995613098145,1.2699995040893555,1,0.050297101265802,-1.6104564495291376,15.606670379638672,-1.483351214743819,15.333330154418945,-1.2709688851480434,15.693329811096193,0.050297101265802
1335,2003-09-03,15.763330459594727,15.816670417785645,15.416669845581055,15.816670417785645,3139884.0,0.0036074261988894296,13.998158445227155,2.000751207297309,59.68520377378621,48.058214280870494,-0.5685402537511415,-0.5521235881112219,-0.7170114460685468,-1.1054563684395156,9.232698904238267,0.40000057220458984,-0.15484645975847577,0.5304974555969242,-0.06694559125208244,1.1279405024459308,0.23177593217241999,0.8292189790214284,-0.9810152749169916,74.99974455258402,21.782595747577034,0.2987215234245034,9,-0.4883303642272949,-0.5416655540466309,-0.855828046798706,-1.266660213470459,1.8333396911621094,2,0.0685134354363981,-1.3799777416023227,15.706669807434082,-1.6104564495291376,15.606670379638672,-1.483351214743819,15.333330154418945,0.0685134354363981
1336,2003-09-04,15.550000190734865,15.606670379638672,15.203330039978027,15.453330039978027,2993562.0,-0.01353332466173185,2.8411439885201535,-1.8123402048953507,58.620638039614896,51.17717526405095,-0.2538809683271914,-0.3421594120235465,-0.4581870435142914,-0.9037378813025132,9.175542803971002,0.5600004196166992,-0.12807735365781703,0.30816717147827255,-0.3032361647790651,0.9195705077356102,0.002465503349604603,0.6138688396069405,-0.6742702360901376,46.42884512223194,-9.96773049169957,0.30570166812866845,9,-0.1350002288818377,-0.32833528518676935,-0.6333327293396014,-1.0533299446105975,1.3733301162719709,3,0.06516588382578803,13.998158445227155,15.763330459594727,-1.3799777416023227,15.706669807434082,-1.6104564495291376,15.606670379638672,0.06516588382578803
1337,2003-09-05,15.863329887390135,15.873330116271973,15.473329544067385,15.473329544067385,2176749.0,0.02014981947344041,-1.0512831798897257,4.034340903261338,61.073824644228225,54.582488056175194,-0.48203804638172976,-0.6538330865127726,-0.7363804714463189,-1.2269752478815619,8.872774453758677,0.40000057220458807,-0.039216070588173224,0.5991638660430887,-0.06911465604490274,1.2674423881310801,0.26502460499909297,0.9333031270870844,-0.9016583443757753,88.3924694101719,31.14034635265746,0.334139261043996,9,-0.39333009719848455,-0.6416649818420392,-0.9458298683166486,-1.3666596412658674,1.3699998855590874,4,0.09266656354397096,2.8411439885201535,15.550000190734865,13.998158445227155,15.763330459594727,-1.3799777416023227,15.706669807434082,0.09266656354397096
1338,2003-09-08,16.153329849243164,16.299999237060547,15.703330039978027,15.800000190734865,3076461.0,0.018281153068849143,-1.1829229360198874,0.9059726858134994,67.84565561436722,57.57545082714151,-0.6414437686143479,-0.9159747574024824,-0.9903737103435937,-1.5252971286494876,10.11343363037669,0.5966691970825195,0.06880701544470647,0.8416638374328613,0.06528653035660881,1.6180411445091138,0.45347518389473507,1.2298524909709876,-1.1125920449287428,86.62592254733069,25.212159877931974,0.388188653538126,9,-0.46999502182006836,-0.7566652297973633,-1.1924948692321777,-1.6566596031188965,1.1700000762939453,0,0.05839912329641872,-1.0512831798897257,15.863329887390135,2.8411439885201535,15.550000190734865,13.998158445227155,15.763330459594727,0.05839912329641872
1339,2003-09-09,16.233329772949222,16.42667007446289,15.923330307006836,16.239999771118164,4145661.0,0.004952534520912266,1.6490827414861846,-0.01887754964330314,76.30663398697159,61.048786145697385,-0.6041745593333019,-0.9629099903700507,-1.0287190178063348,-1.6206896512554216,11.499202534400816,0.5033397674560547,0.16464348721662603,0.8693307876586953,-0.006326384283486419,1.744987959600877,0.43150220168760534,1.3071593736297853,-1.0666658253601877,84.19570225255629,17.069055983612884,0.4378285859710906,9,-0.4183297157287633,-0.7733297348022496,-1.1808297634124791,-1.7366595268249547,1.1333408355712855,1,0.035112925246799875,-1.1829229360198874,16.153329849243164,-1.0512831798897257,15.863329887390135,2.8411439885201535,15.550000190734865,0.035112925246799875
1340,2003-09-10,16.459999084472653,16.586669921875,16.25,16.319999694824222,3273309.0,0.013963205004382084,-1.4047956403269755,-20.989419502440768,77.96979304864416,63.469354779909615,-0.706575345654473,-1.1506507270921595,-1.2175480078665526,-1.8638783247588897,12.991996630591206,0.3533401489257777,0.28444521595925565,1.0338336467742888,0.034423232656124014,2.0332440608924536,0.5341284397152055,1.533538853833372,-1.1421344016587547,90.84311534280037,18.425964185627592,0.49970520705908256,9,-0.564999103546139,-0.9199991226196254,-1.37499904632568,-1.9633288383483851,0.7600002288818395,2,0.031389444458607585,1.6490827414861846,16.233329772949222,-1.1829229360198874,16.153329849243164,-1.0512831798897257,15.863329887390135,0.031389444458607585
1341,2003-09-11,17.15999984741211,17.326669692993164,16.293329238891598,16.520000457763672,4468617.0,0.04252738772019704,1.123289765044784,4.5714441416896054,80.70008807739555,66.57744303007911,-1.3149288503915848,-1.79044408678838,-1.880250887655917,-2.563030120791506,14.922441094192179,1.033340454101566,0.39787664040598614,1.6373343944549568,0.37860853674316175,2.896060252166752,1.0079714655990593,2.2666973233108543,-1.664502431129657,91.00705579180061,16.766548988067782,0.6293629288558971,9,-0.8949999809265137,-1.25,-1.992499828338623,-2.663329601287842,-0.32666969299316406,3,0.025446987600677762,-1.4047956403269755,16.459999084472653,1.6490827414861846,16.233329772949222,-1.1829229360198874,16.153329849243164,0.025446987600677762
1342,2003-09-12,17.816669464111328,17.886669158935547,16.95332908630371,17.116670608520508,9269505.0,0.03826746052088392,1.2222429104384414,1.0937492549412298,85.92478217454365,69.68524610663275,-1.768241231806897,-2.3510676919486606,-2.497455612529283,-3.213001093045989,16.848092501818876,0.9333400726318359,0.5237828875998112,2.156504058837891,0.5537265734447985,3.7592815442309835,1.3551153161413438,2.9578928015344363,-2.0281844835551617,96.79391560310422,18.70779440851696,0.8013887426965459,9,-1.271669864654541,-1.6266698837280273,-2.5608370304107666,-3.3199992179870605,-1.076669692993164,4,-0.05014063705362959,1.123289765044784,17.15999984741211,-1.4047956403269755,16.459999084472653,1.6490827414861846,16.233329772949222,-0.05014063705362959
1343,2003-09-15,17.423330307006836,17.833330154418945,16.920000076293945,17.79667091369629,3628773.0,-0.022077030608712134,3.08960705104664,-0.5333445957912921,77.39667987687126,71.7248110262692,-1.2182175819395447,-1.8792333712343048,-2.05948923806357,-2.808050478727214,18.852366655036516,0.913330078125,0.5857520418904159,1.6521648883819573,-0.11632458196354989,3.4206543587274627,0.7679201532092037,2.536409623554711,-1.2571721743423794,76.40046436846374,-2.079765182040873,0.8842447351727529,9,-0.8783307075500488,-1.2333307266235352,-2.1674978733062744,-2.9266600608825684,-0.20666122436523793,0,-0.010904949324252011,1.2222429104384414,17.816669464111328,1.123289765044784,17.15999984741211,-1.4047956403269755,16.459999084472653,-0.010904949324252011
1344,2003-09-16,17.299999237060547,17.566669464111328,17.066669464111328,17.463329315185547,2765223.0,-0.007078501513381186,1.702626912449998,0.43748275756368205,74.57233188109454,73.37893637152568,-0.9444202502349128,-1.6634561399211272,-1.8944082945596996,-2.677113662319268,20.635870699967633,0.5,0.6909891444167275,1.4160003662109375,-0.44262658886923134,3.274627321291108,0.4866868886708531,2.345313843751022,-0.8241491196672932,64.15464184242606,-12.505689845366163,0.929313477540085,9,-0.7549996376037598,-1.109999656677246,-2.095831871032715,-2.8033289909362793,-0.3899993896484375,1,0.001348594769101652,3.08960705104664,17.423330307006836,1.2222429104384414,17.816669464111328,1.123289765044784,17.15999984741211,0.001348594769101652
1345,2003-09-17,17.200000762939453,17.483329772949222,17.049999237060547,17.483329772949222,2472669.0,-0.005780258874628963,2.0588504570974133,1.7347019805680337,69.38255174192305,74.57470456067104,-0.6919663348528502,-1.442348084214732,-1.76478150589341,-2.5679911560727966,21.711889804852724,0.4333305358886754,0.7665481427920469,1.1921683311462417,-0.6708716254129783,3.0552082877054616,0.2606483528666317,2.1236883094258516,-0.4702032180685869,56.903835311102135,-17.095147530448948,0.9315199782796102,9,-0.5200014114379883,-1.0100011825561523,-1.9541656970977783,-2.7033305168151855,-0.6500015258789062,2,0.009690106871400594,1.702626912449998,17.299999237060547,3.08960705104664,17.423330307006836,1.2222429104384414,17.816669464111328,0.009690106871400594
1346,2003-09-18,17.549999237060547,17.566669464111328,17.07332992553711,17.283330917358402,2925675.0,0.02034874759280414,2.28883407187951,-0.941196666352486,78.58988236104486,76.52093319587289,-0.8140345524228536,-1.655381474210845,-2.076068128095823,-2.9067377450396794,22.696092722472166,0.49333953857421875,0.849076543403859,1.4013333320617676,-0.4817827871804674,3.2844494513040026,0.45977527244065186,2.342891391682885,-0.6119648016580399,65.1721640920813,-11.394752978313093,0.941558059621117,9,-0.7549996376037598,-1.359999656677246,-2.304164171218872,-3.0533289909362793,-1.25,3,-0.018803415273613844,2.0588504570974133,17.200000762939453,1.702626912449998,17.299999237060547,3.08960705104664,17.423330307006836,-0.018803415273613844
1347,2003-09-19,17.206670761108402,17.566669464111328,17.263330459594727,17.566669464111328,5222160.0,-0.01956287697307324,-1.4593794217936922,-1.349986767850889,70.27033361943653,76.7903418631028,-0.2906823510105845,-1.1994948158302172,-1.7026996016320375,-2.550739663359865,25.45981308998438,0.30333900451660156,0.9269398583660031,0.947504806518559,-0.9101776190506676,2.8051872320877855,0.018663593733943884,1.8763460193031722,-0.15667152404785512,31.38741312483332,-43.32779575337662,0.9288412127846133,9,-0.3016710281372106,-1.0166711807251012,-1.9608356952667272,-2.7100005149841344,-0.4066715240478551,4,-0.021697434202861854,2.28883407187951,17.549999237060547,2.0588504570974133,17.200000762939453,1.702626912449998,17.299999237060547,-0.021697434202861854
1348,2003-09-22,17.219999313354492,17.370000839233402,16.836669921875,17.100000381469727,2390760.0,0.0007746154053354104,1.5396590403356658,-0.333331567263425,69.60279304170717,76.04547064696231,-0.15286754066841723,-1.0849410650710993,-1.6915537745693712,-2.5506602961704647,27.857377506514297,0.533330917358402,1.0361328689348568,0.8443334102630615,-0.9427144632156583,2.6313812837417814,-0.0491905264762984,1.7378573470024214,0.6666698455810547,52.51090847333629,-21.561386896477124,0.8935239367393598,9,-0.15166473388671875,-1.0299997329711914,-1.9683318138122559,-2.7233290672302246,-0.40332984924316406,0,-0.027874538988168163,-1.4593794217936922,17.206670761108402,2.28883407187951,17.549999237060547,2.0588504570974133,17.200000762939453,-0.027874538988168163
1349,2003-09-23,17.316669464111328,17.923330307006836,16.973329544067386,17.219999313354492,7922160.0,0.005613830116814489,-2.220288683789446,0.805591760180564,69.91463378848943,75.15045295138957,-0.0890722209851198,-1.0597899087418057,-1.7701811020111986,-2.631361393704548,30.2844937567779,0.9500007629394496,1.125962506498162,0.8291700839996352,-0.8953233320848852,2.5536635000841557,-0.033076624042625014,1.6914167920418954,-0.4799995422363281,44.17199235417913,-28.55268246313009,0.8622467080422607,9,-0.20833969116210938,-1.1083393096923828,-2.0733344554901123,-2.8199992179870605,-1.0233402252197301,1,-0.005774804541772927,1.5396590403356658,17.219999313354492,-1.4593794217936922,17.206670761108402,2.28883407187951,17.549999237060547,-0.005774804541772927
1350,2003-09-24,16.700000762939453,17.406669616699222,16.536670684814453,17.186670303344727,2869479.0,-0.03561127631672567,-1.1393512015177647,-5.034331038020638,63.361744856528865,73.22397037129326,0.6316451601779534,-0.34199179067484664,-1.1336667622287457,-1.9872447892675815,32.322830087020385,0.8699989318847692,1.1605920330258144,0.13716783523559428,-1.4774168382002522,1.751752508671439,-0.6701245014823272,0.9444601719535175,1.2233295440673828,11.778671240658642,-61.61722886755173,0.8072923367179224,9,0.5299997329711914,-0.4916706085205078,-1.4599981307983398,-2.2033305168151855,-0.3566703796386754,2,0.012574794902925124,-2.220288683789446,17.316669464111328,1.5396590403356658,17.219999313354492,-1.4593794217936922,17.206670761108402,0.012574794902925124
1351,2003-09-25,17.0,16.979999542236328,16.569999694824222,16.569999694824222,2528532.0,0.017964025350603707,1.1025666105872505,-0.8835570535556745,63.247897638112136,70.70431653391199,0.34259017727509544,-0.5682118395356817,-1.4074534977428534,-2.2612325882931934,33.22967021670048,0.4099998474121058,1.1783970531132262,0.37183356285095215,-1.1997836030495463,1.9434507287514506,-0.4139750200992971,1.1576421458012014,0.9233303070068359,33.41334151296614,-36.51231685771843,0.7858085829502489,9,0.23000049591064453,-0.7916698455810547,-1.8324973583221436,-2.5033297538757324,-0.5833301544189453,3,-0.026470633114085484,-1.1393512015177647,16.700000762939453,-2.220288683789446,17.316669464111328,1.5396590403356658,17.219999313354492,-0.026470633114085484
1352,2003-09-26,16.450000762939453,16.893329620361328,16.333330154418945,16.799999237060547,3565071.0,-0.032352896297679234,1.0869834093913933,-0.8139493621475911,53.26011911074818,68.0224764487872,0.7580582102649238,0.07350353825606248,-0.8321492869984404,-1.692413854346718,33.96868949326899,0.6666698455810547,1.1572502008603003,-0.2339992046356194,-1.686778884945273,1.2187804756740324,-0.9603890447904462,0.49239063551920736,1.4455963516235357,7.337773416600888,-57.97723688716642,0.726389840154826,9,0.6783294677734375,-0.18833541870117188,-1.361668348312378,-1.9533305168151855,0.09999847412109375,4,-0.009118633369115003,1.1025666105872505,17.0,-1.1393512015177647,16.700000762939453,-2.220288683789446,17.316669464111328,-0.009118633369115003
1353,2003-09-29,16.673330307006836,16.75,16.383329391479492,16.383329391479492,2261205.0,0.01357626344738705,-1.5287548341269632,-0.8285776566757493,54.687508254909126,65.81305160143326,0.4661765469643129,-0.06937405192470791,-1.0166332227546278,-1.8970842394018952,34.66488928549805,0.3666706085205078,1.061096558970128,-0.06400265693664409,-1.4257189445912886,1.2977136307180004,-0.7448608007639663,0.6168554868906782,1.1597761291503907,21.383655343334716,-39.82697285784749,0.6808581438273222,9,0.4549999237060547,-0.271665096282959,-1.6458327770233154,-2.0633301734924316,0.17667007446289062,0,0.007597098343363307,1.0869834093913933,16.450000762939453,1.1025666105872505,17.0,-1.1393512015177647,16.700000762939453,0.007597098343363307
1354,2003-09-30,16.49666976928711,16.756669998168945,16.236669540405273,16.600000381469727,3469455.0,-0.01059539602867976,1.4959831544253965,-0.3563113309305201,50.39487553184763,63.70330980031376,0.5776469457871478,0.17866620063260186,-0.8079670915195258,-1.707658539765685,34.92289487041692,0.5200004577636719,0.8548894658691459,-0.280163192749022,-1.5593270366139507,0.9990006511159084,-0.9197451146814863,0.3594187291834423,1.2764456156005863,22.222240335693268,-33.784346280435386,0.639581921932465,9,0.5833301544189453,-0.040004730224609375,-1.4691722393035889,-1.8233346939086914,0.06999969482421875,1,0.01939783600566347,-1.5287548341269632,16.673330307006836,1.0869834093913933,16.450000762939453,1.1025666105872505,17.0,0.01939783600566347
1355,2003-10-01,16.843330383300778,17.113330841064453,16.353330612182614,16.5,3042225.0,0.021013975478800573,-1.3874259282559955,-3.322639593908595,46.30919808321761,60.116567102777395,0.1956463401190618,-0.08741688347539522,-1.1179339993900115,-2.0359491476674485,35.89473927589759,0.7600002288818395,0.7112081358740099,0.01249742507934215,-1.1743737606960387,1.1993686108547248,-0.5809381678083483,0.6059330179670326,0.8375982509179742,69.20128017962507,16.894070155714587,0.5934355928876913,10,0.236669540405277,-0.34833002090453746,-1.8508329391479457,-2.1316604614257777,-0.176660537719723,2,-0.032653942652248635,1.4959831544253965,16.49666976928711,-1.5287548341269632,16.673330307006836,1.0869834093913933,16.450000762939453,-0.032653942652248635
1356,2003-10-02,16.563329696655273,17.126670837402347,16.506669998168945,17.013330459594727,1727280.0,-0.01662383152699476,-1.201237886924324,-1.3106930957089977,33.98620560578206,56.08499732348246,0.35868941451296976,0.28711278549599584,-0.8207151167256743,-1.7347621861378943,37.635917802420884,0.620000839233402,0.5762494485226597,-0.3181697368621812,-1.3513899291701321,0.7150504554457697,-0.8347798330161567,0.19844035929179427,1.0309433919346702,36.703334854923696,-9.564482797031978,0.5166100961539758,10,0.5166702270507812,4.76837158203125e-07,-1.5708322525024414,-1.8516597747802734,0.22000122070312855,3,-0.013282312034090693,-1.3874259282559955,16.843330383300778,1.4959831544253965,16.49666976928711,-1.5287548341269632,16.673330307006836,-0.013282312034090693
1357,2003-10-03,17.333330154418945,17.510000228881836,16.633329391479492,16.67667007446289,1850625.0,0.04648826485167179,-1.358729873628841,-1.459242148094774,48.95104086730198,53.790358192993,-0.4374584015898151,-0.3869515001848498,-1.558822122087717,-2.483354564050959,39.04514308530798,0.9466705322265625,0.4984941323094496,0.37833070755004883,-0.5541555642780374,1.310816979378135,-0.08791242836399604,0.8445738434640937,0.17948672127991827,86.12535800309172,41.86519130810067,0.4662431359140436,10,-0.2533302307128906,-0.7699999809265137,-2.1916651725769043,-2.6216602325439453,-0.5566596984863317,4,-0.05288425828571652,-1.201237886924324,16.563329696655273,-1.3874259282559955,16.843330383300778,1.4959831544253965,16.49666976928711,-0.05288425828571652
1358,2003-10-06,17.096670150756836,17.333330154418945,16.883329391479492,17.226669311523438,2040345.0,-0.013653464253767456,1.6214590081056006,-0.19797025087211245,47.69117547049096,51.321085046548724,-0.24600214603779236,-0.08010207285797222,-1.2920387461994363,-2.2194729434107074,39.67900986002954,0.4500007629394531,0.33800573366276865,0.09450368881225657,-0.759363362630399,0.9483707402549122,-0.33242983690907124,0.5214372145335844,0.413330078125,67.53945523613226,24.73020771829256,0.4269335257213271,10,-0.22333526611328125,-0.5333399772644043,-1.955005168914795,-2.385000228881836,-0.36334037780761363,0,-0.03197528576475983,-1.358729873628841,17.333330154418945,-1.201237886924324,16.563329696655273,-1.3874259282559955,16.843330383300778,-0.03197528576475983
1359,2003-10-07,16.803329467773438,17.166669845581055,16.603330612182614,17.149999618530273,5257755.0,-0.017157767003559643,1.964860591763514,2.6667106826884988,45.68520883697113,49.357025488820085,-0.03703061336638669,0.2720807947690318,-0.9714695856456022,-1.8970934449902686,39.84869092477062,0.563339233398441,0.2258809409139957,-0.22733697891235494,-1.0080726354518497,0.5533986776271398,-0.6177048071821005,0.16303084935739065,0.7066707611083984,38.90470097027201,-2.034031737138612,0.3903678282697467,10,0.07000541687011719,-0.23999929428100586,-1.6583294868469238,-2.0916595458984375,-0.07999992370605113,1,0.002777480128911325,1.6214590081056006,17.096670150756836,-1.358729873628841,17.333330154418945,-1.201237886924324,16.563329696655273,0.002777480128911325
1360,2003-10-08,16.976669311523438,17.063329696655273,16.67667007446289,16.946670532226562,3753666.0,0.010315803429459702,2.8034672320306195,-0.08653407058952986,43.514347878996034,47.1644088489183,-0.1866232741600271,0.1469683959462067,-1.1138231795737532,-2.0436044645335443,39.755202149208394,0.3866596221923828,0.1156232181499135,-0.07983064651489258,-0.8138550017320973,0.6541937087023122,-0.44684282412349674,0.2871815310937116,0.45693107604980554,46.84393024025063,8.599998893523193,0.367012177608603,10,-0.10333442687988281,-0.41333913803100586,-1.7550044059753418,-2.2333345413208026,-0.1933383941650355,2,-0.024150782458477238,1.964860591763514,16.803329467773438,1.6214590081056006,17.096670150756836,-1.358729873628841,17.333330154418945,-0.024150782458477238
1361,2003-10-09,17.596670150756836,17.649999618530273,16.70332908630371,16.866670608520508,2061099.0,0.03652075845127967,1.2629795964892283,24.334308240081384,54.1518809682578,47.2634934997527,-0.7968868389489643,-0.46234553400140754,-1.697681134105828,-2.6350810654180155,38.95300540561279,0.9466705322265625,0.004284034650218871,0.5183366775512681,-0.2536461957326033,1.2903195508351395,0.1323452409093342,0.904328114193202,-1.3600006103515625,94.90483930927408,53.48882826986927,0.38599143664193514,10,-0.6533355712890625,-1.0333399772644043,-2.3483376502990723,-2.853335380554201,-0.27667045593261363,3,-0.0528509256130929,2.8034672320306195,16.976669311523438,1.964860591763514,16.803329467773438,1.6214590081056006,17.096670150756836,-0.0528509256130929
1362,2003-10-10,16.923330307006836,17.596670150756836,16.896669387817386,17.399999618530273,2379348.0,-0.038265185286833314,-1.6415564224740025,-0.6529720690826432,47.2308450462499,46.434975365457234,-0.055143246223249065,0.14823618483351453,-0.9974264629596803,-1.9277947423508426,37.53384611404205,0.7000007629394496,-0.05575165710727248,-0.11033620834350444,-0.8016022623329526,0.5809298456459437,-0.45596923533822675,0.23529681865121788,-0.6583941650390628,30.573150908600777,-9.049497097496118,0.34563302699472387,10,0.0200042724609375,-0.22500038146972656,-1.6049978733062744,-2.0833306312561035,0.17667007446289062,4,-0.008272567343938775,1.2629795964892283,17.596670150756836,2.8034672320306195,16.976669311523438,1.964860591763514,16.803329467773438,-0.008272567343938775
1363,2003-10-13,17.233329772949222,17.316669464111328,16.976669311523438,16.976669311523438,2912346.0,0.018317875992412525,-1.6494158913230879,-0.5384455328275628,49.25188783008779,46.307976731928356,-0.30994731308036805,-0.18627805766651306,-1.2828015640065473,-2.202977836521571,36.1424140273169,0.3933391571044922,-0.13223174194928333,0.2091632843017628,-0.4645544659703944,0.88288103457392,-0.12769559083431403,0.5460221594378396,-0.9406923614501999,60.19086807251358,20.27025785643265,0.3368588751360785,10,-0.231664657592777,-0.41999959945679066,-1.8874974250793493,-2.3916649818420446,-0.16666030883789418,0,-0.0264986118778634,-1.6415564224740025,16.923330307006836,1.2629795964892283,17.596670150756836,2.8034672320306195,16.976669311523438,-0.0264986118778634
1364,2003-10-14,17.32332992553711,17.333330154418945,16.983329772949222,17.316669464111328,2102823.0,0.005222447070510894,25.25568750894236,0.025950477096399867,56.17973661180611,47.40470323510486,-0.3021258481191076,-0.2892718317311207,-1.343400036593792,-2.2551559027081165,34.68480739799366,0.350000381469723,-0.11258066073410689,0.2979969024658189,-0.3778093566326568,0.9738031615642946,-0.03990622708341718,0.635900032015055,-1.0035452698974616,66.43791458049598,22.009186121782832,0.33790312954923774,10,-0.2449951171875,-0.39999961853027344,-1.7833302021026611,-2.2949953079223633,-0.06665992736816406,1,-0.034058125956381025,-1.6494158913230879,17.233329772949222,-1.6415564224740025,16.923330307006836,1.2629795964892283,17.596670150756836,-0.034058125956381025
1365,2003-10-15,17.366670608520508,17.626670837402344,17.20332908630371,17.350000381469727,1831626.0,0.002501867895473575,-1.731124181719742,2.5028636884306987,53.83011999944215,49.6095826121782,-0.2943811591435761,-0.3367512167769533,-1.3515012093966803,-2.266478525728754,33.3586158396833,0.4233417510986328,-0.11365893310800956,0.33300409317016744,-0.3558554617224523,1.0218636480627872,-0.011425684276140657,0.6774338706164755,-1.020281653623048,70.07100143453523,23.24720353912724,0.34442977744630926,10,-0.2400054931640625,-0.2866706848144531,-1.729170560836792,-2.1533355712890625,-0.09667015075683594,2,-0.03704458263505517,25.25568750894236,17.32332992553711,-1.6494158913230879,17.233329772949222,-1.6415564224740025,16.923330307006836,-0.03704458263505517
1366,2003-10-16,17.219999313354492,17.32332992553711,17.059999465942386,17.273330688476562,1591011.0,-0.008445562104117732,2.4348231723245255,-3.199199084668192,58.78323075015178,50.702048154717076,-0.05002625939371441,-0.22774700915397617,-1.1700307614885403,-2.085655761145686,31.709196723191013,0.30667114257812145,-0.07585706038496909,0.20283279418945455,-0.44875328605727205,0.8544188744361811,-0.12296024593390698,0.5286258343128161,-0.8475381451843766,44.29168267007349,-7.215906106568802,0.32579304012336285,10,-0.09333419799804688,-0.1399993896484375,-1.5024993419647217,-1.9266643524169922,0.7300014495849609,3,-0.025358212160754512,-1.731124181719742,17.366670608520508,25.25568750894236,17.32332992553711,-1.6494158913230879,17.233329772949222,-0.025358212160754512
1367,2003-10-17,16.833330154418945,17.333330154418945,16.700000762939453,17.173330307006836,1729350.0,-0.022454655885826735,-1.0879257004879521,6.375236937162477,51.75952230330753,51.15408669169668,0.2886095701849811,0.13651764252716703,-0.7538426385643575,-1.6664175475701484,29.602895305184617,0.6333293914794922,-0.0476197431201264,-0.16516933441162251,-0.8152860503654011,0.4849473815421561,-0.4902276923885118,0.1598890235652668,-0.4353182172416261,14.388010917129437,-39.23927458059197,0.32505835797688853,10,0.2933349609375,0.24666976928710938,-0.7458302974700928,-1.1699953079223633,1.3333396911621058,4,0.02891106726600512,2.4348231723245255,17.219999313354492,-1.731124181719742,17.366670608520508,25.25568750894236,17.32332992553711,0.02891106726600512
1368,2003-10-20,16.739999771118164,16.963329315185547,16.549999237060547,16.853330612182614,1752534.0,-0.005544380253023284,1.480018310826276,0.33332585353811967,52.72586485180227,51.93638180445571,0.3643398908781812,0.20242215315806078,-0.6245915495713774,-1.5415818608252003,28.71962309943854,0.413330078125,0.062013703375495055,-0.23449974060058665,-0.8856260101056286,0.4166265289044553,-0.5600628753531076,0.09106339415193432,-0.31694808031378585,17.647027561356705,-38.30237660423961,0.3255631347525206,10,0.3599996566772461,0.3400001525878906,-0.3725001811981201,-0.6200003623962402,1.413330078125,0,0.02150541309879106,-1.0879257004879521,16.833330154418945,2.4348231723245255,17.219999313354492,-1.731124181719742,17.366670608520508,0.02150541309879106
1369,2003-10-21,17.216669082641598,17.313329696655273,16.690000534057614,16.739999771118164,2209824.0,0.028474869655962687,-1.16183105113447,-4.20599818236908,54.06389300091976,53.10855348466945,-0.053117063174166645,-0.29736934383051405,-1.0585235339439798,-1.9847185810229035,27.27449784075632,0.6233291625976598,0.0563750941194634,0.24716958999633576,-0.39435844777693063,0.8886976277696021,-0.07359442889029566,0.5679336088829672,-0.7690784332827008,61.919516161605095,7.330520902925741,0.32076401888663264,10,-0.11666965484618785,-0.13666915893554332,-0.8491694927215541,-1.0966696739196742,0.5733318328857457,1,-0.008712464519719743,1.480018310826276,16.739999771118164,-1.0879257004879521,16.833330154418945,2.4348231723245255,17.219999313354492,-0.008712464519719743
1370,2003-10-22,16.90999984741211,17.20332908630371,16.833330154418945,17.17667007446289,1651248.0,-0.01781234417397748,1.3125782339687422,-0.5594449246134681,53.75181599412443,53.06410182087686,0.2716695251855157,0.027235535906108055,-0.7127664727897205,-1.645054897787606,26.973728155861167,0.3833389282226527,0.06737949477778216,-0.06999959945678569,-0.6997208781741229,0.5597216792605515,-0.38486023881545606,0.24486103990188468,-0.4383610186697844,45.95766646943809,-10.4437351921922,0.3148606393586688,10,0.17833518981933594,0.1700000762939453,-0.5425002574920654,-0.7900004386901855,1.0266704559326172,2,0.02050089614932138,-1.16183105113447,17.216669082641598,1.480018310826276,16.739999771118164,-1.0879257004879521,16.833330154418945,0.02050089614932138
1371,2003-10-23,16.549999237060547,16.666669845581055,16.236669540405273,16.566669464111328,2823786.0,-0.021289214287406155,2.9691543865208896,0.06251251680828541,40.6968520828227,52.33810260271827,0.5225365384138421,0.37080607082300077,-0.31748508432298905,-1.2529133979299836,26.13892031675854,0.6733303070068359,0.10483815762722415,-0.40750017166137553,-1.0657246328337635,0.25072428951101244,-0.7366124022475695,-0.07838794107518154,1.1000003814697266,28.57125464810093,-23.075948564114757,0.32911223058619477,10,0.3816709518432617,0.5300006866455078,-0.11499977111816406,-0.3599996566772461,1.1066703796386719,3,0.04350460748607299,1.3125782339687422,16.90999984741211,-1.16183105113447,17.216669082641598,1.480018310826276,16.739999771118164,0.04350460748607299
1372,2003-10-24,16.299999237060547,16.49666976928711,16.17667007446289,16.336669921875,3373398.0,-0.015105740877629392,-1.2588558426346048,2.199771167048055,40.56830647488576,51.373260229918046,0.7541225820374606,0.6419028307548587,-0.029116523405843253,-0.9702500503172935,25.83405629304092,0.37332916259765625,0.13549991470562261,-0.6500000953674316,-1.3354287239960136,0.03542853326115036,-0.9927144096817244,-0.30728578105313886,1.3217337799072268,10.85014019938349,-37.184557314413915,0.34271431431429134,10,0.6016712188720703,0.7500009536743164,0.19250035285949707,-0.1099996566772461,1.6833305358886719,4,0.10122709221527915,2.9691543865208896,16.549999237060547,1.3125782339687422,16.90999984741211,-1.16183105113447,17.216669082641598,0.10122709221527915
1373,2003-10-27,16.799999237060547,16.903329849243164,16.346670150756836,16.5,2322477.0,0.030674848061536863,1.1973678266500023,-8.180900863414127,49.9624130074244,50.68244649609786,0.20807140382244427,0.16008685295514624,-0.4885524643123489,-1.4340814615733848,25.781344774239827,0.6033306121826172,0.06876395115803291,-0.1563335418701186,-0.8332866151987446,0.5206195314585074,-0.4948100785344316,0.18214299479419438,0.7639312622070307,54.838682612423796,5.415743364829382,0.3384765366643132,10,0.10167121887207031,0.2500009536743164,-0.2524995803833008,-0.6099996566772461,1.5933303833007812,0,0.08134944467769079,-1.2588558426346048,16.299999237060547,2.9691543865208896,16.549999237060547,1.3125782339687422,16.90999984741211,0.08134944467769079
1374,2003-10-28,16.816669464111328,17.056669235229492,16.459999084472653,16.829999923706055,4023531.0,0.0009922754647515575,1.5571445503925865,-0.04443497831974874,48.1279391128298,50.04887084202982,0.1251323253200134,0.17773180230516417,-0.4584705172923087,-1.4103933462532332,26.205139295286646,0.5966701507568395,0.09241036431054184,-0.15566329956054759,-0.8012730432440271,0.489946444122932,-0.47846817140228737,0.1671415722811922,0.6917706181640604,62.338067680417645,12.068866617961099,0.3228048718417402,10,-0.061669349670410156,0.23333072662353516,-0.18750238418579102,-0.6266698837280273,1.9300003051757812,1,0.07948425150321348,1.1973678266500023,16.799999237060547,-1.2588558426346048,16.299999237060547,2.9691543865208896,16.549999237060547,0.07948425150321348
1375,2003-10-29,16.293329238891598,16.766670227050778,16.083330154418945,16.766670227050778,4469877.0,-0.031120325361487122,1.8873057255799373,35.50822721419373,34.39748213758914,47.33934321841175,0.5366411449680335,0.6933005048339886,0.116820707066843,-0.8482637294300339,25.74751509490833,0.7333393096923828,0.06536553677676693,-0.6515034675598166,-1.3636737354904014,0.060666800370768215,-1.0075886015251072,-0.29541833359452596,1.1618400430712903,21.575121004879023,-22.095884062544094,0.356085133965292,10,0.4150009155273473,0.5733356475830114,0.365000724792484,-0.0849990844726527,2.43667030334473,2,0.0918579410439484,1.5571445503925865,16.816669464111328,1.1973678266500023,16.799999237060547,-1.2588558426346048,16.299999237060547,0.0918579410439484
1376,2003-10-30,16.343330383300778,16.413330078125,16.153329849243164,16.333330154418945,2401452.0,0.0030688107799250464,2.466678534643897,-0.02112690244874676,41.838715824335615,46.237031387414866,0.3902453429482122,0.6598008217418858,0.12010030993637599,-0.8644325976609846,25.243413694852713,0.26000022888183594,-0.016896827122355518,-0.5905023574829151,-1.3336076972379018,0.15260298227207159,-0.9620550273604103,-0.21894968760542,1.0295285510094736,26.712194548411382,-17.846609707627245,0.3715526698774939,10,0.3549995422363317,0.5233345031738317,0.3758349418640172,-0.13500022888183238,2.0533390045166087,3,0.0974917524565242,1.8873057255799373,16.293329238891598,1.5571445503925865,16.816669464111328,1.1973678266500023,16.799999237060547,0.0974917524565242
1377,2003-10-31,16.416669845581055,16.450000762939453,16.200000762939453,16.303329467773438,2532465.0,0.004487424567713116,1.777743634302184,11.333778371165575,37.688674552463056,44.56623246526607,0.28115340396658084,0.5420579358512398,0.09350280545834266,-0.9071084593093435,24.1444030530025,0.25,-0.09239067468694628,-0.4713298797607415,-1.223704690323153,0.28104493080167003,-0.847517285041949,-0.09514247447953394,0.8788173619357167,34.24702631733652,-7.990140415661337,0.37618740528120603,10,0.2816600799560547,0.4499950408935547,0.30249547958374023,-0.20833969116210938,1.716659545898434,4,0.07553296635565476,2.466678534643897,16.343330383300778,1.8873057255799373,16.293329238891598,1.5571445503925865,16.816669464111328,0.07553296635565476
1378,2003-11-03,16.549999237060547,16.613330841064453,16.353330612182614,16.466669082641598,3170808.0,0.008121585725583635,1.4762709247300447,0.7352203692173378,38.49220946126983,42.836045405304965,0.13190984923475924,0.3854348755764363,0.01286718941106102,-1.011721410104581,23.098484939293197,0.2600002288818395,-0.18628643908912323,-0.3106669425964341,-1.0708027813146543,0.4494688961217861,-0.6907348619555442,0.06940097676267598,0.6727585472703552,47.94517058258705,8.406987611781055,0.38006791935910955,11,0.09333038330078125,0.3166656494140625,0.14499855041503906,-0.34166908264160156,1.970001220703125,0,0.08660607866851144,1.777743634302184,16.416669845581055,2.466678534643897,16.343330383300778,1.8873057255799373,16.293329238891598,0.08660607866851144
1379,2003-11-04,16.850000381469727,17.116670608520508,16.700000762939453,16.700000762939453,5189895.0,0.018126958201749366,-4.5556120697328435,1.8000640893588007,42.857142857142854,41.625526167862574,-0.2520821296400868,0.09392506046413018,-0.23599290003782158,-1.282460291715573,23.091017737288162,0.5666713714599609,-0.21081385564148647,-0.012999343872071023,-0.7726804674475645,0.7466817797034224,-0.39283990565981597,0.3668412179156739,0.3043917450664573,74.19338166890624,36.92628103702414,0.37984056178774633,11,-0.25,0.016664505004882812,-0.08500266075134277,-0.6416702270507812,1.4833297729492188,1,0.0915922376232603,1.4762709247300447,16.549999237060547,1.777743634302184,16.416669845581055,2.466678534643897,16.343330383300778,0.0915922376232603
1380,2003-11-05,16.566669464111328,16.916669845581055,16.420000076293945,16.799999237060547,2609505.0,-0.016814890857212217,1.1285650059263497,-1.5555357755935049,41.29671309158229,41.69217739105808,-0.025227132426380194,0.3636072363196625,0.09258764006688835,-0.9745706925907598,22.851402795818192,0.4966697692871094,-0.24208317389866352,-0.2758302688598633,-1.0446686339631341,0.4930080962434076,-0.6602494514114987,0.10858891369177215,0.5500011444091797,42.906895705132776,6.2586777455099565,0.3844191825516351,11,0.03333091735839844,0.29999542236328125,0.20166301727294922,-0.3583393096923828,2.1533298492431605,2,0.13158953342422586,-4.5556120697328435,16.850000381469727,1.4762709247300447,16.549999237060547,1.777743634302184,16.416669845581055,0.13158953342422586
1381,2003-11-06,16.666669845581055,16.809999465942386,16.610000610351562,16.700000762939453,2057598.0,0.006036239310886149,-1.7272065230113494,0.14284896838112676,47.59625647853693,42.473060724797094,-0.11950454327214644,0.20064855329394504,0.023812883161699716,-1.0421028573396196,21.68441422292672,0.24333000183105824,-0.31919762660359297,-0.12932987213134695,-0.8140014648968013,0.5553417206341074,-0.4716656685140741,0.2130059242513802,0.4500007629394531,50.909177921718516,10.972404343320129,0.34233579638272793,11,-0.06666946411132812,0.1999950408935547,0.12083029747009277,-0.4583396911621094,1.6666603088378906,3,0.12379975818638655,1.1285650059263497,16.566669464111328,-4.5556120697328435,16.850000381469727,1.4762709247300447,16.549999237060547,0.12379975818638655
1382,2003-11-07,16.783330917358402,16.873329162597653,16.70332908630371,16.736669540405273,1967625.0,0.0069996629715611824,-1.9997644049541645,-1.3999427753935259,50.62078772655833,42.54621347136754,-0.17924442136596141,0.07690422483326742,-0.04801750694144857,-1.1338034690543441,20.494643152569996,0.206659317016598,-0.37441505259200625,-0.005668830871577768,-0.6877167656420511,0.6763791038988956,-0.3466927982568144,0.3353551365136589,0.27133926391601193,56.33142600134996,13.014374038150002,0.3410239673852367,11,-0.18333053588867543,0.08333396911620738,0.038334131240841174,-0.5750007629394567,1.6466693878173793,4,0.09612743015097003,-1.7272065230113494,16.666669845581055,1.1285650059263497,16.566669464111328,-4.5556120697328435,16.850000381469727,0.09612743015097003
1383,2003-11-10,16.776670455932614,16.950000762939453,16.716669082641598,16.799999237060547,1898604.0,-0.00039684979451248825,-2.255831902803726,-0.4999591236102408,42.715264830562035,41.94480521778223,-0.1969528488610699,0.05017106814726091,-0.004491368058221923,-1.095847196900369,19.29006239909807,0.23333168029785512,-0.33381633745781514,0.010503673553461823,-0.6386975415899983,0.6597048886969219,-0.31409693401827,0.33510428112519364,0.2197193237304731,51.19642114024086,9.809763595474386,0.3246006075717307,11,-0.17667007446288707,0.08999443054199574,0.04499459266662953,-0.5683403015136683,2.1166591644287145,0,0.08086580344475491,-1.9997644049541645,16.783330917358402,-1.7272065230113494,16.666669845581055,1.1285650059263497,16.566669464111328,0.08086580344475491
1384,2003-11-11,16.733329772949222,16.819999694824222,16.620000839233402,16.733329772949222,1665252.0,-0.0025833900175386004,1.3075924295774648,-0.0,46.795595630502426,43.322373383661485,-0.186264853292343,0.04958639985715152,0.07274768660464304,-1.0178984049063011,17.90602467836383,0.1999988555908203,-0.2711430992619732,-0.0033370018005349777,-0.5971982342844449,0.5905242306833749,-0.3002676180424899,0.29359361444141996,0.21667098999023082,59.1187340979519,17.55389972536875,0.29693061624195577,11,-0.09832954406738637,0.13333511352538707,-0.014997243881229139,-0.524999618530277,2.1333408355712855,1,0.10677317121322427,-2.255831902803726,16.776670455932614,-1.9997644049541645,16.783330917358402,-1.7272065230113494,16.666669845581055,0.10677317121322427
1385,2003-11-12,16.723329544067386,16.826669692993164,16.600000381469727,16.793329238891598,1878120.0,-0.0005976233671078912,2.3167736533631036,-100.0,53.60103218361842,44.62929742358179,-0.12164707656721419,0.00939982772100123,0.11540237298986256,-0.9782660273590764,15.99001996788595,0.2266693115234375,-0.29379648574681383,0.018829822540286756,-0.4957505770435908,0.5334102221241643,-0.23846037725165203,0.27612002233222555,0.22667121887206676,35.23686519419614,-7.642272308086113,0.2572901997919384,11,-0.0649938583374059,0.143335342407223,-0.004997014999393201,-0.514999389648441,1.9133396148681605,2,0.09627273122311397,1.3075924295774648,16.733329772949222,-2.255831902803726,16.776670455932614,-1.9997644049541645,16.783330917358402,0.09627273122311397
1386,2003-11-13,16.783330917358402,17.0,16.700000762939453,16.950000762939453,1895976.0,0.0035878844062067206,1.2499803305891526,2.381008174387112,60.90216894672673,47.208574578499984,-0.12591165828169082,-0.08958612793846399,0.09630326695302571,-1.0014389869605456,14.551890504453159,0.2999992370605469,-0.30840716724476636,0.10066461563110707,-0.35556876304335816,0.5568979943055723,-0.12745207370612377,0.3287813049683379,-0.7000007629394567,45.83267768161641,-1.052558935848019,0.22811668933723225,11,-0.04833030700683949,0.08333396911620738,-0.06499838829040883,-0.5750007629394567,1.879999160766598,3,0.11539237386978174,2.3167736533631036,16.723329544067386,1.3075924295774648,16.733329772949222,-2.255831902803726,16.776670455932614,0.11539237386978174
1387,2003-11-14,17.319999694824222,17.520000457763672,16.736669540405273,16.736669540405273,3865833.0,0.031976297202765736,-1.6857206383876169,-3.4999141709486787,61.53840944911218,49.76926346603802,-0.58219139236963,-0.6196976434086174,-0.4024848870695088,-1.5051828067301667,14.409567436108173,0.7833309173583984,-0.19683449821751964,0.6129999160766637,0.07784442455548302,1.1481554075978444,0.34542217031607336,0.880577661837254,-1.218336143493655,78.26078843981007,31.043958374783244,0.26757774576059107,11,-0.3499994277954137,-0.46499919891357777,-0.5666673183441198,-1.111669540405277,1.273330688476559,4,0.058506378605626574,1.2499803305891526,16.783330917358402,2.3167736533631036,16.723329544067386,1.3075924295774648,16.733329772949222,0.058506378605626574
1388,2003-11-17,17.100000381469727,17.143329620361328,16.90999984741211,17.116670608520508,2245464.0,-0.012702039101088358,5.667684090041969,-0.02857768782309282,55.76655370126665,51.20364244871843,-0.30840153600644626,-0.39141308610820147,-0.155729341007266,-1.2548002812439485,14.66118145030914,0.4099998474121129,-0.13190870738295501,0.37500057220459126,-0.18830538425544674,0.9383065286646293,0.09334759397457404,0.6566535504346085,-0.9416033538818347,54.34782157998943,8.6701393691038,0.2816529782300182,11,-0.13000011444091797,-0.24499988555908203,-0.27916812896728516,-0.8916702270507812,1.4366703033447266,0,0.07777777158106369,-1.6857206383876169,17.319999694824222,1.2499803305891526,16.783330917358402,2.3167736533631036,16.723329544067386,0.07777777158106369
1389,2003-11-18,17.066669464111328,17.266670227050778,16.969999313354492,17.260000228881836,1512576.0,-0.001949176410224962,1.8709519634535274,11.597368421052632,69.66120614994291,54.35525278853628,-0.2694382795896182,-0.3898855873044802,-0.09805687478407776,-1.1890022827333357,14.376727007689155,0.2966709136962855,-0.05255737071374611,0.34916963577270366,-0.1900528233787071,0.8883920949241144,0.07955840619699828,0.618780865348409,-0.8538082993164053,50.72489608060621,1.9158500522707556,0.26961122957570544,11,-0.006669044494628906,-0.2116689682006836,-0.15917181968688965,-0.8583393096923828,1.470001220703125,1,0.10703085098654985,5.667684090041969,17.100000381469727,-1.6857206383876169,17.319999694824222,1.2499803305891526,16.783330917358402,0.10703085098654985
1390,2003-11-19,17.256669998168945,17.283330917358402,16.816669464111328,16.903329849243164,3570012.0,0.011132841967623541,1.2950827361074404,-1.8276457414587464,71.67738495009952,57.030933729821015,-0.39255004222386347,-0.5824450772059606,-0.2683135145442108,-1.34872038991519,13.914957086692414,0.46666145324707387,0.024774916010439796,0.521836662292479,-0.063736074377573,1.107409398962531,0.22905029395745302,0.8146230306275051,-0.9915232616552743,67.88651736618317,15.609760399593533,0.2927863683350254,11,-0.1966695785522461,-0.4016695022583008,-0.25583744049072266,-1.04833984375,1.2800006866455078,2,0.09329729377234397,1.8709519634535274,17.066669464111328,5.667684090041969,17.100000381469727,-1.6857206383876169,17.319999694824222,0.09329729377234397
1391,2003-11-20,17.270000457763672,17.416669845581055,16.99666976928711,17.389999389648438,1372230.0,0.0007724815735679069,3.8459727112676054,-0.33961306760520804,70.8469512234899,59.278285229480076,-0.34788136124521785,-0.5682011103873634,-0.28390467177140266,-1.3360672877948314,14.992833503583485,0.4200000762939453,0.0683809555861643,0.4991670608520522,-0.12576635177713769,1.124100473481242,0.18670035453745726,0.8116337671666471,-0.9546595724000007,68.08500795001595,12.968799644109197,0.31246670631459533,11,-0.21000003814697266,-0.4683351516723633,-0.16666793823242188,-1.0616703033447266,1.2666702270507812,3,0.07913541777339628,1.2950827361074404,17.256669998168945,1.8709519634535274,17.066669464111328,5.667684090041969,17.100000381469727,0.07913541777339628
1392,2003-11-21,17.950000762939453,17.9666690826416,17.139999389648438,17.183330535888672,4591782.0,0.03937465472793833,1.0666564942279357,-6.388975426773055,76.99238774684653,63.08685444240058,-0.9442877970974628,-1.178680950789392,-0.9794802856016531,-1.9889529982499496,16.552534579357477,0.8266696929931641,0.1636920635351693,1.0966672897338867,0.3169643735976315,1.876370205870142,0.7068158316657609,1.4865187478020125,-1.5864734946797832,98.55058041467431,40.77052582794983,0.38985145806812693,11,-0.6666660308837891,-0.9250011444091797,-0.8466682434082031,-1.7416706085205078,0.6066684722900355,4,0.03973979302877395,3.8459727112676054,17.270000457763672,1.2950827361074404,17.256669998168945,1.8709519634535274,17.066669464111328,0.03973979302877395
1393,2003-11-24,18.16666984558105,18.2166690826416,17.806669235229492,17.9666690826416,6540903.0,0.012070700469770657,1.7333392673219485,0.2608693488839528,76.22853278215132,66.35718079258379,-1.0538766534647088,-1.3573023692330572,-1.1968476556394627,-2.172554654987456,17.539129179596298,0.4099998474121094,0.23485110274306464,1.2450028419494608,0.2699112147894205,2.220094469109501,0.7574570283694406,1.732548655529481,-1.7069540684584652,96.42862495112392,39.042448611319564,0.48754581358001975,11,-0.7583351135253871,-1.0166702270507777,-1.0633373260498011,-1.9583396911621058,0.6333293914794957,0,0.023485897049178472,1.0666564942279357,17.950000762939453,3.8459727112676054,17.270000457763672,1.2950827361074404,17.256669998168945,0.023485897049178472
1394,2003-11-25,18.153329849243164,18.32999992370605,18.0333309173584,18.236669540405273,4264740.0,-0.0007343115965269265,1.1975444694047985,-0.41669686623815805,85.4164697587804,69.89222941204623,-0.9140489207749951,-1.305628953336889,-1.180399418492179,-2.1270601344634983,18.362128667018684,0.2966690063476527,0.2913332954491601,1.164829826354982,0.047223990637220936,2.2824356620727446,0.6060269084961014,1.7236327442138624,-1.5530578076790569,88.32574383587044,27.905612938311776,0.558802917858881,11,-0.6383295059204102,-0.9466648101806641,-1.0633301734924316,-1.9449996948242188,0.6466693878173828,1,0.02111683304136469,1.7333392673219485,18.16666984558105,1.0666564942279357,17.950000762939453,3.8459727112676054,17.270000457763672,0.02111683304136469
1395,2003-11-26,17.790000915527344,18.299999237060547,17.75333023071289,18.2166690826416,2488941.0,-0.02001445116312739,-1.1866343186508437,5.119627408797546,72.4367165041102,71.17384580731107,-0.4285693121000378,-0.8689769354943202,-0.8148963298095389,-1.7392174941425367,19.783962070389236,0.5466690063476562,0.3767198270107812,0.7266673088073716,-0.39536968052016874,1.8487042981349102,0.16564881414360144,1.2876858034711418,-1.0167560857490407,59.499977827019435,-2.035516436589809,0.5610184946637695,11,-0.2566661834716797,-0.5833358764648438,-0.7000012397766113,-1.5816707611083984,1.0099983215332031,2,0.041971317080450765,1.1975444694047985,18.153329849243164,1.7333392673219485,18.16666984558105,1.0666564942279357,17.950000762939453,0.041971317080450765
1396,2003-11-27,17.936670303344727,18.07332992553711,17.79667091369629,17.866670608520508,1569771.0,0.008244484557016873,-1.6348592188919164,-0.16406120779447197,72.76321337148016,72.42104624312972,-0.4407860216301529,-0.9382620536533892,-0.9689256483871738,-1.8580893522893298,21.28263311763647,0.2833290100097656,0.460745302986723,0.7936697006225586,-0.3393253069976474,1.9266647082427646,0.22717219681245737,1.3601672044326598,-1.007749964173648,66.94710555967855,4.556976432609368,0.5664975038101029,11,-0.36333560943603516,-0.7300052642822266,-0.8525028228759766,-1.7283401489257812,0.9366588592529297,3,0.03345104589215997,-1.1866343186508437,17.790000915527344,1.1975444694047985,18.153329849243164,1.7333392673219485,18.16666984558105,0.03345104589215997
1397,2003-11-28,17.65666961669922,17.920000076293945,17.306669235229492,17.920000076293945,2822985.0,-0.015610516439792943,3.6582597547460907,-3.7618801089918255,65.6768664004095,73.52219209859005,-0.12069927933512048,-0.5908960906135974,-0.6886220744540381,-1.5543515367960836,22.32417518620923,0.6300010681152344,0.5253405655973609,0.4516690254211433,-0.6492290319245626,1.5525670827668492,-0.09878000325171143,1.002118054093998,-0.5876413190746419,34.202080071572475,-28.38106804649494,0.5504490286728534,11,-0.08333492279052734,-0.45000457763671875,-0.6508345603942871,-1.4483394622802734,1.2466602325439453,4,0.04983958397697785,-1.6348592188919164,17.936670303344727,-1.1866343186508437,17.790000915527344,1.1975444694047985,18.153329849243164,0.04983958397697785
1398,2003-12-01,17.98332977294922,18.100000381469727,17.690000534057614,17.690000534057614,2279484.0,0.018500666509671415,-1.7954925254731697,-1.1139206582597683,70.22653621801793,73.5850065505984,-0.34518171246672225,-0.8481542411448117,-1.0116069637967087,-1.858274167440598,23.205549945297903,0.4433307647705078,0.5821774129895907,0.706662654876709,-0.4012929066423183,1.8146182163957363,0.15268487411719533,1.2606404356362226,-0.7882043127164948,66.12335048087698,2.973837806789362,0.5539777807595143,12,-0.40999507904052734,-0.7766647338867188,-1.0074944496154785,-1.7749996185302734,1.1566696166992223,0,0.03188171876504731,3.6582597547460907,17.65666961669922,-1.6348592188919164,17.936670303344727,-1.1866343186508437,17.790000915527344,0.03188171876504731
1399,2003-12-02,18.393329620361328,18.41666984558105,17.896669387817386,17.943330764770508,3724686.0,0.02279888388794582,1.0939082883069717,1.5341084212784863,73.9255040947881,73.83479756667488,-0.6115114328571032,-1.1980268748571739,-1.4162079789039446,-2.2469133114658604,23.426030875617354,0.5200004577636648,0.6130376487333642,1.0394960403442397,-0.1549413857309503,2.2339334664194297,0.4422773273066447,1.6367147533818347,-1.086660385131836,97.89727816344798,29.9274611012749,0.5972187130375958,12,-0.6866598129272461,-1.1433296203613281,-1.417494297027588,-2.184999465942383,0.5733394622802734,1,0.022109624798385408,-1.7954925254731697,17.98332977294922,3.6582597547460907,17.65666961669922,-1.6348592188919164,17.936670303344727,0.022109624798385408
1400,2003-12-03,18.74666976928711,18.92667007446289,18.420000076293945,18.450000762939453,5092623.0,0.019210233069201,-1.8411106001133701,0.6592661351508293,75.947173741744,74.40148895759202,-0.8172061188055615,-1.4542321746399338,-1.7400520229638836,-2.572363447523415,24.562590741640108,0.5333404541015625,0.690833355184914,1.2838361740112312,-0.0024869311046202824,2.5701592791270826,0.6406746214533037,1.9269977265691587,-1.306800460815431,88.88887580694346,17.370388098532146,0.643161552557926,12,-0.7133350372314453,-1.2416696548461914,-1.8441696166992188,-2.538339614868164,0.0,2,0.002844743542706807,1.0939082883069717,18.393329620361328,-1.7954925254731697,17.98332977294922,3.6582597547460907,17.65666961669922,0.002844743542706807
1401,2003-12-04,18.729999542236328,18.893329620361328,18.646669387817386,18.866670608520508,2951145.0,-0.0008892367154240688,1.5965725988615111,-0.4606853542497107,71.60363077390656,73.80273818282092,-0.6388360395640831,-1.3439623372940304,-1.7031426064903812,-2.526392802851852,25.76057171510271,0.24666023254394176,0.7501022118246858,1.1639994621276841,-0.18300073089687174,2.51099965515224,0.4904993656154062,1.837499558639962,-1.081978126525879,87.85984997886612,16.483942560240564,0.6735000965122787,12,-0.6133298873901367,-1.1899995803833008,-1.9425020217895508,-2.521669387817383,-0.10332870483398438,3,0.003737303605713782,-1.8411106001133701,18.74666976928711,1.0939082883069717,18.393329620361328,-1.7954925254731697,17.98332977294922,0.003737303605713782
1402,2003-12-05,18.396669387817386,18.75,18.24666976928711,18.559999465942386,2495250.0,-0.017796591701312092,-1.17266731983629,1.1950596608750261,69.20040579592273,73.02183518435106,-0.26315651732984335,-0.9313167638578719,-1.3352984679146012,-2.162954810038226,26.553400600106713,0.5033302307128906,0.7869750338005197,0.7500023841857946,-0.5928729793512488,2.092877747722838,0.07856470241727109,1.421440065954318,-0.5696371598815944,57.142901209338895,-15.710016771425195,0.6714376817685219,12,-0.27999973297119496,-0.8333339691162145,-1.614171981811527,-2.188339233398441,-0.03333854675293324,4,0.025910112571568167,1.5965725988615111,18.729999542236328,-1.8411106001133701,18.74666976928711,1.0939082883069717,18.393329620361328,0.025910112571568167
1403,2003-12-08,18.13332939147949,18.55332946777344,17.986669540405273,18.40666961669922,3103632.0,-0.014314547420865575,-1.0000000000000124,1.6735449364723685,64.78728293191898,70.72970331469979,-0.005635892161933498,-0.5914520668938685,-1.0469925978191235,-1.865569814533611,27.039454580763945,0.5666599273681676,0.827533314941622,0.4188294410705531,-0.8751780235498146,1.7128369056909207,-0.2281742912396325,1.0658331733807387,-0.1523478650299026,22.976684067352824,-50.49931838848046,0.6470037323101843,12,-0.01665973663329723,-0.49332904815673473,-1.3508319854736293,-1.9249992370605433,0.34000015258789773,0,0.04246326976917336,-1.17266731983629,18.396669387817386,1.5965725988615111,18.729999542236328,-1.8411106001133701,18.74666976928711,0.04246326976917336
1404,2003-12-09,18.520000457763672,18.700000762939453,18.213329315185547,18.333330154418945,2767770.0,0.02132377667312846,-1.2812439930442245,-0.6829229148204141,66.60812587040152,70.0820821331766,-0.3741732707209877,-0.8826617168693183,-1.3979947280620095,-2.21836951977307,27.886380108951858,0.5666713714599645,0.7967666291591264,0.7161669731140137,-0.5387340971118526,1.97106804333988,0.08871643800107876,1.3436175082269486,-0.5333309173583984,56.737299398779705,-16.725069998564486,0.6274505351129334,12,-0.40333080291748047,-0.8466653823852539,-1.7650032043457031,-2.2583351135253906,-0.18667030334472656,1,0.03347726331318013,-1.0000000000000124,18.13332939147949,-1.17266731983629,18.396669387817386,1.5965725988615111,18.729999542236328,0.03347726331318013
1405,2003-12-10,18.333330154418945,18.5,18.200000762939453,18.373329162597656,1394370.0,-0.010079389780278003,1.0453980948665431,-0.21427622638424834,63.36953117393333,69.03833966678252,-0.11435197763787741,-0.5999495087043698,-1.1882648152401707,-1.9985694653438841,28.821591775085807,0.31999969482421875,0.7501673790362844,0.4489966392517104,-0.7175062012865361,1.615499479789957,-0.13425478101741462,1.0322480595208354,-0.3466606140136719,38.23490431281306,-34.424356535191635,0.5832514202691239,12,-0.2166604995727539,-0.6599950790405273,-1.5999975204467773,-1.9316649436950684,-0.3766593933105469,2,0.034545765711310183,-1.2812439930442245,18.520000457763672,-1.0000000000000124,18.13332939147949,-1.17266731983629,18.396669387817386,0.034545765711310183
1406,2003-12-11,18.71999931335449,18.73332977294922,18.2833309173584,18.42667007446289,1193598.0,0.021091048689937164,1.8125793511238801,-7.333412808163565,60.452395759812426,68.45784292893839,-0.4226688112940913,-0.8791643057029823,-1.5378791560509875,-2.357933329118236,29.58548584414692,0.4499988555908203,0.6960874555343928,0.7388323783874462,-0.36255990296411866,1.840224659739011,0.18813623771166377,1.2895285190632286,-0.6017296981811491,96.06976424582355,25.583227361165385,0.5506961406757829,12,-0.41166400909423473,-0.95666408538818,-1.9866666793823207,-2.2633342742919886,-0.086669921875,3,0.001424703894812307,1.0453980948665431,18.333330154418945,-1.2812439930442245,18.520000457763672,-1.0000000000000124,18.13332939147949,0.001424703894812307
1407,2003-12-12,18.333330154418945,18.8700008392334,18.106670379638672,18.76667022705078,2171448.0,-0.020655404546927603,1.3854028520764725,-1.4773163230140176,52.16253273077365,66.4507314303557,0.07831425328842556,-0.43498860300043063,-1.142707532325126,-1.9432690386306,29.323359539944377,0.7633304595947266,0.6897546530770065,0.30149669647216726,-0.76449366888653,1.3674870618308645,-0.2314984862071796,0.8344918791515141,0.5933399200439453,39.24468820176196,-26.805335837363202,0.5329951826793479,12,0.0783395767211914,-0.5699949264526367,-1.5999975204467773,-1.838329792022705,0.46334075927734375,4,0.01600040366439881,1.8125793511238801,18.71999931335449,1.0453980948665431,18.333330154418945,-1.2812439930442245,18.520000457763672,0.01600040366439881
1408,2003-12-15,18.43000030517578,18.75,18.239999771118164,18.700000762939453,2187639.0,0.005272918228308665,1.7567659521821162,0.6230682893549594,53.51399906684194,64.18278642725056,0.05773940363739882,-0.4499803552365691,-1.2219471737631622,-2.0109380536055745,29.047067604546733,0.5100002288818359,0.6755331616825551,0.33166685104369975,-0.6523498792795444,1.3156835813669439,-0.16034151411792408,0.8236752162053236,0.48026977539062443,42.35779163178871,-20.01219945222276,0.49200836516162255,12,0.02666950225830078,-0.6666650772094727,-1.6966676712036133,-1.8666701316833496,0.11999893188476562,0,-0.003617442376959934,1.3854028520764725,18.333330154418945,1.8125793511238801,18.71999931335449,1.0453980948665431,18.333330154418945,-0.003617442376959934
1409,2003-12-16,18.893329620361328,18.893329620361328,18.17333030700684,18.38332939147949,2083104.0,0.025139951574250752,1.8235254518731139,-1.8888865341414958,63.66625590392689,62.81824000082644,-0.3656591708348138,-0.8110259294449449,-1.6526459793706465,-2.442330729447818,28.64140596485982,0.7199993133544886,0.7153785178990049,0.7036631584167488,-0.21402574037463395,1.6213520572081315,0.2448187090210574,1.1625076078124401,0.0008684661865245857,100.0,35.72751138828838,0.4588444493956917,12,-0.45333003997802734,-1.1299943923950195,-2.15999698638916,-2.3299994468688965,-0.00666046142578125,1,-0.022230071921325534,1.7567659521821162,18.43000030517578,1.3854028520764725,18.333330154418945,1.8125793511238801,18.71999931335449,-0.022230071921325534
1410,2003-12-17,18.866670608520508,19.0,18.636669158935547,18.833330154418945,2636397.0,-0.001411027721238134,1.4222117670994239,0.06537341007603166,61.87230577734837,61.736981667875526,-0.3578161254982355,-0.6931009348390376,-1.5985815837836626,-2.382980360995976,28.74168056618459,0.3633308410644531,0.713263551064987,0.5965041160583482,-0.25678345327262875,1.4497916853893251,0.1698603313928615,1.0231479007238349,-0.7600002288818359,85.07500608503679,20.26753229695342,0.4266437846654879,12,-0.3733358383178711,-1.0666704177856445,-2.115838050842285,-2.303340435028076,-0.06667137145996094,2,-0.0282689227563393,1.8235254518731139,18.893329620361328,1.7567659521821162,18.43000030517578,1.3854028520764725,18.333330154418945,-0.0282689227563393
1411,2003-12-18,18.636669158935547,18.913330078125,18.38999938964844,18.776670455932614,2751525.0,-0.012190887006904516,1.5323236378571026,-4.199141876430099,62.67236369986198,61.011643657202114,-0.1591859414700174,-0.3746720013642566,-1.3632698858829073,-2.1226238101431036,28.388372704792573,0.523330688476559,0.6504035722102444,0.29816923141479634,-0.4271729965619393,1.023511459391532,-0.0645018825735697,0.6608403454031624,-0.512132186889648,59.32846815070394,-8.964127469198772,0.3626711139883673,12,-0.14333438873291016,-0.7866687774658203,-1.874168872833252,-2.0733389854431152,-0.029998779296875,3,-0.03648712074180471,1.4222117670994239,18.866670608520508,1.8235254518731139,18.893329620361328,1.7567659521821162,18.43000030517578,-0.03648712074180471
1412,2003-12-19,18.663330078125,18.943330764770508,18.55332946777344,18.693330764770508,3361941.0,0.0014305624552373164,-2.11998657236813,0.21428863366984643,59.532676494998846,60.42779849754433,-0.16097096996947258,-0.36380444155410174,-1.3624941919737523,-2.1195307941108936,27.20136052755158,0.39000129699706676,0.5401356889362603,0.2891636848449721,-0.4258214076423599,1.0041487773323041,-0.06832886139869387,0.6466562310886381,-0.5212838455200206,59.273948866323636,-8.909155709017298,0.357492546243666,12,-0.10999488830566406,-0.7949953079223633,-1.862497329711914,-2.0999999046325684,-0.13665962219238637,4,-0.0016074669697170307,1.5323236378571026,18.636669158935547,1.4222117670994239,18.866670608520508,1.8235254518731139,18.893329620361328,-0.0016074669697170307
1413,2003-12-22,18.59333038330078,18.80666923522949,18.55332946777344,18.66666984558105,1609191.0,-0.0037506540650140696,-2.304260215187572,2.4445927903870643,53.09917184387395,58.92680360570793,-0.02107429466803623,-0.2742631103665083,-1.2752993414174085,-2.023075582975025,25.628519782566677,0.2533397674560476,0.45858463928167836,0.19783096313476634,-0.5165467297255901,0.9122086559951228,-0.15935788329541012,0.5550198095649428,-0.43412507534790024,50.80627484639342,-13.05563336835813,0.357188846430178,12,-0.03999519348144531,-0.6849956512451172,-1.6808300018310547,-2.0300002098083496,-0.3566608428955078,0,0.010936208102779288,-2.11998657236813,18.663330078125,1.5323236378571026,18.636669158935547,1.4222117670994239,18.866670608520508,0.010936208102779288
1414,2003-12-23,18.536670684814453,18.799999237060547,18.473329544067386,18.799999237060547,788643.0,-0.0030473130589458997,1.4810806895552389,3.590543809003841,46.41639824914528,57.04312216962037,0.04268783406189414,-0.19753994428761246,-1.2046497688018647,-1.9384245389696915,23.75273728169194,0.3266696929931605,0.4047137931351905,0.12200422286987234,-0.5855533676207116,0.8295618133604563,-0.23177457237541788,0.47578301811516255,-0.36064948302063016,24.044450559071024,-35.137670049711204,0.3537787952452916,12,0.016664505004882812,-0.6283359527587891,-1.6241703033447266,-1.8383407592773438,-0.31334114074706676,1,0.0007190370090035536,-2.304260215187572,18.59333038330078,-2.11998657236813,18.663330078125,1.5323236378571026,18.636669158935547,0.0007190370090035536
1415,2003-12-24,18.536670684814453,18.536670684814453,18.536670684814453,18.536670684814453,0.0,0.0,1.0,-0.0,46.68199530713149,55.51307767487803,0.08332781378483389,-0.14623048296139984,-1.1917686672923473,-1.907807280128793,22.616888509204262,0.0,0.38518295953769766,0.08467073440551687,-0.5601191508550372,0.7294606196660709,-0.23772420822476192,0.40706567703579566,-0.3441699070565072,26.506954378586588,-27.84769885346986,0.3223949426302771,12,0.016664505004882812,-0.6283359527587891,-1.5791702270507812,-1.7233405113220215,-0.3433399200439453,2,0.018881409724121445,1.4810806895552389,18.536670684814453,-2.304260215187572,18.59333038330078,-2.11998657236813,18.663330078125,0.018881409724121445
1416,2003-12-25,18.536670684814453,18.536670684814453,18.536670684814453,18.536670684814453,0.0,0.0,1.0,0.0,52.713203510408654,55.5742633170597,0.0610029723130765,-0.1043239488050638,-1.1738936077325945,-1.8766130128344827,21.419657057654984,0.0,0.3244760250839782,0.05467071533202983,-0.5432970618091986,0.6526384924732582,-0.24431317323858437,0.353654603902644,-0.32801992261166646,13.476803454320493,-38.85110280357014,0.29898388857061486,12,0.049994468688964844,-0.5383358001708984,-1.5791702270507812,-1.6133403778076172,-0.8733406066894531,3,0.014205817038213775,1.0,18.536670684814453,1.4810806895552389,18.536670684814453,-2.304260215187572,18.59333038330078,0.014205817038213775
1417,2003-12-26,18.536670684814453,18.536670684814453,18.536670684814453,18.536670684814453,0.0,0.0,1.0,0.0,58.705233093775234,56.15106709783008,0.10379533002717167,-0.036908486038438326,-1.143184593329721,-1.8458472413700662,21.492009773174043,0.0,0.2892027000809989,0.010670661926269531,-0.4439048019650045,0.46524612581754354,-0.21661707001936747,0.23795839387190654,-0.31219293785572333,19.001979790118696,-35.50862989242179,0.227287731945637,12,0.049994468688964844,-0.4666709899902344,-1.6058378219604492,-1.5333404541015625,-0.4033412933349645,4,0.003776281944824378,1.0,18.536670684814453,1.0,18.536670684814453,1.4810806895552389,18.536670684814453,0.003776281944824378
1418,2003-12-29,18.55666923522949,18.613330841064453,18.276670455932614,18.333330154418945,1204713.0,0.001078864201402574,-1.0000113310595462,100.0,50.94023113302122,54.73706434550722,0.11583570229022655,-0.01238660755054255,-1.1285998135528459,-1.831244961132814,20.985891332480897,0.3366603851318395,0.24231871986171427,0.002002239227291369,-0.37400118803405036,0.3780056664886331,-0.18599947440338127,0.190003952857964,-0.3166810432099325,53.50341685649166,-0.6955605922984986,0.18800171363067134,12,0.08166599273681996,-0.40333461761474254,-1.4025020599365199,-1.5316696166992152,-0.5,0,-0.0016166036542766271,1.0,18.536670684814453,1.0,18.536670684814453,1.0,18.536670684814453,-0.0016166036542766271
1419,2003-12-30,18.799999237060547,18.98332977294922,18.59667015075684,18.59667015075684,1079190.0,0.013112805899945679,-2.8032888380252943,0.9104053153876358,61.628080501035626,54.7099282036947,-0.15882791476463964,-0.2357761883731655,-1.349172763614689,-2.03794189726241,20.271907599344008,0.4266605377197301,0.2679099453929261,0.22499876022338938,-0.15818386576997412,0.6081813862167529,0.03340744722670763,0.41659007322007113,-0.5448108088813832,74.05672981675781,17.10151839262889,0.19159131299668117,12,-0.1699991226196289,-0.6466646194458008,-1.5208320617675781,-1.6499996185302734,-0.9566688537597656,1,-0.029964346782779594,-1.0000113310595462,18.55666923522949,1.0,18.536670684814453,1.0,18.536670684814453,-0.029964346782779594
1420,2003-12-31,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0,0.0,1.0,0.0,52.4691670542249,53.5762396875128,-0.18917341955472722,-0.24409068262194467,-1.316060132127081,-2.001415935640658,18.83119513034257,0.0,0.2824194753232234,0.2223322868347175,-0.16657963327741498,0.61124420694685,0.027876326778653038,0.416788246890782,-0.5299145774449663,74.05672981675781,21.138414644680708,0.1944559600560662,12,-0.1699991226196289,-0.6466646194458008,-1.43916654586792,-1.5933341979980469,-1.3199996948242188,2,-0.03067392108486733,-2.8032888380252943,18.799999237060547,-1.0000113310595462,18.55666923522949,1.0,18.536670684814453,-0.03067392108486733
1421,2004-01-01,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0,0.0,1.0,0.0,68.9193933273431,54.61920822443994,-0.18279101272622356,-0.25147062414259125,-1.2706591186369778,-1.9647319894458342,17.312624769298797,0.0,0.21024949836725426,0.21883230209350657,-0.17704931682596836,0.6147139210129815,0.020891492633769104,0.41677311155324404,-0.5153162706372783,74.05672981675781,18.607035583831163,0.1979408094597381,1,-0.1699991226196289,-0.6466646194458008,-1.4299993515014648,-1.5933341979980469,-0.5766696929931605,3,-0.03226960089945696,1.0,18.799999237060547,-2.8032888380252943,18.799999237060547,-1.0000113310595462,18.55666923522949,-0.03226960089945696
1422,2004-01-02,18.873329162597656,19.0,18.739999771118164,18.75,868365.0,0.0039005281123922764,-2.6280041519176005,100.0,68.31985018254274,56.31039470651425,-0.2494301712530813,-0.3027832800672101,-1.2887403797204051,-1.99797123576057,16.892246704702114,0.26000022888183594,0.14875446204982978,0.268329238891603,-0.1380384743532126,0.6746969521364186,0.06514538226919342,0.47151309551401255,-0.5743398555028527,82.4878109236275,24.333571556131233,0.20318385662240798,1,-0.23499393463134766,-0.7199945449829102,-1.4833292961120605,-1.6666641235351562,-0.5766582489013672,4,-0.06411158699391417,1.0,18.799999237060547,1.0,18.799999237060547,-2.8032888380252943,18.799999237060547,-0.06411158699391417
1423,2004-01-05,18.903329849243164,18.933330535888672,18.63332939147949,18.81999969482422,2646153.0,0.0015895810636823438,3.1861152141802562,0.6756727497680173,50.64381371520913,56.7801075360769,-0.25796032622450227,-0.2868464641050039,-1.278123644084289,-1.9894818466726676,16.91925290764888,0.30000114440918324,0.09973046172751054,0.25982990264892436,-0.10182492857452274,0.6214847338723715,0.07900248703720081,0.4406573182606479,-0.5903203282902574,76.03198698577968,22.21378666286843,0.180827415611723,1,-0.26499462127685547,-0.5583295822143555,-1.5133299827575684,-1.696664810180664,-0.5833301544189453,0,-0.0407335884156147,-2.6280041519176005,18.873329162597656,1.0,18.799999237060547,1.0,18.799999237060547,-0.0407335884156147
1424,2004-01-06,19.13999938964844,19.34333038330078,18.853330612182614,18.93000030517578,2364300.0,0.012519992101537314,-1.6972083110228862,2.5200851472911228,63.85134808588635,58.687813400383,-0.4470608029099594,-0.5003382697711665,-1.4711256116760474,-2.183339589302726,17.025337021157227,0.4899997711181676,0.0723030558162634,0.4654994964599659,0.04665090682546946,0.8843480860944624,0.2560752016427159,0.6749237912772159,-0.8132500591145941,71.36187188545243,20.609409904995076,0.2094242948172485,1,-0.32999897003174183,-0.519999504089359,-1.7499995231628453,-1.933334350585941,-0.7899990081787145,1,-0.056600323352405835,3.1861152141802562,18.903329849243164,-2.6280041519176005,18.873329162597656,1.0,18.799999237060547,-0.056600323352405835
1425,2004-01-07,18.9666690826416,19.256669998168945,18.856670379638672,19.200000762939453,2899062.0,-0.009055920195095823,1.3076669142527029,-1.1111080835603808,67.74232582751019,60.35771588006094,-0.23056738066127025,-0.29210326992993885,-1.2383701135225813,-1.962661260027673,17.168589162531646,0.39999961853027344,0.07635370004187081,0.26050224304199077,-0.14530359714007446,0.666308083224056,0.05759932295095638,0.46340516313302516,-0.5992565099970761,46.94918669156093,-2.606171068850337,0.20290292009103322,1,-0.15666866302490234,-0.3016691207885742,-1.4883341789245605,-1.7166690826416016,-0.6499996185302734,2,-0.05922698890597011,-1.6972083110228862,19.13999938964844,3.1861152141802562,18.903329849243164,-2.6280041519176005,18.873329162597656,-0.05922698890597011
1426,2004-01-08,18.74666976928711,19.18000030517578,18.66666984558105,18.96999931335449,2357172.0,-0.011599259332037204,-1.678273417091647,0.9571333981836311,53.70953336661332,59.80263813259851,0.02497984442518586,-0.07378649699688822,-0.9618887345016844,-1.696272198347856,16.720814777571213,0.5133304595947301,0.10667590669373794,0.03916940689087056,-0.36700294153435564,0.44534175531609677,-0.16391676732174432,0.24225558110348544,-0.340220484216335,15.963411194240773,-31.025744110003654,0.20308617421261382,1,0.06333065032958984,-0.08166980743408203,-0.9775023460388184,-1.2416696548461914,-0.43334007263183594,3,-0.06756774630585227,1.3076669142527029,18.9666690826416,-1.6972083110228862,19.13999938964844,3.1861152141802562,18.903329849243164,-0.06756774630585227
1427,2004-01-09,18.626670837402344,18.863330841064453,18.536670684814453,18.84333038330078,2085552.0,-0.006401079944415633,1.545465354775423,0.970133829821775,51.42077781895973,59.85603220881391,0.1777837259149102,0.07306147906422211,-0.7880019089830341,-1.534315137071438,16.53547650049697,0.32666015625,0.1354449815037455,-0.09549655914306499,-0.4642393788707224,0.27324626058459245,-0.2798679690068937,0.08887485072076373,-0.18274630840236838,11.157140087297421,-33.88893729969253,0.18437140986382788,1,0.31332969665527344,0.038329124450683594,-0.7983360290527344,-1.1216707229614258,-0.4600009918212926,4,-0.021653965802898467,-1.678273417091647,18.74666976928711,1.3076669142527029,18.9666690826416,-1.6972083110228862,19.13999938964844,-0.021653965802898467
1428,2004-01-12,18.363330841064453,18.74666976928711,18.16666984558105,18.473329544067386,2355714.0,-0.014137791913362396,-1.3046933323227736,0.5077030072540484,43.71955837880575,57.86619641745502,0.4590931061101635,0.349046465858045,-0.47702126354818475,-1.2284191467686831,15.969524313190716,0.5799999237060582,0.13872281867196534,-0.3555030822753906,-0.7363728188482526,0.025366654297471314,-0.5459379505618216,-0.16506821398895966,0.9799995422363281,16.713486105730592,-29.709025769263295,0.19043486828643097,1,0.39166927337646484,0.3016691207885742,-0.5233283042907715,-0.8583307266235352,-0.11333084106445312,0,-0.0036300564393850765,1.545465354775423,18.626670837402344,-1.678273417091647,18.74666976928711,1.3076669142527029,18.9666690826416,-0.0036300564393850765
1429,2004-01-13,18.473329544067386,18.73332977294922,18.32999992370605,18.443330764770508,1836954.0,0.005990128041311049,-2.142905977824619,-0.27271939102844334,47.87445259585746,57.355672588747524,0.332890199665254,0.2170999090201846,-0.5467902891560001,-1.2978239334163426,15.123591457001053,0.4033298492431676,0.12895254622499408,-0.2245043754577587,-0.6111354360676877,0.16212668515217032,-0.4178199057627232,-0.031188845152794187,0.8464676284790009,28.13391335388893,-19.948234568598906,0.19331553030496457,1,0.2816705703735316,0.2516708374023402,-0.5949945449829137,-0.9683294296264684,-0.13999938964844105,1,-0.008300065717845029,-1.3046933323227736,18.363330841064453,1.545465354775423,18.626670837402344,-1.678273417091647,18.74666976928711,-0.008300065717845029
1430,2004-01-14,18.333330154418945,18.5333309173584,18.25333023071289,18.473329544067386,1707975.0,-0.00757846003420648,1.1538337392529123,-4.666836215665893,43.762542608300905,54.560466953298395,0.4467071067625845,0.3321221489290771,-0.3582245786935232,-1.1194421547439362,14.063076055507546,0.2800006866455078,0.1376530984804667,-0.33783674240112305,-0.7482746487533447,0.07260116395109861,-0.5430556955772339,-0.13261778922501222,0.9634044715881345,16.44678764561642,-34.525055978753926,0.20521895317611147,1,0.42166996002197266,0.39167022705078125,-0.4383277893066406,-0.8283300399780273,-0.06332969665527344,2,0.0009092852695267162,-2.142905977824619,18.473329544067386,-1.3046933323227736,18.363330841064453,1.545465354775423,18.626670837402344,0.0009092852695267162
1431,2004-01-15,17.9566707611084,18.41666984558105,17.846670150756836,18.17333030700684,3065454.0,-0.020545061379356633,-1.6107209001642218,1.547574931880095,35.54808875877451,50.919160128435266,0.7723845605582582,0.6906349337543531,0.0604018482921056,-0.7141845371735691,13.946355694541499,0.5699996948242152,0.09083820277023946,-0.6804962158203125,-1.2008961225897181,-0.16009630905090688,-0.9406961692050153,-0.4202962624356097,1.3174625692901607,10.81979576866289,-42.37032859792134,0.26019995338470203,1,0.6383295059204102,0.6383295059204102,-0.06166839599609375,-0.45167064666748047,0.14999961853027344,3,0.02004818753945381,1.1538337392529123,18.333330154418945,-2.142905977824619,18.473329544067386,-1.3046933323227736,18.363330841064453,0.02004818753945381
1432,2004-01-16,18.63332939147949,18.65666961669922,17.916669845581055,17.920000076293945,4031811.0,0.03768285554561901,-1.0555841073216736,-3.292397351926122,51.4391869052325,51.007534927326745,0.0649298535385654,0.012241094208448544,-0.5693225571047442,-1.3522717034802412,13.532605605373094,0.7399997711181641,0.08167631994636082,-0.002337551116948333,-0.5225928561000508,0.5179177538661541,-0.26246520360849956,0.2577901013746029,0.5837054117334013,87.40661935027163,32.84103921457029,0.2601276524915504,1,-0.03832912445068004,-0.03832912445068004,-0.5974941253662074,-1.1283292770385707,-0.37332916259764914,4,-0.01717351140534995,-1.6107209001642218,17.9566707611084,1.1538337392529123,18.333330154418945,-2.142905977824619,18.473329544067386,-0.01717351140534995
1433,2004-01-19,18.79667091369629,18.850000381469727,18.506669998168945,18.75,1222254.0,0.008766094281116077,3.478324148826332,0.06542688307174022,49.935580663714816,49.46133854708547,-0.12866255698931894,-0.1423857757132474,-0.6826494101114449,-1.4800648175560092,12.947791358636158,0.34333038330078125,0.051181697565436224,0.15083694458007812,-0.373863279029635,0.6755371681897913,-0.11151316722477844,0.4131870563849347,0.36554930341835856,94.684754217408,40.82554449816712,0.26235011180485684,1,-0.24500083923339844,-0.20167064666748047,-0.7091684341430664,-1.291670799255371,0.04665946960449219,0,-0.033516630205840614,-1.0555841073216736,18.63332939147949,-1.6107209001642218,17.9566707611084,1.1538337392529123,18.333330154418945,-0.033516630205840614
1434,2004-01-20,18.549999237060547,18.90666961669922,18.459999084472656,18.75333023071289,1293111.0,-0.013123157700016153,-1.330467319480933,-4.356696227880175,45.58303577325857,46.99919520772417,0.028514973255067133,0.11102810990230694,-0.3864010030473821,-1.2005149278204783,12.605385276535182,0.4466705322265625,0.00824808890158124,-0.09650115966796946,-0.6206511648803748,0.42764884554443583,-0.3585761622741721,0.16557384293823318,0.5595989773997871,66.35183402459761,14.425879100693962,0.26207500260620287,1,-0.03666400909423828,0.04500102996826172,-0.43999671936035156,-1.044999122619629,-0.5766696929931605,1,-0.01617246627488733,3.478324148826332,18.79667091369629,-1.0555841073216736,18.63332939147949,-1.6107209001642218,17.9566707611084,-0.01617246627488733
1435,2004-01-21,18.886669158935547,18.98332977294922,18.49666976928711,18.49666976928711,1506078.0,0.018149322680422353,-1.495696232246958,-1.9180518554650858,51.36847190115199,46.73907726711736,-0.3583842641494961,-0.20878066450575616,-0.6682375092127977,-1.5029198403708435,12.312382486547016,0.4866600036621094,-0.004468355947913949,0.22266883850097585,-0.3093533919321416,0.7546910689340933,-0.04334227671558111,0.4886799537175328,0.17241193297664736,91.49608096157816,40.61927904794929,0.26601111521655835,1,-0.47166919708251953,-0.2916688919067383,-0.7850017547607422,-1.381669044494629,-1.019998550415039,2,-0.029297860827662614,-1.330467319480933,18.549999237060547,3.478324148826332,18.79667091369629,-1.0555841073216736,18.63332939147949,-0.029297860827662614
1436,2004-01-22,18.799999237060547,19.083330154418945,18.71999931335449,19.0,1556802.0,-0.004588946899299895,-1.0185012503708526,-0.5128232716459955,48.84701662628056,46.45310380126411,-0.29430313841506006,-0.10684954813189762,-0.528545056982729,-1.378734749266691,12.091658906559305,0.3633308410644567,-0.056726578682628315,0.12283248901367116,-0.40895538477204596,0.6546203627993883,-0.1430614478791874,0.3887264259065297,-0.9533290863037109,75.71436045161903,27.644947441384467,0.26589393689285884,1,-0.33499908447265625,-0.20499897003173828,-0.6533317565917969,-1.2583341598510742,-0.8199996948242188,3,-0.028191425574746076,-1.495696232246958,18.886669158935547,-1.330467319480933,18.549999237060547,3.478324148826332,18.79667091369629,-0.028191425574746076
1437,2004-01-23,18.606670379638672,18.7833309173584,18.606670379638672,18.74333000183105,1416438.0,-0.010283450280187512,-1.5854094265097909,0.6832955043964041,45.563421381265385,46.65797746820407,-0.11634457623464911,0.09696378089581259,-0.30064804340946694,-1.1536370409483254,11.744987332798182,0.193328857421875,-0.1091572223375259,-0.07399635314941477,-0.6028038943334906,0.45481118803466103,-0.33840012374145445,0.1904074174426249,-0.7352670288085932,23.53023974541393,-20.13452080647675,0.2644037705920382,1,-0.14167022705078125,-0.011670112609863281,-0.43500280380249023,-1.0650053024291992,-0.5366706848144531,4,-0.026872083494699384,-1.0185012503708526,18.799999237060547,-1.495696232246958,18.886669158935547,-1.330467319480933,18.549999237060547,-0.026872083494699384
1438,2004-01-26,18.526670455932614,18.626670837402344,18.3799991607666,18.3799991607666,2076165.0,-0.004299529258797508,-2.363598533121798,-1.07325991988723,40.37663753171509,45.82488690552158,-0.01200028057465019,0.18403669545419987,-0.179204528653365,-1.0466414108709436,12.185546512563903,0.2466716766357422,-0.13542749526649445,-0.15249633789062855,-0.6829523882967194,0.37795971251546234,-0.4177243630936758,0.11273168731241867,-0.6310285690307573,20.853808020653165,-18.509883203849736,0.26522802520304567,1,-0.06167030334472301,0.06832981109619496,-0.3158354759216273,-0.985005378723141,-0.5266704559326136,0,-0.014393856018817486,-1.5854094265097909,18.606670379638672,-1.0185012503708526,18.799999237060547,-1.495696232246958,18.886669158935547,-0.014393856018817486
1439,2004-01-27,18.236669540405273,18.63332939147949,18.200000762939453,18.63332939147949,3244572.0,-0.015653158845629234,1.18488776903697,-2.7044136388463054,38.95057451354007,45.29022378388151,0.26921040765707716,0.4528903970003739,0.1507991385018599,-0.7323344350853063,11.90363757469631,0.4333286285400355,-0.15909218354701693,-0.4143307685852058,-0.9766396412458249,0.14797810407541334,-0.6954852049155136,-0.133176332254898,-0.3172738881530748,4.151200879255656,-32.83802107066701,0.28115443633030945,1,0.2283306121826172,0.35833072662353516,-0.0058345794677734375,-0.6950044631958008,-0.336669921875,1,0.03326598870212494,-2.363598533121798,18.526670455932614,-1.5854094265097909,18.606670379638672,-1.0185012503708526,18.799999237060547,0.03326598870212494
1440,2004-01-28,18.223329544067386,18.38332939147949,18.0433292388916,18.0433292388916,2120958.0,-0.0007314930123798469,-2.777773068282926,-0.4537900790521567,41.549972868114466,45.957099796030384,0.2964843937471393,0.4435538482744228,0.19868642240075118,-0.6981384526005989,11.735753543672017,0.3400001525878871,-0.151492604516676,-0.39883728027343324,-0.9874990507609418,0.18982449021407533,-0.6931681655171857,-0.10450639502968073,-0.28065520177185377,17.30770641528846,-21.41824977373709,0.29433088524375356,1,0.27667045593261363,0.37167072296142223,0.007505416870113635,-0.6816644668579137,-0.49666023254394887,2,-0.01371867854309794,1.18488776903697,18.236669540405273,-2.363598533121798,18.526670455932614,-1.5854094265097909,18.606670379638672,-0.01371867854309794
1441,2004-01-29,18.193330764770508,18.40999984741211,18.036670684814453,18.149999618530273,2541789.0,-0.0016461744394368205,-1.7655137334689726,0.24072818208790267,42.793705772457535,44.99649078127761,0.40631177452494427,0.4487814375059571,0.26316644474836437,-0.658423410792139,11.530033873364726,0.37332916259765625,-0.15984377674293881,-0.39850263595581126,-1.0106354728241982,0.21363020091257567,-0.704569054390003,-0.09243621752161957,-0.22784330623250781,20.981441508180808,-20.354721389477945,0.3060664184341928,1,0.3666696548461914,0.4016695022583008,0.03750419616699219,-0.6516656875610352,-0.45333099365234375,3,-0.017954939668471503,-2.777773068282926,18.223329544067386,1.18488776903697,18.236669540405273,-2.363598533121798,18.526670455932614,-0.017954939668471503
1442,2004-01-30,17.663330078125,18.393329620361328,17.386669158935547,18.3700008392334,3626244.0,-0.029131591872764706,1.672567671238426,-16.30860991284444,39.307540269856425,43.815597404182235,0.8764122884978747,0.931228693726176,0.8002788525105231,-0.13217488978754233,11.304357935150248,1.0066604614257812,-0.16279304339161627,-0.8680033683776855,-1.5919588866795102,-0.14404785007586085,-1.2299811275285961,-0.506025609226775,1.4200000762939453,22.19216687652716,-21.33911927192284,0.3619777591509122,1,0.5716695785522461,0.7016696929931641,0.6291699409484863,-0.12166500091552734,0.13334083557128906,4,0.017928072606393952,-1.7655137334689726,18.193330764770508,-2.777773068282926,18.223329544067386,1.18488776903697,18.236669540405273,0.017928072606393952
1443,2004-02-02,18.13332939147949,18.13332939147949,17.603330612182614,17.603330612182614,2001753.0,0.02660876014181235,1.0,-0.749993927109115,45.321106022522684,43.786494098544914,0.3379630642749234,0.4222332275233214,0.33601436085000813,-0.5969509336111294,11.425698696399591,0.529998779296875,-0.10073268090127385,-0.35950403213501403,-1.0820595748106498,0.3630515105406218,-0.7207818034728319,0.0017737392028038812,0.91606754302979,59.89284113284843,13.818467915388005,0.36127777133781724,2,0.10167026519775746,0.23167037963867543,0.19500303268432972,-0.591664314270016,-0.5399990081787074,0,-0.0034924472659183525,1.672567671238426,17.663330078125,-1.7655137334689726,18.193330764770508,-2.777773068282926,18.223329544067386,-0.0034924472659183525
1444,2004-02-03,18.05666923522949,18.26667022705078,17.84000015258789,18.17667007446289,2296341.0,-0.004227583065138707,1.8444563123462205,-0.2264171992860089,46.125196879000306,43.2039079849725,0.37692258671014045,0.43592158641118317,0.418066834430185,-0.5134910096991838,10.517430643204293,0.4266700744628906,-0.13074564592369242,-0.3819976806640675,-1.0614163383036619,0.29742097697552694,-0.7217070094838647,-0.04228835184427027,0.9594731437683137,65.47248937597818,15.003922893300356,0.33970932881979804,2,0.17833042144775746,0.3083305358886754,0.3391656875610387,-0.515004158020016,-0.4899997711181605,1,-0.0031384102179223827,1.0,18.13332939147949,1.672567671238426,17.663330078125,-1.7655137334689726,18.193330764770508,-0.0031384102179223827
1445,2004-02-04,17.84333038330078,18.05666923522949,17.76667022705078,18.05666923522949,2550447.0,-0.01181496150532968,1.7186703739797267,1.777811332750454,48.3364976168494,43.147183650591266,0.4768452892140189,0.59109335546216,0.646143134990691,-0.2929272220323398,9.610133025461169,0.2899990081787074,-0.1776386063810662,-0.5391695976257331,-1.2205290654597931,0.14218987020832685,-0.8798493315427649,-0.19848986370870136,1.1402225312957768,44.62499068068292,-10.41030956787801,0.34067973391703066,2,0.2416696548461914,0.5216693878173828,0.5483369827270508,-0.3016653060913086,-0.4799995422363281,2,0.0031759337529573273,1.8444563123462205,18.05666923522949,1.0,18.13332939147949,1.672567671238426,17.663330078125,0.0031759337529573273
1446,2004-02-05,17.479999542236328,17.916669845581055,17.379999160766598,17.813329696655273,2846583.0,-0.020362277291266606,-1.0125241846941597,1.562444680870112,31.35792360003383,41.5687950082322,0.7076613361106148,0.9008498804613438,1.0155650266832623,0.07000067493991935,9.538949437449478,0.5366706848144567,-0.20460569029693687,-0.8391669273376472,-1.6078781762280059,-0.0704556784472885,-1.2235225517828283,-0.4548113028924661,1.4716156972470102,9.868486683971202,-39.375415000846246,0.3843556244451802,2,0.5266647338867152,0.8816652297973633,0.9116678237915039,0.06166553497314453,-0.3533287048339808,3,0.014111543234946344,1.7186703739797267,17.84333038330078,1.8444563123462205,18.05666923522949,1.0,18.13332939147949,0.014111543234946344
1447,2004-02-06,18.223329544067386,18.26667022705078,17.49666976928711,17.646669387817386,3739833.0,0.04252460076071363,1.3215807603614007,-1.7299969672867517,42.19591170410744,41.770936582942454,-0.10701811696791808,0.13254908492392659,0.29611585935854734,-0.6639319572172404,9.509269064762451,0.7866706848144531,-0.26527006462976743,-0.07566986083984162,-0.8314681136367774,0.6801283919570942,-0.4535689872383095,0.3022292655586263,0.6654210522672841,95.11197730123023,49.48383257317957,0.37789912639846873,2,-0.21666526794434304,0.13833522796630504,0.16833782196044567,-0.6816644668579137,-1.1933288574218786,4,-0.026522583141595613,-1.0125241846941597,17.479999542236328,1.7186703739797267,17.84333038330078,1.8444563123462205,18.05666923522949,-0.026522583141595613
1448,2004-02-09,18.29667091369629,18.366670608520508,18.116670608520508,18.333330154418945,1980252.0,0.004024586695397847,3.838390550018457,-0.06357165537679932,46.38103381283947,42.5965431717535,-0.24184891843296086,0.056873602208483476,0.23746908409064105,-0.727566895708744,10.441628787813551,0.25,-0.3140300645042444,0.0010045051574714137,-0.7541869248534496,0.7561959351683925,-0.3765912098479909,0.3786002201629337,0.5317296252156574,92.90547071331918,47.83746810491496,0.3775957150054608,2,-0.4016714096069336,0.06499385833740234,0.09916400909423828,-0.7550058364868164,-1.426670074462887,0,-0.027327375693559475,1.3215807603614007,18.223329544067386,-1.0125241846941597,17.479999542236328,1.7186703739797267,17.84333038330078,-0.027327375693559475
1449,2004-02-10,18.31999969482422,18.399999618530273,18.263330459594727,18.36000061035156,1678761.0,0.0012750287327114584,1.2778395905521824,1.0911550468261257,41.10874754299311,42.547518135628906,-0.28174247787864815,0.022628952699989213,0.21619140777040613,-0.7424985950432585,11.3912205421942,0.13666915893554688,-0.33870870597886693,0.03199977874755788,-0.7186973530862097,0.7826969105813255,-0.34334878716932593,0.4073483446644417,0.4504647889619129,92.1568737447969,50.77391715863307,0.375348565916884,2,-0.4250001907348633,0.041665077209472656,0.17166805267333984,-0.7783346176147461,-1.3633289337158168,1,-0.03966535609325017,3.838390550018457,18.29667091369629,1.3215807603614007,18.223329544067386,-1.0125241846941597,17.479999542236328,-0.03966535609325017
1450,2004-02-11,18.350000381469727,18.399999618530273,18.27333068847656,18.399999618530273,2128104.0,0.0016375920930820076,4.066834515907672,1.2499523173756593,42.81151795132419,42.5494972666141,-0.32618739358165527,-0.006386233279137343,0.17724177402823926,-0.7539960576691485,12.351704193832635,0.1266689300537145,-0.3401726697007206,0.06116695404052663,-0.6897790745981105,0.8121129826791638,-0.31430606027879193,0.4366399683598452,0.36484548939562345,95.0981162135781,55.659541373693784,0.37547301431931795,2,-0.46000099182128906,-0.031665802001953125,0.36499977111816406,-0.6366701126098633,-1.6400012969970739,2,-0.04268833248360171,1.2778395905521824,18.31999969482422,3.838390550018457,18.29667091369629,1.3215807603614007,18.223329544067386,-0.04268833248360171
1451,2004-02-12,18.316669464111328,18.473329544067386,18.13332939147949,18.473329544067386,2969730.0,-0.0018163987283649208,3.3406099713884614,3.1332494087129725,45.117831711552476,43.19508520458032,-0.3056649184557223,0.05828608831358295,0.20158934167924514,-0.7069580179995576,12.46262437064691,0.34000015258789773,-0.31447480489017465,0.009836101531981,-0.724664453430556,0.744336656494518,-0.3574141759492875,0.3770863790132495,0.34478253835007067,83.95960558616201,40.75274142085951,0.36725027748126937,2,-0.39000511169433594,-0.03666973114013672,0.42083072662353516,-0.6033391952514648,-1.6499996185302734,3,-0.052047596584891886,4.066834515907672,18.350000381469727,1.2778395905521824,18.31999969482422,3.838390550018457,18.29667091369629,-0.052047596584891886
1452,2004-02-13,18.313329696655273,18.530000686645508,18.15666961669922,18.420000076293945,1934460.0,-0.00018233486511276542,1.2856659076312256,0.6809033907591007,46.313245577951506,43.3053229329613,-0.22398031179986333,0.03839142986261024,0.20646760504576633,-0.6810094717888333,13.186893556231066,0.37333106994628906,-0.3003950689136161,0.022496318817140093,-0.6958211766101989,0.7408138142444791,-0.3366624288965312,0.3816550665308114,0.29686419213833304,47.57918635558181,1.4809963755753728,0.3591587477136699,2,-0.35832977294921875,-0.0816650390625,0.42417049407958984,-0.5999994277954102,-1.82666015625,4,-0.0647975479559928,3.3406099713884614,18.316669464111328,4.066834515907672,18.350000381469727,1.2778395905521824,18.31999969482422,-0.0647975479559928
1453,2004-02-16,18.16666984558105,18.366670608520508,17.950000762939453,18.363330841064453,1534392.0,-0.008008366228507757,3.0982468647112347,1.8436326574402222,48.727278275923226,43.594443088174955,-0.08056615581266513,0.1427521649650103,0.3614830062244714,-0.5159300690961963,14.531744816869423,0.4166698455810547,-0.29337229203705206,-0.0926634788513212,-0.7717658303176833,0.5864388726150409,-0.43221465458450226,0.24688769688185985,0.39431625409147486,37.356743300436435,-13.467172662281783,0.33955117573318144,2,-0.21166992187499645,0.0649948120117223,0.6358304023742711,-0.4183397293090785,-1.3066692352294886,0,-0.06256893357986759,1.2856659076312256,18.313329696655273,3.3406099713884614,18.316669464111328,4.066834515907672,18.350000381469727,-0.06256893357986759
1454,2004-02-17,18.25,18.25333023071289,18.0333309173584,18.086669921875,1071531.0,0.004586980174531963,1.5883712580225304,-0.8305158718612553,50.4728820747155,43.83181913904897,-0.1492875233965627,0.037728823422327196,0.2751835076014544,-0.5773483471088099,15.806827968254467,0.2199993133544922,-0.22535184872266356,0.005666637420652876,-0.6595132715969321,0.6708465464382378,-0.3269233170881414,0.3382565919294471,0.2800006866455078,51.72401319359262,-3.201527481017635,0.3325899545087931,2,-0.2950000762939453,-0.018335342407226562,0.46000003814697266,-0.4783344268798828,-1.2333297729492223,1,-0.07561639237077245,3.0982468647112347,18.16666984558105,1.2856659076312256,18.313329696655273,3.3406099713884614,18.316669464111328,-0.07561639237077245
1455,2004-02-18,18.333330154418945,18.399999618530273,18.16666984558105,18.333330154418945,1864584.0,0.004566035858572404,2.4997997367969864,0.0,52.43619427952374,46.17384921454784,-0.17411134716185828,-0.09400110213495338,0.19580895371895224,-0.6435947922218084,16.78246008557001,0.2333297729492223,-0.20931373146660448,0.1166637420654304,-0.4783544230609529,0.7116819071918137,-0.18084534049776124,0.41417282462862204,0.15067047119140753,66.09128308674819,6.588165182456322,0.2975090825631909,2,-0.3199949264526367,-0.10166549682617188,0.40667009353637695,-0.4849996566772461,-1.1900005340576172,2,-0.07509052538273975,1.5883712580225304,18.25,3.0982468647112347,18.16666984558105,1.2856659076312256,18.313329696655273,-0.07509052538273975
1456,2004-02-19,18.270000457763672,18.366670608520508,18.17333030700684,18.333330154418945,2966256.0,-0.0034543476892554548,1.9742235523670653,-100.0,62.604039696364964,48.44141899146535,0.01460011075107559,-0.07632675689239932,0.24997450037943025,-0.5589053955600889,17.55835559301483,0.19334030151366832,-0.191716817481268,0.079833984375,-0.44936478052401085,0.6090327492740109,-0.18476539807450365,0.34443336682450365,0.16984010925293092,55.17236843403368,-8.676473888708571,0.26459938244950504,2,-0.029999732971191406,-0.03833580017089844,0.4699997901916504,-0.3883352279663086,-0.9366703033447266,3,-0.08538595151638928,2.4997997367969864,18.333330154418945,1.5883712580225304,18.25,3.0982468647112347,18.16666984558105,-0.08538595151638928
1457,2004-02-20,18.106670379638672,18.326669692993164,18.0,18.16666984558105,2019213.0,-0.008939796060902339,-1.3902057791206415,0.9474143902658837,49.36525597300632,48.77299923148389,0.1784027924330367,0.050197605911066034,0.41451898364815065,-0.38724323779729986,18.847033655971508,0.32666969299316406,-0.169962763230874,-0.05849609375000142,-0.5508032132149694,0.43381102571496655,-0.3046496534824854,0.18765746598248256,0.29332923889160156,34.8155589181491,-28.313684640938312,0.24615355973248434,2,0.1333303451538086,0.12499427795410156,0.4883298873901367,-0.2250051498413086,-0.4400005340576172,4,-0.07952873189081344,1.9742235523670653,18.270000457763672,2.4997997367969864,18.333330154418945,1.5883712580225304,18.25,-0.07952873189081344
1458,2004-02-23,18.26000022888184,18.40666961669922,18.0,18.100000381469727,1790802.0,0.00846814163114118,-1.2592718179120925,-2.6666878596181083,54.67073025398019,50.27988619937134,0.02159513362581933,-0.13084325769717964,0.26109383950381115,-0.5274860274161561,20.087549261420424,0.40666961669921875,-0.04640491624953924,0.1081672668457081,-0.35658905542867103,0.5729235891200872,-0.12421089429147969,0.3405454279828959,-0.8800010681152415,63.93401872314966,1.055691390698037,0.23237816113718915,2,-0.01999950408935902,-0.028335571289066053,0.3350000381469691,-0.2883348464965856,-0.7133293151855504,0,-0.09711558960835553,-1.3902057791206415,18.106670379638672,1.9742235523670653,18.270000457763672,2.4997997367969864,18.333330154418945,-0.09711558960835553
1459,2004-02-24,18.84333038330078,18.84333038330078,18.236669540405273,18.32999992370605,4924962.0,0.03194579118878038,1.3636269056563113,3.2083184321578795,69.63369568310941,53.2601281695697,-0.5360669910883971,-0.7024063015949231,-0.33049200113715926,-1.0895204090944937,20.463715913130475,0.6066608428955078,0.006661386061207253,0.6611643791198745,0.10324301975521877,1.2190857384845302,0.3822036994375466,0.9401250588022023,-1.442797813415531,100.0,33.374669618174366,0.2789606796823278,2,-0.44666481018066406,-0.6116657257080078,-0.26999521255493164,-0.8716650009155273,-0.9566612243652344,1,-0.10525367504604566,-1.2592718179120925,18.26000022888184,-1.3902057791206415,18.106670379638672,1.9742235523670653,18.270000457763672,-0.10525367504604566
1460,2004-02-25,17.973329544067386,18.76667022705078,17.973329544067386,18.7166690826416,4216950.0,-0.04617022689388295,-1.1345311040633992,-1.448072142769543,58.07860371123464,54.70021394731216,0.3071882609715786,0.1558978132487745,0.5218328828655387,-0.20583435373214698,20.721571579081612,0.8700008392333949,0.015226792509739795,-0.19633646011352113,-0.7615295590069238,0.3688566387798815,-0.47893300956022244,0.08626008933318019,-0.5150850616455145,0.0,-70.7558938092486,0.28259654944670054,2,0.4233360290527308,0.2583351135253871,0.5808382034301722,-0.001664161682132459,-0.1233291625976598,2,-0.053226605269271365,1.3636269056563113,18.84333038330078,-1.2592718179120925,18.26000022888184,-1.3902057791206415,18.106670379638672,-0.053226605269271365
1461,2004-02-26,17.866670608520508,18.149999618530273,17.566669464111328,18.149999618530273,4435380.0,-0.0059342892080941345,3.1176874503520793,0.38115692130841494,42.620771955523786,54.28993910037574,0.3836465736758399,0.24962796004521692,0.6166268057103892,-0.09587112915425422,21.381184715943036,0.5833301544189453,0.03851095413007499,-0.2866623878479011,-0.8676354792508647,0.2943107035550625,-0.5771489335493847,0.003824157853582477,-0.3530226900634794,23.498889947978448,-42.351253027132664,0.2904865457014822,2,0.3383293151855469,0.3649940490722656,0.6383295059204102,0.1049947738647461,0.3333301544189453,3,-0.040485494136452194,-1.1345311040633992,17.973329544067386,1.3636269056563113,18.84333038330078,-1.2592718179120925,18.26000022888184,-0.040485494136452194
1462,2004-02-27,17.979999542236328,18.16666984558105,17.770000457763672,17.9566707611084,2339154.0,0.006343035935401087,1.000000000000018,-0.08233813094933556,43.55475740713568,53.71521455939935,0.24368881458209302,0.16995309981608386,0.4916456279354229,-0.19445190839741855,20.732766134150303,0.39666938781737926,0.05458314291604438,-0.18916692733764506,-0.7297696865255112,0.3514358318502211,-0.4594683069315799,0.08113445225628979,-0.413330078125,32.37586988935336,-28.810540778150738,0.2703013795939339,2,0.22500038146972656,0.13166522979736328,0.5500006675720215,-0.008334159851074219,0.26000022888183594,4,-0.03596604028261008,3.1176874503520793,17.866670608520508,-1.1345311040633992,17.973329544067386,1.3636269056563113,18.84333038330078,-0.03596604028261008
1463,2004-03-01,18.06999969482422,18.25333023071289,17.933330535888672,18.0,2424222.0,0.005005570349235766,-2.1474561008554707,3.0005723162456053,45.046170033924554,53.11224655486703,0.15481431076232255,0.07901639124198567,0.3930554415327947,-0.27398064141543443,19.956275044995646,0.31999969482421875,0.06482727812843336,-0.09600028991699361,-0.6382263256974277,0.44622574586344044,-0.3671133078072124,0.1751127279732252,-0.5033302307128906,39.42552193361202,-17.106243744603013,0.2711130178902177,3,0.13500022888183594,0.041665077209472656,0.46000051498413086,-0.04833412170410156,0.030000686645507812,0,-0.02232041262063167,1.000000000000018,17.979999542236328,3.1176874503520793,17.866670608520508,-1.1345311040633992,17.973329544067386,-0.02232041262063167
1464,2004-03-02,18.0,18.17667007446289,17.883329391479492,18.059999465942386,2486808.0,-0.003873807194599399,1.0,-0.8571389645777074,43.17285347870055,52.08298646588668,0.2074362934584144,0.15236470589770335,0.4553011829729847,-0.19524730973363447,19.603043272646314,0.29334068298339844,0.06809211575649954,-0.16316652297973633,-0.7083821371044294,0.3820490911449568,-0.4357743300420829,0.10944128408261022,-0.3822640991210946,36.110855032059334,-14.900480932966232,0.27260780706234733,3,0.2049999237060547,0.1116647720336914,0.5300002098083496,0.039999961853027344,0.16666984558105113,1,-0.02518494923909509,-2.1474561008554707,18.06999969482422,1.000000000000018,17.979999542236328,3.1176874503520793,17.866670608520508,-0.02518494923909509
1465,2004-03-03,17.899999618530273,18.0,17.7933292388916,17.973329544067386,1565739.0,-0.005555576748318192,2.2631150996807805,1.2221763041612228,42.07842559909957,49.80236267730163,0.2676509192604506,0.27070760490124,0.5462257281674283,-0.08769815027073946,19.15718337699274,0.20667076110839844,0.07034730856712557,-0.2660003662109389,-0.804768240491974,0.2727675080700962,-0.5353843033514565,0.0033835709295786387,-0.23323993835449386,48.54364347458945,1.6298150438656123,0.26938393714051784,3,0.30500030517578125,0.21166515350341797,0.6300005912780762,0.18000030517578125,0.5333309173583984,2,-0.000744718428984048,1.0,18.0,-2.1474561008554707,18.06999969482422,1.000000000000018,17.979999542236328,-0.000744718428984048
1466,2004-03-04,17.726669311523438,17.993330001831055,17.666669845581055,17.993330001831055,2810907.0,-0.009683257581045046,1.4500060798100238,3.6364511262548307,39.52376897584106,48.708864122061044,0.39761843131057617,0.4885115548919323,0.7082789615045613,0.09459158651812771,18.092159830403666,0.32666015625,0.05492110977396791,-0.4516641616821282,-0.9324877841765868,0.02915946081233045,-0.6920759729293557,-0.21125235043490065,1.1166610717773438,10.227291199984395,-35.0903676172084,0.2404118112472291,3,0.4783306121826172,0.3849954605102539,0.8208308219909668,0.3533306121826172,0.7066612243652344,3,0.006957374099945346,2.2631150996807805,17.899999618530273,1.0,18.0,-2.1474561008554707,18.06999969482422,0.006957374099945346
1467,2004-03-05,17.739999771118164,17.82332992553711,17.643329620361328,17.743330001831055,2384757.0,0.0007520002410188464,1.204129297458894,0.01248864506069081,41.99982547518679,47.30098581330623,0.3652119001379255,0.46073686756148646,0.6835938205154122,0.09656303454545423,18.051915492193558,0.18000030517578125,0.023710035158888587,-0.4141672134399421,-0.9325839012151143,0.10424947433523002,-0.6733755573275282,-0.15495886955235605,1.0797974014282232,15.847549841158667,-29.218133220677302,0.25920834388758657,3,0.4650001525878906,0.37166500091552734,0.8375005722045898,0.3400001525878906,0.6933307647705078,4,0.025930157708919488,1.4500060798100238,17.726669311523438,2.2631150996807805,17.899999618530273,1.0,18.0,0.025930157708919488
1468,2004-03-08,17.79667091369629,17.84000015258789,17.700000762939453,17.84000015258789,1169145.0,0.003194540209092267,5.462120878637144,13.010882016036655,41.414126818413344,44.16547816167333,0.2636292491459109,0.38439445593966326,0.6153476995475096,0.05716890761769733,18.269171201261187,0.1399993896484375,-0.03412653005250377,-0.332496070861815,-0.8698553873129136,0.2048632455892836,-0.6011757290873625,-0.06381641263626747,0.9760675567626969,28.751108631590995,-14.833194024634025,0.2686796582255489,3,0.3699989318847656,0.31499385833740234,0.503328800201416,0.37332916259765625,0.8033294677734375,0,0.024910774580918282,1.204129297458894,17.739999771118164,1.4500060798100238,17.726669311523438,2.2631150996807805,17.899999618530273,0.024910774580918282
1469,2004-03-09,17.59333038330078,17.773330688476562,17.566669464111328,17.729999542236328,1676844.0,-0.011425762232812775,-1.1754843891175584,3.154201699168024,36.5941155128626,41.77831280629866,0.3028594096398116,0.5591724872520238,0.796667312444427,0.2691683882858342,18.699649577719445,0.23000144958496094,-0.04852895598791207,-0.49950313568115234,-1.0791378194829804,0.08013154812067569,-0.7893204775820664,-0.20968579378023833,1.134231733154298,6.152559531669528,-33.156100647198016,0.2898173419009147,3,0.3166694641113281,0.5183343887329102,0.7066693305969238,0.6483345031738281,1.0066699981689453,1,0.028798981610091534,5.462120878637144,17.79667091369629,1.204129297458894,17.739999771118164,1.4500060798100238,17.726669311523438,0.028798981610091534
1470,2004-03-10,17.566669464111328,17.683330535888672,17.476669311523438,17.476669311523438,1112778.0,-0.001515399222807745,-3.5924638664010513,-0.6585256929131661,37.086846897324556,41.16343224427652,0.29700223621465227,0.5524643823462334,0.8005434883094011,0.30931776646431075,19.223033003437042,0.20666122436523438,-0.09249982111893829,-0.4869975090026841,-1.0984532685307613,0.12445825052539305,-0.7927253887667227,-0.18126962923864554,1.091239093203125,17.419585866752314,-19.061099567760976,0.30572787976403903,3,0.29833030700683594,0.5449953079223633,0.733330249786377,0.7583303451538086,1.2000007629394531,2,0.034155613999313994,-1.1754843891175584,17.59333038330078,5.462120878637144,17.79667091369629,1.204129297458894,17.739999771118164,0.034155613999313994
1471,2004-03-11,17.363330841064453,17.45332908630371,16.799999237060547,17.346670150756836,3272508.0,-0.011575251840554968,5.644352844187964,0.18511846734200824,36.54988762928154,40.38511338007051,0.470960065892136,0.7175061657509794,0.9782647834170319,0.5308475651122464,19.895305873690656,0.7666702270507812,-0.24346408883669568,-0.6426692008972168,-1.313547985347011,0.0282095835525773,-0.9781085931221121,-0.3072298086723215,1.2000785765867192,54.16645270146352,16.753259955453125,0.33543939222489655,3,0.16333389282226562,0.45833396911621094,0.8616690635681152,0.9616689682006836,1.7933387756347656,3,0.061624103383070894,-3.5924638664010513,17.566669464111328,-1.1754843891175584,17.59333038330078,5.462120878637144,17.79667091369629,0.061624103383070894
1472,2004-03-12,17.126670837402347,17.343330383300778,16.966669082641598,17.219999313354492,2509398.0,-0.013629873543755888,1.2157158645296755,-5.601717229536135,30.09363703671437,38.72372082482493,0.6412837714284656,0.9072200502050229,1.183665271058839,0.7884990455875531,20.784604044727015,0.3966617584228551,-0.31319303311389746,-0.8199962615966747,-1.5803607866686384,-0.05963173652471099,-1.2001785241326566,-0.43981399906069285,1.2603975621897625,31.41070315079079,-2.5384062682809976,0.3801822625359817,3,0.36166381835937145,0.6949939727783168,1.0574936866760218,1.1983289718627894,2.0033283233642543,4,0.07629385248840981,5.644352844187964,17.363330841064453,-3.5924638664010513,17.566669464111328,-1.1754843891175584,17.59333038330078,0.07629385248840981
1473,2004-03-15,17.030000686645508,17.266670227050778,16.930000305175778,16.940000534057614,2179116.0,-0.005644421596853744,-5.12123734221073,-0.9643375365311083,11.581852640596779,35.21360962059118,0.6424795516807862,0.9637811234686211,1.246340926924816,0.8978280762042701,21.29663406040735,0.336669921875,-0.32892072736595424,-0.8598329544067376,-1.7149731726882607,-0.004692736125214481,-1.2874030635474973,-0.4322628452659778,1.1983607966934464,23.63033160495859,-1.882662467471178,0.42757010914076093,3,0.3699989318847656,0.7916641235351562,1.1541638374328613,1.294999122619629,1.5699996948242188,0,0.08240339357963844,1.2157158645296755,17.126670837402347,5.644352844187964,17.363330841064453,-3.5924638664010513,17.566669464111328,0.08240339357963844
1474,2004-03-16,16.870000839233402,17.226669311523438,16.593330383300778,17.069999694824222,2620962.0,-0.009395175628945984,1.4675314059382876,-2.222205738990291,16.56559584773487,32.37885075932844,0.6988208237189859,1.0699509077839302,1.3621564404265563,1.069418751623001,22.00571433549602,0.6333389282226598,-0.36359005365934394,-0.950832843780514,-1.901026953561228,-0.0006387339997999675,-1.4259298986708693,-0.4757357888901588,1.2155244194777133,25.38260708273749,-3.218909784026007,0.4750970548903569,3,0.423329353332516,0.8483295440673793,1.2583312988281214,1.4549989700317347,2.14999961853027,1,0.10254887114249467,-5.12123734221073,17.030000686645508,1.2157158645296755,17.126670837402347,5.644352844187964,17.363330841064453,0.10254887114249467
1475,2004-03-17,16.956670761108402,17.066669464111328,16.806669235229492,17.049999237060547,1863423.0,0.0051375173422301135,3.1051934167532487,0.46664504992511835,22.08591254285686,30.44131115566352,0.5188279772096571,0.9221353797213432,1.236986120216983,1.0033175627058988,23.251057674745827,0.26000022888183594,-0.4129613670079664,-0.7953299522399853,-1.7877212574776173,0.19706135299764682,-1.2915256048588013,-0.2991342996211692,0.9497911125534735,42.24894485758138,12.46488162070407,0.49619565261881615,3,0.25999450683593395,0.7616596221923793,1.1716613769531214,1.4049940109252894,2.1933288574218714,2,0.0969134592228118,1.4675314059382876,16.870000839233402,-5.12123734221073,17.030000686645508,1.2157158645296755,17.126670837402347,0.0969134592228118
1476,2004-03-18,16.709999084472653,17.006669998168945,16.666669845581055,16.923330307006836,2628702.0,-0.014547176159220632,-1.2667455064502386,2.2858106312972577,13.988858842617617,27.328981529822507,0.6773494147423307,1.1024673813480454,1.448589577778531,1.2685340306639468,24.63019569996072,0.3400001525878906,-0.46375842118737154,-0.9640015602111838,-2.0276354340022777,0.0996323135799102,-1.495818497106729,-0.43218462331563856,1.038887010345892,15.555826822916666,-13.32617951847755,0.5318169368955465,3,0.5066661834716832,1.0083312988281286,1.3941679000854528,1.6516656875610387,2.6266708374023473,3,0.12308026662247018,3.1051934167532487,16.956670761108402,1.4675314059382876,16.870000839233402,-5.12123734221073,17.030000686645508,0.12308026662247018
1477,2004-03-19,16.666669845581055,16.856670379638672,16.606670379638672,16.786670684814453,4581981.0,-0.0025930126430623313,-1.0833353201567206,0.5625094995842441,9.126463421815473,23.741463374644965,0.6173348469523852,1.0881752982377009,1.4594925934423628,1.3291733517502422,25.698813519551134,0.25,-0.5110583314561836,-0.9353307723999009,-2.0683368341090613,0.19767528930925948,-1.5018338032544811,-0.3688277415453207,0.9435495638553597,10.891894035533522,-15.968368613230222,0.5665030308545795,3,0.5166606903076172,1.0516605377197266,1.436662197113037,1.6949949264526367,2.5333309173583984,4,0.14939995777130943,-1.2667455064502386,16.709999084472653,3.1051934167532487,16.956670761108402,1.4675314059382876,16.870000839233402,0.14939995777130943
1478,2004-03-22,16.486669540405273,16.773330688476562,16.239999771118164,16.649999618530273,2183940.0,-0.010800016250607225,1.6016636117494907,1.3610744655487563,8.576876129656057,20.628436776510902,0.6615373378407163,1.1894964023531287,1.6127960316629242,1.5234838912777633,27.26790623144746,0.5333309173583984,-0.54570788494933,-1.0266645431518562,-2.2188631166424493,0.16553403033873693,-1.6227638298971527,-0.4305652564065596,1.0015231858948646,25.000241639748,-0.6613849195287465,0.5960992867452972,3,0.47499561309814453,1.0549955368041992,1.6066627502441406,1.874995231628418,2.733329772949215,0,0.1603313279181764,-1.0833353201567206,16.666669845581055,-1.2667455064502386,16.709999084472653,3.1051934167532487,16.956670761108402,0.1603313279181764
1479,2004-03-23,16.860000610351562,17.033330917358402,16.366670608520508,16.543329238891598,4763592.0,0.02264442002863798,1.0100351662128209,-1.9388429559043565,25.238168331354842,19.3119169358476,0.19360353271467545,0.6956258678170713,1.213009673339414,1.1619890750781394,29.928076896128275,0.6666603088378942,-0.5883303699772711,-0.5541669845581048,-1.6017333325608831,0.4933993634446736,-1.0779501585594922,-0.03038381055671735,0.45344510222309964,74.99982695489061,50.07494592360982,0.5237831740013887,3,-0.013336181640625,0.6816644668579102,1.2333316802978516,1.501664161682129,2.3733291625976562,1,0.10320282966359162,1.6016636117494907,16.486669540405273,-1.0833353201567206,16.666669845581055,-1.2667455064502386,16.709999084472653,0.10320282966359162
1480,2004-03-24,17.016670227050778,17.146669387817386,16.686670303344727,16.806669235229492,2900034.0,0.009292384995705394,-1.044445574728006,0.6631511742065863,32.960105175267586,18.91305221873494,-0.055080329260128735,0.4886650761262956,1.0356731214374726,1.022710889184598,31.91694435673672,0.4599990844726598,-0.636146952610094,-0.3496644020080595,-1.376894676361026,0.677565872344907,-0.8632795391845427,0.16395073516842373,0.14649305371997556,85.66190392042944,56.445692273169556,0.5136151371764824,3,-0.22500514984130504,0.524994850158695,1.0766620635986364,1.3449945449829137,2.0200004577636754,2,0.11772751096323608,1.0100351662128209,16.860000610351562,1.6016636117494907,16.486669540405273,-1.0833353201567206,16.666669845581055,0.11772751096323608
1481,2004-03-25,17.143329620361328,17.266670227050778,17.006669998168945,17.15999984741211,2377683.0,0.00744325368127563,1.2607635664057706,-0.0793816586588691,36.41877277633111,19.615845078692352,-0.24163974671648702,0.32152079233135566,0.9015351945096342,0.9127592851500879,32.98195109219381,0.2600002288818324,-0.6533559547061181,-0.1868379592895515,-1.190561941677899,0.816886023098796,-0.688699950483727,0.315024031904624,-0.9033298492431641,87.98634888374103,54.72121303903883,0.501861991194174,3,-0.38999462127685547,0.39833545684814453,0.9791703224182129,1.2183351516723633,2.229999542236328,3,0.11705252378660447,-1.044445574728006,17.016670227050778,1.0100351662128209,16.860000610351562,1.6016636117494907,16.486669540405273,0.11705252378660447
1482,2004-03-26,17.333330154418945,17.5,17.116670608520508,17.336669921875,2272230.0,0.011083059024423747,1.3232089703204923,0.20034324942791762,40.05707306531149,22.77975845921621,-0.44616147923564853,0.08494453932961932,0.6842956909410987,0.7388782602984918,33.86942348616297,0.3833293914794922,-0.6702203694924442,0.03549604415893626,-0.9206214407302831,0.9916135290481556,-0.4425626982856734,0.5135547866035459,-1.072796974182129,86.77223688054701,50.74937097856507,0.47805874244461,3,-0.4633302688598633,0.20833492279052734,0.9025025367736816,1.028334617614746,2.116670608520508,4,0.11557731547306416,1.2607635664057706,17.143329620361328,-1.044445574728006,17.016670227050778,1.0100351662128209,16.860000610351562,0.11557731547306416
1483,2004-03-29,17.666669845581055,17.773330688476562,17.309999465942386,17.309999465942386,2901717.0,0.01923113955555311,-1.5980919582027933,-106.7949743003987,51.49063887624646,26.660318795717497,-0.7595689835558908,-0.29530114814085096,0.3217630669532099,0.42386642940412855,34.771730078403365,0.46333122253417613,-0.6636624125623776,0.3890022277832017,-0.5140836426605091,1.2920880982269125,-0.0625407074386537,0.8405451630050571,-1.3565579925537108,92.41744011823809,50.44266117331355,0.45154293522185524,3,-0.6600046157836914,-0.12500476837158203,0.5691628456115723,0.6949949264526367,1.6966609954833984,0,0.08679230045960984,1.3232089703204923,17.333330154418945,1.2607635664057706,17.143329620361328,-1.044445574728006,17.016670227050778,0.08679230045960984
1484,2004-03-30,17.54667091369629,17.790000915527344,17.403329849243164,17.57332992553711,2661228.0,-0.006792391148622734,-1.468051691918116,-0.07474411491032064,49.608384347325924,29.718371218436282,-0.5961855065239625,-0.22240886445688446,0.4185249549531527,0.5623735288100207,35.59458781414298,0.3866710662841797,-0.6175325302582308,0.2916697502136216,-0.5561451208927792,1.1394846213200225,-0.1322376853395788,0.715577185766822,-1.148765930541991,77.94586689209163,31.50740104286909,0.4239074355532005,3,-0.5316705703735352,-0.005005836486816406,0.6891617774963379,0.8149938583374023,1.739999771118164,1,0.09536443738464717,-1.5980919582027933,17.666669845581055,1.3232089703204923,17.333330154418945,1.2607635664057706,17.143329620361328,0.09536443738464717
1485,2004-03-31,17.886669158935547,17.92667007446289,17.440000534057614,17.479999542236328,2741598.0,0.019376795000689784,-1.0000078384034594,-15.254489518494669,59.727482993390225,34.800440568522134,-0.8832762368254983,-0.593906916394225,0.047907839259085705,0.24320809801540122,36.11739580546962,0.486669540405277,-0.5098380167206393,0.6323345184326179,-0.21336361470156362,1.4780326515667994,0.20948545186552892,1.0551835849997069,-1.3773965011914058,95.65207475976739,48.11780275292347,0.42284906656709054,3,-0.8033342361450195,-0.3833341598510742,0.42749595642089844,0.47499561309814453,1.4466609954833984,2,0.0752885068789304,-1.468051691918116,17.54667091369629,-1.5980919582027933,17.666669845581055,1.3232089703204923,17.333330154418945,0.0752885068789304
1486,2004-04-01,17.850000381469727,17.976669311523438,17.583330154418945,17.950000762939453,3003696.0,-0.0020500618164283058,4.130372047317553,-0.24590079357634656,64.52464647130053,40.95579424068713,-0.7463824924980678,-0.5771136558193639,0.05569441519525853,0.299749910769723,36.3403219513056,0.3933391571044922,-0.4287912053976548,0.5894991874694817,-0.27234491062047184,1.4513432855594353,0.15857713842450494,1.0204212365144585,-1.198987982053712,85.27103243162921,34.22262134733572,0.4309220490449769,4,-0.7416658401489258,-0.6033353805541992,0.46416473388671875,0.5116643905639648,1.5200004577636719,3,0.06648012761818323,-1.0000078384034594,17.886669158935547,-1.468051691918116,17.54667091369629,-1.5980919582027933,17.666669845581055,0.06648012761818323
1487,2004-04-02,18.200000762939453,18.34333038330078,17.7833309173584,17.920000076293945,3091959.0,0.019607864089071114,-1.0240737102261563,-2.799996185317286,71.32439082555157,47.92774031800886,-0.9566036373677314,-0.9390294652747713,-0.31348410076936517,-0.03670951547287871,36.387220332361224,0.5599994659423828,-0.35132891422756884,0.9164995193481431,-0.020499379001414297,1.8534984176977005,0.4480000701733644,1.3849989685229218,-1.3899095340705472,86.1293591478192,30.30685550340567,0.46849944917477854,4,-0.8450002670288086,-0.9083356857299805,0.018331527709960938,0.16166400909423828,0.9399986267089879,4,0.06446859068530619,4.130372047317553,17.850000381469727,-1.0000078384034594,17.886669158935547,-1.468051691918116,17.54667091369629,0.06446859068530619
1488,2004-04-05,18.239999771118164,18.263330459594727,18.0333309173584,18.21999931335449,1755675.0,0.002197747609997913,5.9004864091559375,0.07143003113059082,76.11176224239911,53.58036186368044,-0.8065555223770708,-0.9951334587452685,-0.3700128318331508,-0.05928474393617833,36.498675057322295,0.22999954223632812,-0.22340047718249423,0.934332084655761,-0.07217958209687936,1.9408437514084014,0.43107625127943905,1.437587918032083,-1.2152550606287953,89.00738792811329,28.122666545532454,0.5032558333763205,4,-0.7249994277954102,-0.9483346939086914,-0.08166742324829102,0.12166500091552734,1.326669692993164,0,0.06633777450684208,-1.0240737102261563,18.200000762939453,4.130372047317553,17.850000381469727,-1.0000078384034594,17.886669158935547,0.06633777450684208
1489,2004-04-06,18.100000381469727,18.333330154418945,18.020000457763672,18.333330154418945,2591865.0,-0.007675405230548105,1.685724095085505,-11.666221628836379,71.3573436021388,57.84672168888835,-0.5276529110733001,-0.8592853841928267,-0.2391617506537571,0.09803342517411551,36.3757160722521,0.31332969665527344,-0.07582371012976807,0.7689991950988784,-0.29202723163403377,1.8300256218317905,0.23848598173242053,1.2995124084653362,-0.8906536767867586,73.06299553425333,9.415279459066241,0.5305132133664566,4,-0.4250001907348633,-0.8083353042602539,0.058331966400146484,0.26166439056396484,1.5233287811279297,1,0.0697972614900102,5.9004864091559375,18.239999771118164,-1.0240737102261563,18.200000762939453,4.130372047317553,17.850000381469727,0.0697972614900102
1490,2004-04-07,18.16666984558105,18.16666984558105,18.059999465942386,18.059999465942386,2550087.0,0.003683395729625394,1.0,-0.45716574567567175,79.17234224440428,62.597118296452045,-0.4626974884366817,-0.9261855877300427,-0.31396338278982583,0.04621247709107834,36.04657682368903,0.10667037963866477,0.10758462611880404,0.8056686401367159,-0.3156317017630492,1.926968982036481,0.24501846918683512,1.3663188110865967,-0.7985654258915886,76.75519940571003,6.734021032368759,0.5606501709498823,4,-0.4366693496704066,-0.8750047683715785,-0.008337497711178088,0.19499492645264027,1.4233303070068395,2,0.061651411554982216,1.685724095085505,18.100000381469727,5.9004864091559375,18.239999771118164,-1.0240737102261563,18.200000762939453,0.061651411554982216
1491,2004-04-08,18.433330535888672,18.549999237060547,18.24333000183105,18.24333000183105,2248020.0,0.01467856754013086,-2.228088139336362,1.7811930050425293,82.47543408030933,67.31026952034068,-0.5890756656211487,-1.1684831850293875,-0.5848581900110474,-0.2041111826464217,34.825507255694546,0.38332939147949574,0.25447688177337824,1.018829345703125,-0.20073774469536332,2.2383964361016133,0.40904580050387906,1.628612890902371,-0.9286944812936255,84.78237613663221,6.98093975475372,0.6097835451992448,4,-0.503331184387207,-1.0383310317993164,-0.27499818801879883,-0.07166576385498047,1.0599994659423793,3,0.0488245798434539,1.0,18.16666984558105,1.685724095085505,18.100000381469727,5.9004864091559375,18.239999771118164,0.0488245798434539
1492,2004-04-09,18.433330535888672,18.433330535888672,18.433330535888672,18.433330535888672,0.0,0.0,1.0,0.0,88.32017085070163,71.4024397397246,-0.4655935857324991,-1.1231571580863289,-0.5720934849246575,-0.19846596131929317,33.538449570954604,0.0,0.38153502549152307,0.9534963607788072,-0.3389661939649109,2.2459589155225252,0.3072650834069499,1.5997276381506644,-0.7614363720991442,77.98698681407267,-6.22520805418813,0.6462312773718583,4,-0.4566659927368164,-1.0383310317993164,-0.27499818801879883,-0.07166576385498047,1.260000228881836,4,0.05081394821847751,-2.228088139336362,18.433330535888672,1.0,18.16666984558105,1.685724095085505,18.100000381469727,0.05081394821847751
1493,2004-04-12,18.433330535888672,18.433330535888672,18.433330535888672,18.433330535888672,0.0,0.0,1.0,0.0,86.30765628246165,75.48013662140634,-0.38599798024710097,-1.0673565870645128,-0.5742174000517082,-0.19622301605637205,32.12495326565571,0.0,0.5035319895238004,0.8833298683166504,-0.4577632304262522,2.224422967059553,0.21278331894519908,1.5538764176881017,-0.6209395603757812,77.98698681407267,-7.085216267368978,0.670546549371451,4,-0.43833065032958984,-1.0383310317993164,-0.27499818801879883,-0.07166576385498047,1.4799995422363281,0,0.03833647166386589,1.0,18.433330535888672,-2.228088139336362,18.433330535888672,1.0,18.16666984558105,0.03833647166386589
1494,2004-04-13,18.600000381469727,18.77333068847656,18.26667022705078,18.399999618530273,2751813.0,0.009041765146920122,-1.171435111009369,100.0,86.37056289043369,78.44047883218894,-0.4330834348965986,-1.1570989015875632,-0.7386468690526797,-0.3594449668245119,30.420070728061077,0.5066604614257777,0.6179099691054617,0.963499736785888,-0.415552228529652,2.342551702101428,0.273973754128118,1.653025719443658,-0.6695920841092118,75.70128692936487,-8.912301449718242,0.68952598265777,4,-0.42166996002197266,-1.0933351516723633,-0.4608330726623535,-0.23833560943603516,1.0066699981689453,1,0.05197145499011091,1.0,18.433330535888672,1.0,18.433330535888672,-2.228088139336362,18.433330535888672,0.05197145499011091
1495,2004-04-14,18.600000381469727,18.623329162597656,18.276670455932614,18.373329162597656,2452329.0,0.0,1.5365693670056015,1.1333517709664498,85.52846920290698,80.77423691347855,-0.35901008708765403,-1.0832090117638415,-0.7294826996849331,-0.3501607411826768,28.62305421966177,0.3466587066650426,0.6826975846034529,0.8813332557678208,-0.5227669051945831,2.285433416730225,0.17928317528661708,1.5833833362490246,-0.5178660537083246,67.29621085891824,-16.19300670541665,0.7020500804812024,4,-0.3216695785522461,-1.0933351516723633,-0.5891680717468262,-0.23833560943603516,1.0066699981689453,2,0.05501767527636292,-1.171435111009369,18.600000381469727,1.0,18.433330535888672,1.0,18.433330535888672,0.05501767527636292
1496,2004-04-15,18.76667022705078,18.799999237060547,18.26000022888184,18.566669464111328,2558358.0,0.008960744202301196,3.050112298470711,0.8823385868513391,85.361875694666,82.33395745449127,-0.4268654279788322,-1.1466893792786266,-0.8731496814234063,-0.5088248207365815,26.66798323653347,0.5399990081787074,0.7743025576171441,0.9451695442199721,-0.44910570370775105,2.3394447921476953,0.24803192025611054,1.6423071681838337,-0.5601205543606511,93.82794977306038,10.309774926882469,0.6971376239638618,4,-0.3566703796386719,-1.2466707229614258,-0.7783379554748535,-0.40500545501708984,0.8966598510742188,3,0.04387192376569504,1.5365693670056015,18.600000381469727,-1.171435111009369,18.600000381469727,1.0,18.433330535888672,0.04387192376569504
1497,2004-04-16,19.15666961669922,19.15666961669922,18.443330764770508,18.756669998168945,4260159.0,0.020781491065275937,2.5666976611115087,1.9999904632932155,85.75998359375501,83.40598204908638,-0.7452626400544133,-1.4130260935827827,-1.259103524975206,-0.883998528208906,24.755800006002804,0.7133388519287109,0.8242993833704588,1.2106689453124986,-0.19406390769172432,2.6154017983167215,0.5083025188103854,1.9130353718146118,-0.8966693878173793,100.0,16.880173773479385,0.702366426502112,4,-0.5683345794677734,-1.4583349227905273,-1.4825048446655273,-1.0850048065185547,0.6000003814697266,4,0.017574056026855578,3.050112298470711,18.76667022705078,1.5365693670056015,18.600000381469727,-1.171435111009369,18.600000381469727,0.017574056026855578
1498,2004-04-19,19.1299991607666,19.2166690826416,18.90666961669922,19.09000015258789,2484585.0,-0.0013922282143117304,1.9061698152005793,0.09999761581193524,89.7820069469471,85.45316686517619,-0.6471209601837877,-1.2418401008946844,-1.230978398864682,-0.847722795543234,22.329058052158473,0.3099994659423828,0.8710605983633286,1.0518320083618171,-0.2697220085661769,2.373386025289811,0.39105499989781833,1.712609016825816,-0.8699989318847621,90.94044699643116,6.87012345852493,0.6607770084639972,4,-0.4916648864746094,-1.4016647338867188,-1.4749994277954102,-1.0583343505859375,0.7700004577636719,0,0.029447549854535904,2.5666976611115087,19.15666961669922,3.050112298470711,18.76667022705078,1.5365693670056015,18.600000381469727,0.029447549854535904
1499,2004-04-20,18.600000381469727,19.24666976928711,18.45332908630371,19.15999984741211,4060251.0,-0.027705112522108277,1.1636387753881205,-14.00033379428735,66.36076262236963,84.02965801828344,-0.04329098110419949,-0.6058640896170147,-0.706405660768354,-0.31764967043267234,20.27786618433815,0.7933406829833984,0.8555783573429281,0.4348332405090325,-0.77328831820423,1.642954799222295,-0.16922753884760056,1.0388940198656655,-0.15666961669921875,34.45937455900722,-46.15707641586042,0.6040607793566317,4,0.14499950408935547,-0.8566656112670898,-0.9891681671142578,-0.5283355712890625,1.6733303070068324,1,0.07060912202795855,1.9061698152005793,19.1299991607666,2.5666976611115087,19.15666961669922,3.050112298470711,18.76667022705078,0.07060912202795855
1500,2004-04-21,19.020000457763672,19.1299991607666,18.443330764770508,18.526670455932614,3332997.0,0.022580648800005987,-1.080783735749274,-0.8809472719779629,72.82181249427983,82.9570333976135,-0.3682411071476501,-0.9149967495361508,-1.1280303736655384,-0.7407742008927336,18.537800038164708,0.6866683959960938,0.8367159199460659,0.754666805267334,-0.3826363127385761,1.891969923273244,0.18601524626437893,1.323318364270289,0.2266693115234375,77.02682587826375,-2.876889751920359,0.5686515590029545,4,-0.2666654586791992,-1.2766656875610352,-1.5141701698303223,-1.0516700744628906,1.2099990844726562,2,0.030844895255274896,1.1636387753881205,18.600000381469727,1.9061698152005793,19.1299991607666,2.5666976611115087,19.15666961669922,0.030844895255274896
1501,2004-04-22,19.149999618530273,19.149999618530273,18.850000381469727,19.06999969482422,1818378.0,0.0068348663321686765,6.499988079059676,0.16216310260702693,70.27022187349166,80.95148351125684,-0.431239328799478,-0.9348851464866037,-1.2571025464327583,-0.8729074211287227,17.166688600784504,0.2999992370605469,0.849210659446932,0.7843324661254876,-0.2884241320415981,1.8570890642925733,0.24795416704194295,1.3207107652090322,0.09667015075683594,87.9664562266579,8.484648237618615,0.5363782990835434,4,-0.3966646194458008,-1.4066648483276367,-1.6825017929077148,-1.1816692352294922,0.9899997711181676,3,0.023847037608633048,-1.080783735749274,19.020000457763672,1.1636387753881205,18.600000381469727,1.9061698152005793,19.1299991607666,0.023847037608633048
1502,2004-04-23,19.336669921875,19.653329849243164,19.06999969482422,19.200000762939453,4302612.0,0.009747796713483803,-1.9411261239601865,1.7083661159192236,72.02142352129215,79.36412431557133,-0.5322692467793573,-1.0158585176523687,-1.440549956899833,-1.0553256384793954,16.879682218483712,0.5833301544189453,0.8468864026248717,0.8708357810974121,-0.16968940052379367,1.9113609627186179,0.3505731902868092,1.391098371908015,-0.8933391571044922,73.82973826743256,-4.26344082929316,0.5202625908106037,4,-0.3800048828125,-1.390005111694336,-1.8691720962524414,-1.4116697311401367,0.9966602325439453,4,0.016893299496231196,6.499988079059676,19.149999618530273,-1.080783735749274,19.020000457763672,1.1636387753881205,18.600000381469727,0.016893299496231196
1503,2004-04-26,19.200000762939453,19.47666931152344,19.16666984558105,19.433330535888672,1915731.0,-0.007067874638586935,-1.0667209216566407,-1.7072598877941219,72.11787671574362,77.78049251838355,-0.3077772409209878,-0.799412430438398,-1.2974515548773198,-0.9109511611388115,17.43579467257586,0.3099994659423899,0.8054044161434781,0.657500076293946,-0.3608134911524381,1.6758136437403301,0.14834329257075396,1.166656860017138,-0.7324700164794926,62.53475790840937,-15.525718996690763,0.5091567837231914,4,-0.24333572387695312,-1.253335952758789,-1.7491703033447266,-1.3133354187011719,1.1333293914794922,0,0.028993188182783625,-1.9411261239601865,19.336669921875,6.499988079059676,19.149999618530273,-1.080783735749274,19.020000457763672,0.028993188182783625
1504,2004-04-27,19.21999931335449,19.49666976928711,19.123329162597656,19.143329620361328,1666035.0,0.0010415911260606148,-5.399908450358842,-0.32858941241864875,71.58456489893423,76.23116981794213,-0.25767772534583244,-0.7247816685469886,-1.3133423111806692,-0.9292239110614702,18.018088238186934,0.3733406066894531,0.7548815063943799,0.59383220672607,-0.35239554305456977,1.5400599565067097,0.12071833183575009,1.0669460816163898,-0.7287525848388654,64.18753192052785,-13.45815628740499,0.47311387489031986,4,-0.26333427429198863,-1.2099990844726527,-1.9683341979980433,-1.558334350585934,1.4366703033447301,1,0.035379829837106413,-1.0667209216566407,19.200000762939453,-1.9411261239601865,19.336669921875,6.499988079059676,19.149999618530273,0.035379829837106413
1505,2004-04-28,19.23332977294922,19.38332939147949,19.17333030700684,19.38332939147949,1894554.0,0.0006935723241918712,1.799994913724082,-1.9564395352887474,68.29258719104574,74.33458220642876,-0.19190347177973877,-0.6662076398735834,-1.3250117726858868,-0.9377529410285739,19.045327348631716,0.20999908447264914,0.7300886393723474,0.5398296356201158,-0.3759975811253753,1.4556568523656068,0.08191602724737024,0.9977432439928613,-0.7188413820190434,47.71758124869414,-27.826356089537818,0.4579136083727447,4,-0.1849994659423828,-1.0633296966552734,-2.0391650199890137,-1.571664810180664,1.4466705322265625,2,0.054072847905413335,-5.399908450358842,19.21999931335449,-1.0667209216566407,19.200000762939453,-1.9411261239601865,19.336669921875,0.054072847905413335
1506,2004-04-29,19.036670684814453,19.48332977294922,19.030000686645508,19.22666931152344,2594367.0,-0.010224911154560368,-3.458858622242233,1.2666607326781052,62.6574761875037,71.76763693906751,0.05261602843740931,-0.3964121442588677,-1.1269010183012327,-0.7435612451750373,20.09166863388383,0.45332908630371094,0.6894954652823557,0.2838370323181145,-0.5521782594093914,1.1198523240456204,-0.13417061354563842,0.7018446781818675,-0.4994054647180164,1.0700603419786783,-71.10117431350652,0.41800764586375344,4,0.011659622192382812,-0.7066707611083984,-1.8700056076049805,-1.3750057220458984,1.6533298492431605,3,0.06268579612367797,1.799994913724082,19.23332977294922,-5.399908450358842,19.21999931335449,-1.0667209216566407,19.200000762939453,0.06268579612367797
1507,2004-04-30,19.373329162597656,19.5333309173584,18.833330154418945,18.86000061035156,2669076.0,0.017684735075643054,-1.4705787315969814,-2.7017487501756463,67.27942723307575,69.26735030419292,-0.2794661422234306,-0.675282852370195,-1.4529004765240856,-1.074580508101434,21.348759163781683,0.7000007629394531,0.6668177315905979,0.5618290901184082,-0.27551419553266854,1.399172375769485,0.14315744729286806,0.9805007329439483,-0.8137426499182858,77.14263137530585,5.471297895548375,0.4186716428255388,4,-0.3249988555908203,-0.9883289337158203,-2.2258291244506836,-1.7116641998291016,1.393341064453125,4,0.03957348892470813,-3.458858622242233,19.036670684814453,1.799994913724082,19.23332977294922,-5.399908450358842,19.21999931335449,0.03957348892470813
1508,2004-05-03,19.450000762939453,19.48332977294922,19.06999969482422,19.366670608520508,1791558.0,0.0039575851779682925,4.511502219057187,0.16233298158524329,66.15973166530686,69.24501353118595,-0.341929452507614,-0.6921428147294222,-1.5227453962998325,-1.1466533482219354,22.673784427965604,0.413330078125,0.6373397910008087,0.578000640869142,-0.2603308301738707,1.4163321119121548,0.15883490534763567,0.9971663763906484,-0.8685393835288053,88.09570520051662,16.23460213265858,0.419165735521507,5,-0.4016704559326172,-0.9683361053466797,-2.244168281555176,-1.7883358001708984,1.3233299255371058,0,0.045415391096673474,-1.4705787315969814,19.373329162597656,-3.458858622242233,19.036670684814453,1.799994913724082,19.23332977294922,0.045415391096673474
1509,2004-05-04,19.363330841064453,19.48332977294922,19.25333023071289,19.366670608520508,2520018.0,-0.004456036939604835,-1.0596267987531491,-0.040078738355192385,64.04903409709229,68.2702603759429,-0.15152908791337083,-0.5333180654158944,-1.448920506051266,-1.063240008054187,23.885105443182947,0.22999954223632812,0.5728945444219598,0.4281641960144036,-0.3537256126581383,1.2100540046869455,0.037219291678134425,0.8191091003506727,-0.7604320922571546,75.71430128446165,3.1404513710406547,0.3909449043362701,5,-0.12000083923339844,-0.8350009918212891,-2.089165687561035,-1.7016658782958984,1.1433391571044922,1,0.05009465165452753,4.511502219057187,19.450000762939453,-1.4705787315969814,19.373329162597656,-3.458858622242233,19.036670684814453,0.05009465165452753
1510,2004-05-05,19.286670684814453,19.616670608520508,19.153329849243164,19.366670608520508,1598022.0,-0.003959037671732779,-1.6730046599655592,23.953740719588808,59.89852765618782,67.11784990735357,-0.036949347359289675,-0.38835943862800804,-1.3582139974560725,-0.9898896016340686,25.28194001874664,0.46334075927734375,0.5004617880054418,0.29550399780273295,-0.41147893379885403,1.00248692940432,-0.05798746799806054,0.6489954636035264,-0.6627633139984361,57.8727331164657,-11.516387326923983,0.35349146580079377,5,-0.04334068298339844,-0.7400054931640625,-2.00833797454834,-1.6250057220458984,1.529998779296875,2,0.07103345902843916,-1.0596267987531491,19.363330841064453,4.511502219057187,19.450000762939453,-1.4705787315969814,19.373329162597656,0.07103345902843916
1511,2004-05-06,19.333330154418945,19.729999542236328,19.25,19.376670837402344,3968946.0,0.0024192599317429675,-3.5714026212295984,0.5417590539541759,53.86850887341651,65.10085939092295,-0.06131666457442009,-0.3838144330130042,-1.3865568598961389,-1.0359486324110136,25.889096085492923,0.4799995422363281,0.524110247419646,0.2971634864807129,-0.37398051920487063,0.9683074921662964,-0.03840851636207887,0.6327354893235047,-0.6888343340343859,55.76191256144799,-9.352162821426596,0.33557200284279265,5,-0.051665306091308594,-0.6766653060913086,-2.0399951934814453,-1.6716651916503906,1.4166698455810547,3,0.06965536407854866,-1.6730046599655592,19.286670684814453,-1.0596267987531491,19.363330841064453,4.511502219057187,19.450000762939453,0.06965536407854866
1512,2004-05-07,19.3700008392334,19.649999618530273,18.899999618530273,19.363330841064453,4222440.0,0.0018967598712460454,1.6470546656479197,-0.15389693262333318,55.23263453979596,63.2247213713732,-0.10366346873295029,-0.36545100286839016,-1.4077606614470888,-1.072225243242876,26.092329374859613,0.75,0.4918752617675608,0.2870006561279297,-0.33601900254780404,0.9100203148036634,-0.02450917320993895,0.5985104854657983,-0.6820848699747692,56.62665830190804,-5.004899032323344,0.31150982933786703,5,-0.08833599090576172,-0.6133356094360352,-2.1925010681152344,-1.7083358764648438,1.0233287811279297,4,0.0681465997745645,-3.5714026212295984,19.333330154418945,-1.6730046599655592,19.286670684814453,-1.0596267987531491,19.363330841064453,0.0681465997745645
1513,2004-05-10,19.13999938964844,19.600000381469727,18.99333000183105,18.99666976928711,4808124.0,-0.011874106330398093,-7.088444715694914,21.488704603946772,63.54522602727285,62.331461496744154,0.13067342739167032,-0.08410532470965748,-1.167547489728424,-0.8420454706295573,26.30654564371968,0.6066703796386754,0.4578273084327691,0.02166576385498331,-0.5212189902806053,0.5645505179905719,-0.24977661321281275,0.29310814092277937,-0.4104000774707046,28.915637732415476,-34.65957409897941,0.27144237706779445,5,0.14166545867919567,-0.26499938964844105,-1.8166666030883825,-1.4783344268798864,1.5733299255371058,0,0.08498802974268105,1.6470546656479197,19.3700008392334,-3.5714026212295984,19.333330154418945,-1.6730046599655592,19.286670684814453,0.08498802974268105
1514,2004-05-11,19.566669464111328,19.616670608520508,19.04667091369629,19.263330459594727,3210138.0,0.02229206311749654,1.8263889874070185,2.1163734596651325,63.66680336076757,61.817485515602144,-0.2700485530153358,-0.4581303355733297,-1.576580710286791,-1.2651496521929104,25.774664720246065,0.5699996948242188,0.4097379135037613,0.4000023841857896,-0.1202306674925957,0.9202354358641749,0.13988585834659517,0.660118910024984,-0.7970541427312483,80.32167552549758,17.685934453765228,0.2601165258391929,5,-0.2850046157836914,-0.6916694641113281,-2.163336753845215,-2.0250043869018555,1.5433311462402308,1,0.061669219004208076,-7.088444715694914,19.13999938964844,1.6470546656479197,19.3700008392334,-3.5714026212295984,19.333330154418945,0.061669219004208076
1515,2004-05-12,19.623329162597656,19.9666690826416,19.40999984741211,19.663330078125,5734440.0,0.00289572523265913,-1.385761697675179,-0.1318686846457114,62.28375072639961,61.77596046436835,-0.29677848215680314,-0.4576583233850151,-1.6113577260928622,-1.317877782748102,25.53735244230194,0.5566692352294922,0.3721678766257348,0.40549564361572266,-0.08022044286751395,0.8912117300989593,0.16263760037410435,0.648353686857341,-0.8152984723833256,67.81196691235637,8.034205642998614,0.24285804324161792,5,-0.2233295440673828,-0.6099948883056641,-2.1399965286254883,-2.0816640853881836,1.3100013732910156,2,0.04501483047305488,1.8263889874070185,19.566669464111328,-7.088444715694914,19.13999938964844,1.6470546656479197,19.3700008392334,0.04501483047305488
1516,2004-05-13,19.59000015258789,19.816669464111328,19.3799991607666,19.729999542236328,2514006.0,-0.0016984381056651676,1.7872047723399074,3.499904634751097,57.142872508400366,60.64967660607109,-0.19747169903738282,-0.3789118911102065,-1.5504943371366586,-1.2807710973203328,24.877423979092686,0.43667030334472656,0.3350542573429678,0.3310001373291023,-0.1327798996995746,0.7947801743577791,0.09911011881476384,0.5628901558434407,-0.7124511588279248,64.68738041849504,6.4108625420929,0.23189001851433808,5,-0.15666580200195312,-0.4850006103515625,-2.079167366027832,-2.048335075378418,1.2533302307128906,3,0.0626171159759481,-1.385761697675179,19.623329162597656,1.8263889874070185,19.566669464111328,-7.088444715694914,19.13999938964844,0.0626171159759481
1517,2004-05-14,19.49333000183105,19.626670837402344,19.38332939147949,19.433330535888672,2398752.0,-0.004934668198257719,-2.041734714556396,-0.428569482288803,58.46154015447534,59.794321993756476,-0.09162463587813363,-0.26954658434829426,-1.4272751700888229,-1.1808470516492093,23.526309764701608,0.24334144592285512,0.31025951632248905,0.2174969673156717,-0.25500113169175975,0.6899950663231031,-0.018752082188044028,0.4537460168193874,-0.550433802738187,51.36955967941037,-6.105250763008598,0.2362490495037158,5,-0.059995651245113635,-0.3799953460693324,-1.830830574035641,-1.9516649246215785,1.4899997711181676,4,0.06446666619048202,1.7872047723399074,19.59000015258789,-1.385761697675179,19.623329162597656,1.8263889874070185,19.566669464111328,0.06446666619048202
1518,2004-05-17,19.693330764770508,19.693330764770508,19.23332977294922,19.256669998168945,3491154.0,0.01025995881261288,1.1069032393332634,7.277744222272103,62.36943315196702,59.60769966652033,-0.28326782024326747,-0.44815731553852345,-1.599682467017466,-1.376717210639626,21.802555013580832,0.46000099182128906,0.31898743309361066,0.38933115005493235,-0.112796610091074,0.8914589102009387,0.1382672699819274,0.6403950301279373,-0.6890081926647191,70.2892541422719,13.099130341759533,0.25106388007300406,5,-0.2599964141845703,-0.5799961090087891,-2.0074987411499023,-2.151665687561035,0.5266685485839808,0,0.035544970221241146,-2.041734714556396,19.49333000183105,1.7872047723399074,19.59000015258789,-1.385761697675179,19.623329162597656,0.035544970221241146
1519,2004-05-18,19.913330078125,20.0,19.66666984558105,19.709999084472656,2624634.0,0.011171259751958873,-1.2989121140767121,0.4656497885872034,66.03789541872098,60.289851640135126,-0.4660559337758414,-0.5952386234846472,-1.7824077096494513,-1.5951499863911458,21.862213414166202,0.33333015441894887,0.2888620195038918,0.5436639785766602,0.08781189862293814,0.9995160585303822,0.31573793859979915,0.7715900185535212,-0.8512667153870623,88.69528008040682,29.05499478604618,0.2279260399768606,5,-0.4633302688598633,-0.783329963684082,-2.2183303833007812,-2.3716650009155273,0.31999969482421875,1,0.04017405596763313,1.1069032393332634,19.693330764770508,-2.041734714556396,19.49333000183105,1.7872047723399074,19.59000015258789,0.04017405596763313
1520,2004-05-19,19.606670379638672,20.0,19.549999237060547,20.0,5043573.0,-0.01539971954882613,1.288161072263333,-1.9344302277588084,62.780374151521784,61.28005889325793,-0.12206740066349298,-0.25547170517830153,-1.4404093497277657,-1.2886910576892667,21.807482240396833,0.4500007629394531,0.2507459338948692,0.20767078399658345,-0.22852115882481883,0.6438627268179857,-0.010425187414117687,0.4257667554072846,-0.4695720859197685,48.696374727582125,-17.594521069960606,0.21809597141070086,5,-0.15667057037353516,-0.4766702651977539,-1.7641725540161133,-2.065005302429199,0.8933296203613281,2,0.07667442771282973,-1.2989121140767121,19.913330078125,1.1069032393332634,19.693330764770508,-2.041734714556396,19.49333000183105,0.07667442771282973
1521,2004-05-20,19.606670379638672,19.736669540405273,19.276670455932614,19.46999931335449,1229607.0,0.0,1.319307204439141,-0.3474720926398368,56.16221694340179,61.38334582699192,-0.08852601564241525,-0.23136720594826699,-1.39778686716053,-1.2888938657282232,21.386375238237594,0.4599990844726598,0.2238764082980964,0.1848372459411607,-0.24422536975361098,0.6138998616359324,-0.02969406190622692,0.3993685537885483,-0.4005399494172792,48.696374727582125,-15.551741631908996,0.2145313078473862,5,-0.11000537872314453,-0.4766702651977539,-1.71417236328125,-2.065005302429199,0.8133296966552734,3,0.06766371497874135,1.288161072263333,19.606670379638672,-1.2989121140767121,19.913330078125,1.1069032393332634,19.693330764770508,0.06766371497874135
1522,2004-05-21,19.663330078125,19.73332977294922,19.55666923522949,19.690000534057614,2503260.0,0.002889817464630129,2.117659928976618,-0.19514339543643533,55.69391358178046,60.51097777749277,-0.11085928490177821,-0.2764745545438956,-1.402657482648813,-1.3465998276450257,19.966915197241335,0.17666053771973012,0.21997325934262335,0.22516393661499023,-0.21497542349803211,0.6653032967280126,0.00509425655847906,0.4452336166715014,-0.3936900823213172,56.0867358616366,-4.932293649899712,0.22006968005651104,5,-0.13999462127685547,-0.4416646957397461,-1.6983304023742676,-2.1216650009155273,0.7166690826416016,4,0.060010196670019056,1.319307204439141,19.606670379638672,1.288161072263333,19.606670379638672,-1.2989121140767121,19.913330078125,0.060010196670019056
1523,2004-05-24,19.756669998168945,19.95332908630371,19.623329162597656,19.690000534057614,1530945.0,0.004746902974882339,-2.299797833384193,-2.499749696059967,60.46125859964633,60.15480613736818,-0.12016162450132128,-0.34358783078675614,-1.4389394782737668,-1.4409328913363275,18.682150925624338,0.3299999237060547,0.23819475654494582,0.29067039489746094,-0.1564044357182368,0.7377452255131587,0.06713297958961206,0.5142078102053098,-0.4799995422363317,66.35973135249323,6.902148702695662,0.22353741530784912,5,-0.14000511169433594,-0.5350046157836914,-1.613335132598877,-2.058335304260254,0.6499996185302734,0,0.06208838710642839,2.117659928976618,19.663330078125,1.319307204439141,19.606670379638672,1.288161072263333,19.606670379638672,0.06208838710642839
1524,2004-05-25,19.899999618530273,20.049999237060547,19.683330535888672,19.75,3262626.0,0.007254745884534897,-1.5882020316255023,2.2498998683983467,65.75345015946424,60.54032829659759,-0.23606018789001837,-0.45678087315524607,-1.5172111982495409,-1.5882112209350012,17.570353153158734,0.366668701171875,0.2559313504568408,0.3999999999999986,-0.07108617932362549,0.8710861793236226,0.16445691033818477,0.6355430896618124,-0.565462799072268,80.6033834261939,20.080098076324695,0.23554308966181262,5,-0.2583351135253906,-0.6533346176147461,-1.716665267944336,-2.1716651916503906,0.4300003051757777,1,0.016080386982833872,-2.299797833384193,19.756669998168945,2.117659928976618,19.663330078125,1.319307204439141,19.606670379638672,0.016080386982833872
1525,2004-05-26,20.27333068847656,20.313329696655273,19.96999931335449,20.170000076293945,3114864.0,0.018760355633306247,2.745518482682603,0.6888724997774518,70.67460933403247,62.043854610556714,-0.5671322074046152,-0.7886365835405975,-1.822598933289978,-1.9605925954455188,16.61770081291906,0.413330078125,0.2858298960096377,0.7213310241699169,0.15434853364876844,1.2883135146910654,0.43783977890934267,1.0048222694304911,-0.8672476272582976,96.14154713454047,33.56950612884806,0.2834912452605737,5,-0.5000009536743129,-0.8950004577636683,-2.0291633605956996,-2.5299959182739222,0.4566688537597692,2,-0.001973080602393429,-1.5882020316255023,19.899999618530273,-2.299797833384193,19.756669998168945,2.117659928976618,19.663330078125,-0.001973080602393429
1526,2004-05-27,20.229999542236328,20.559999465942386,20.076669692993164,20.333330154418945,3322620.0,-0.002137347183157279,-1.3577619293520151,-1.0000000000000344,68.85977277271337,63.19921379036094,-0.4732358105620236,-0.6865185149302704,-1.702474937418124,-1.913041319020241,16.32778564719318,0.4833297729492223,0.2864702100129364,0.6183334350585952,0.028972206194506356,1.207694663922684,0.32365282062655254,0.9130140494906378,-0.715046884765627,67.10954044795572,3.629075541915313,0.2946806144320441,5,-0.33333492279052734,-0.5333347320556641,-1.9816646575927734,-2.4866647720336914,0.6366710662841797,3,0.013346538006585806,2.745518482682603,20.27333068847656,-1.5882020316255023,19.899999618530273,-2.299797833384193,19.756669998168945,0.013346538006585806
1527,2004-05-28,20.13999938964844,20.26667022705078,19.863330841064453,19.959999084472656,3650571.0,-0.004448846002195084,-1.1607266930968243,-1.7419843101061718,73.36470089111442,64.42091020582177,-0.3149827712515929,-0.565109853177507,-1.5337475980449007,-1.8173854983569555,16.44555553469134,0.4033393859863281,0.2872380373648582,0.4899997711181676,-0.13286948478865668,1.112869027024992,0.17856514316475725,0.801434399071578,-0.4787401789917034,55.16030829693451,-12.168065874397577,0.3114346279534118,5,-0.22166442871094105,-0.443334579467777,-1.8916645050048864,-2.3966646194458043,0.5166702270507777,4,0.013902715746328065,-1.3577619293520151,20.229999542236328,2.745518482682603,20.27333068847656,-1.5882020316255023,19.899999618530273,0.013902715746328065
1528,2004-05-31,20.333330154418945,20.433330535888672,19.55332946777344,20.200000762939453,714438.0,0.009599343129566895,4.280056763236628,0.7407175857245647,70.10500895832361,64.87281171022205,-0.4559282058879006,-0.726098132131554,-1.6386786359690682,-1.9996741797409818,16.233410015435894,0.8800010681152308,0.31147562690953023,0.6391640663146987,-0.04613518612582723,1.3244633187552246,0.29651444009443395,0.9818136925349634,0.22666931152344105,77.48325549229291,11.311064900189422,0.34264962622026324,5,-0.4149951934814453,-0.6366653442382812,-1.8816652297973633,-2.3866653442382812,0.1666698455810547,0,0.0022951973923226454,-1.1607266930968243,20.13999938964844,-1.3577619293520151,20.229999542236328,2.745518482682603,20.27333068847656,0.0022951973923226454
1529,2004-06-01,20.333330154418945,20.396669387817386,20.11000061035156,20.333330154418945,2902662.0,0.0,3.5259274873523037,0.0,69.18940988099062,65.58492679127414,-0.43592840758697804,-0.6848129175908966,-1.5604917158295954,-1.990276360593196,16.0097998887096,0.2866687774658274,0.3447601054555278,0.590664100646972,-0.13231225773733613,1.31364045903128,0.2291759214548179,0.952152279839126,0.20653591156006357,77.48325549229291,11.042668818947035,0.36148817919215426,6,-0.4149951934814453,-0.6366653442382812,-1.8816652297973633,-2.3866653442382812,0.24666976928710582,1,0.0036068593645657288,4.280056763236628,20.333330154418945,-1.1607266930968243,20.13999938964844,-1.3577619293520151,20.229999542236328,0.0036068593645657288
1530,2004-06-02,20.65666961669922,20.73332977294922,20.40666961669922,20.43000030517578,3888216.0,0.015901943253992856,-1.3902193937363925,100.0,74.92227970038476,67.6693782087167,-0.6645463487593872,-0.9489037726959069,-1.8053256829912883,-2.3000070009346842,15.70149446079958,0.39999961853027344,0.3642081431174198,0.8455036163330085,0.04861146182772913,1.642395770838288,0.4470575390803688,1.2439496935856482,-1.1033401489257777,93.50337826916237,25.732247830995334,0.3984460772526389,6,-0.5133399963378906,-0.8733396530151367,-2.173336982727051,-2.7100048065185547,-0.48333930969237926,2,-0.01581424784608465,3.5259274873523037,20.333330154418945,4.280056763236628,20.333330154418945,-1.1607266930968243,20.13999938964844,-0.01581424784608465
1531,2004-06-03,20.68000030517578,20.799999237060547,20.49333000183105,20.663330078125,3609693.0,0.001129450628270856,1.3896171452351505,0.07354426119151801,78.70996501221504,70.22671725654277,-0.5806784151420921,-0.9129814430074035,-1.7523443939935426,-2.303440864658299,15.146159879500102,0.30666923522949574,0.3578742956823433,0.8015007972717285,-0.05102439073427334,1.6540259852777304,0.3752382032687258,1.2277633912747312,-1.103070831298826,90.37444118394035,19.680606138271145,0.4262625940030012,6,-0.5033359527587891,-0.8633356094360352,-2.0708351135253906,-2.733335494995117,-0.6399993896484375,3,0.0024177580426840706,-1.3902193937363925,20.65666961669922,3.5259274873523037,20.333330154418945,4.280056763236628,20.333330154418945,0.0024177580426840706
1532,2004-06-04,20.690000534057614,20.98332977294922,20.606670379638672,20.7833309173584,4987251.0,0.00048357005484800375,-1.897483676912919,-5.598627002288542,76.55446760157997,72.01485159009094,-0.4802316567639906,-0.8632810187778688,-1.6904682764303196,-2.304088430434877,15.944705935854028,0.3766593933105469,0.38526296696598195,0.74550104141235,-0.14481401123018145,1.6358160940548814,0.3003435150910825,1.1906585677336174,-1.064148269653316,79.48747018934736,8.381316442706947,0.44515752632126576,6,-0.4216709136962855,-0.7816705703735316,-2.0008354187011683,-2.7433357238769496,-0.3400001525878871,4,0.0085389110634424,1.3896171452351505,20.68000030517578,-1.3902193937363925,20.65666961669922,3.5259274873523037,20.333330154418945,0.0085389110634424
1533,2004-06-07,20.76667022705078,20.893329620361328,20.5,20.799999237060547,2248353.0,0.0037056399716839383,2.575889992890461,0.3571078231014333,74.6157401294073,72.99955047564016,-0.44540535305644724,-0.8557087922410247,-1.7036349585500261,-2.373472778093017,16.662936335150974,0.3933296203613281,0.4418125924600993,0.7408371925354018,-0.13714861740834294,1.6188230024791466,0.30184428756352943,1.1798300975072742,-1.0593693121337893,75.1915365732208,6.049617483925502,0.43899290497187193,6,-0.4983406066894531,-0.8250055313110352,-2.0500049591064453,-2.820005416870117,-0.5500011444091797,0,-0.005296978723544954,-1.897483676912919,20.690000534057614,1.3896171452351505,20.68000030517578,-1.3902193937363925,20.65666961669922,-0.005296978723544954
1534,2004-06-08,20.77333068847656,20.88332939147949,20.63999938964844,20.836669921875,2123028.0,0.00032072842458408246,2.1065088757396953,1.900423486322643,90.6977486912392,75.22434373755203,-0.3521927923655852,-0.8088018194095739,-1.6415372033410485,-2.368796558314319,17.371857593317113,0.24333000183104758,0.5030331663234904,0.6871645927429171,-0.22320845219024932,1.5975376376760835,0.23197807027633388,1.1423511152095003,-0.9894680420776325,63.58356265876315,-7.808136077443201,0.45518652246658375,6,-0.5050010681152308,-0.8316659927368129,-2.0083332061767543,-2.826665878295895,-0.8066616058349574,1,-0.013157769092280502,2.575889992890461,20.76667022705078,-1.897483676912919,20.690000534057614,1.3896171452351505,20.68000030517578,-0.013157769092280502
1535,2004-06-09,20.506669998168945,20.866670608520508,20.45332908630371,20.866670608520508,1770723.0,-0.012836684415539423,1.2963378968338066,5.6836906769449955,76.47083243107426,76.07001703292546,-0.054704906313098434,-0.4981086001054038,-1.3187601080436693,-2.097610372193831,16.975812690235706,0.4133415222167969,0.5465857318953304,0.376336860656739,-0.5251579900940584,1.2778317114075364,-0.07441056471865792,0.8270842860321359,-0.650839324177003,10.064309954547582,-61.54623343511513,0.4507474253753984,6,-0.2383403778076172,-0.5650053024291992,-1.620840072631836,-2.5600051879882812,-0.7199993133544922,2,0.0035759060609865667,2.1065088757396953,20.77333068847656,2.575889992890461,20.76667022705078,-1.897483676912919,20.690000534057614,0.0035759060609865667
1536,2004-06-10,20.816669464111328,20.88332939147949,20.44667053222656,20.55332946777344,1921905.0,0.015117006611510497,1.2016791367737119,-0.7314987496291174,79.52248990336952,76.75421581206491,-0.3047850472599727,-0.7499473191155346,-1.5667018242553112,-2.399851895292297,16.683276783434213,0.4366588592529297,0.5792162851803582,0.6250028610229492,-0.28853894821118686,1.5385446702570853,0.16823195640588295,1.0817737656400155,-0.8931888441819495,68.94485435236938,-4.4381127659775785,0.45677090461706793,6,-0.54833984375,-0.875004768371582,-1.9216718673706055,-2.870004653930664,-0.8500003814697266,3,-0.030904999390686805,1.2963378968338066,20.506669998168945,2.1065088757396953,20.77333068847656,2.575889992890461,20.76667022705078,-0.030904999390686805
1537,2004-06-11,20.75,20.833330154418945,20.606670379638672,20.833330154418945,665262.0,-0.003202696004097505,4.440042115864405,-0.3164356177480378,75.77864434062879,77.38461974343215,-0.15923234472569092,-0.6158806223776736,-1.4487531037279204,-2.3226464972316663,16.37493187272645,0.22665977478027344,0.5657127376452955,0.49549989700317454,-0.38818315239568335,1.3791829464020324,0.05365837230374737,0.9373414217026017,-0.7629284308894313,67.91073456943035,-6.097873796501133,0.4418415246994284,6,-0.20333480834960938,-0.8083353042602539,-1.7808351516723633,-2.765000343322754,-0.7333297729492188,4,-0.03421682334807985,1.2016791367737119,20.816669464111328,1.2963378968338066,20.506669998168945,2.1065088757396953,20.77333068847656,-0.03421682334807985
1538,2004-06-14,20.393329620361328,20.873329162597656,20.336669921875,20.67333030700684,1688967.0,-0.017188933958490193,-1.728867724149302,3.3601364187782248,61.52643601940522,76.53317820325601,0.23115211007746694,-0.21510790527744916,-1.0451802263336987,-1.9561298709394705,16.309409994834397,0.5366592407226562,0.5531579898953076,0.10382957458496023,-0.7408587721610616,0.948517921330982,-0.3185145987880489,0.5261737479579693,-0.34648255902044056,10.364715446587205,-60.21509438252472,0.4223441733730106,6,0.26667022705078125,-0.4049997329711914,-1.3741645812988281,-2.408329963684082,0.12334060668945312,0,-0.002124677024213817,4.440042115864405,20.75,1.2016791367737119,20.816669464111328,1.2963378968338066,20.506669998168945,-0.002124677024213817
1539,2004-06-15,20.713329315185547,20.74333000183105,20.2933292388916,20.43000030517578,1618488.0,0.015691390311502795,1.621386191418002,-1.011886840007889,60.54312018515354,74.93549381267476,-0.03271659724067533,-0.4976135704099782,-1.309078681812771,-2.259692087707087,15.394062890298374,0.4500007629394496,0.5485357964978732,0.38382930755615163,-0.46162228537364314,1.2292809004859464,-0.038896488908743976,0.8065551040210472,-0.6102932911481602,71.18643519865559,3.681386240470758,0.422725796464897,6,-0.07499980926513672,-0.698328971862793,-1.6349968910217285,-2.728329658508301,0.053340911865234375,1,-0.02397780796058846,-1.728867724149302,20.393329620361328,4.440042115864405,20.75,1.2016791367737119,20.816669464111328,-0.02397780796058846
1540,2004-06-16,21.11000061035156,21.16666984558105,20.70332908630371,20.863330841064453,2942190.0,0.019150532931236697,1.5740564138428268,0.8706124702112351,68.03279072966961,73.74914111461416,-0.4004298384767502,-0.8178142232222747,-1.6460319814258533,-2.6372394023571495,15.25325691736303,0.4633407592773402,0.5567062643752436,0.7053340911865185,-0.1368364518072518,1.5475046341802887,0.28424881968963334,1.1264193626834036,-0.9541469613794611,93.51121031182704,24.883911140710453,0.4210852714968853,6,-0.3800010681152308,-0.9100008010864222,-2.0316681861877406,-3.125000953674313,-0.6433315277099574,2,-0.05416065820241189,1.621386191418002,20.713329315185547,-1.728867724149302,20.393329620361328,4.440042115864405,20.75,-0.05416065820241189
1541,2004-06-17,20.933330535888672,21.16666984558105,20.82999992370605,21.01667022705078,2017179.0,-0.00836902270747708,-1.3218542000999143,-0.33785936315977166,65.69912976785761,72.54299246642277,-0.20567473335169595,-0.5656597277114699,-1.4190621637021685,-2.4417995298447863,16.021214419174374,0.336669921875,0.56759937297916,0.4623310089111321,-0.3222077099926146,1.2468697278148788,0.07006164945925875,0.8546003683630055,-0.6966115911878568,73.28198094705652,2.82928705604877,0.39226935945187325,6,-0.20333099365234375,-0.7333307266235352,-1.726663589477539,-2.829996109008789,-0.6700000762939453,3,-0.054776751798207846,1.5740564138428268,21.11000061035156,1.621386191418002,20.713329315185547,-1.728867724149302,20.393329620361328,-0.054776751798207846
1542,2004-06-18,20.84333038330078,20.9666690826416,20.55666923522949,20.82999992370605,4026375.0,-0.00429937092110555,2.153749660722304,-0.15995331166754848,60.522664181612605,70.97709513889002,-0.10240660473310825,-0.40340712461087236,-1.2787710057465809,-2.3248997712205473,16.529506785334856,0.4099998474121129,0.5314063286383579,0.3133308410644524,-0.38859283882956674,1.0152545209584716,-0.03763099888255539,0.6642926810114602,-0.5322153665295488,62.97670578882795,-6.314580826689429,0.3509618399470091,6,-0.11333084106445312,-0.6433305740356445,-1.5741634368896484,-2.7399959564208984,-0.8000011444091797,4,-0.042059559798636625,-1.3218542000999143,20.933330535888672,1.5740564138428268,21.11000061035156,1.621386191418002,20.713329315185547,-0.042059559798636625
1543,2004-06-21,20.98332977294922,21.11000061035156,20.7833309173584,20.99666976928711,2662011.0,0.006716747615371554,1.7222284034014657,-1.0007154099296232,62.678757583175965,67.86387390466079,-0.23293660984606746,-0.47094175824483386,-1.3658156933011973,-2.444416924033998,16.59045470933061,0.3266696929931605,0.4886950851774543,0.39199724197387553,-0.23587218009921784,1.019866664046969,0.07806253093733062,0.7059319530104204,-0.6037703698731995,79.00703674745927,10.30782593483778,0.31393471103654624,6,-0.2533302307128906,-0.783329963684082,-1.7099952697753906,-2.879995346069336,-0.943328857421875,0,-0.04606797664423179,2.153749660722304,20.84333038330078,-1.3218542000999143,20.933330535888672,1.5740564138428268,21.11000061035156,-0.04606797664423179
1544,2004-06-22,20.21999931335449,20.84667015075684,20.183330535888672,20.816669464111328,4794111.0,-0.036377947058659044,1.0203087558272832,44.72790963683184,42.73023622977349,64.11491877118293,0.49578679715111207,0.3347545138192487,-0.5626817763331111,-1.663610973158761,16.413722999250886,0.7999992370605469,0.43676439360061536,-0.3873332023620648,-0.9543887970602434,0.17972239233611376,-0.6708609997111559,-0.10380540501297375,0.9466705322265625,3.7290055532599378,-59.278402115181834,0.28352779734908995,6,0.45500087738037465,0.00167083740234375,-0.9466648101806605,-2.116664886474606,-0.30999946594237926,1,0.014672152510922798,1.7222284034014657,20.98332977294922,2.153749660722304,20.84333038330078,-1.3218542000999143,20.933330535888672,0.014672152510922798
1545,2004-06-23,20.23332977294922,20.41666984558105,20.149999618530273,20.276670455932614,3119310.0,0.0006592710211381636,-1.5397044531838608,0.0726375920237,42.53890738182503,60.00563182434465,0.4912675247838223,0.33547353487838905,-0.5352332163833218,-1.6558045976847389,15.625532864966024,0.2666702270507777,0.3850302618384305,-0.3720026969909682,-0.9442766565700609,0.20027126258812444,-0.6581396767805145,-0.08586571720142189,0.9136732864379837,8.196379927508527,-49.22809618164358,0.2861369797895468,6,0.4250049591064453,-0.011659622192386365,-0.9433298110961914,-2.1133298873901367,-0.06665992736816762,2,0.026359499898756633,1.0203087558272832,20.21999931335449,1.7222284034014657,20.98332977294922,2.153749660722304,20.84333038330078,0.026359499898756633
1546,2004-06-24,20.5,20.61000061035156,20.299999237060547,20.3799991607666,2362698.0,0.013179749949378206,-1.214290093391709,-2.768780530740006,47.076916576141066,56.81655096162379,0.19551425629255448,0.09493560284997926,-0.7625580068392992,-1.8937713724067535,14.09304332457496,0.3766708374023402,0.3161828907971511,-0.11883249282836772,-0.6660143952499169,0.42834940959318146,-0.3924234440391423,0.15475845838240687,0.607122921752925,36.45833540293705,-17.42451660262025,0.2735909512107752,6,0.15833473205566406,-0.2783298492431676,-1.2100000381469727,-2.380000114440918,-0.3633308410644531,3,-0.0016258984077267558,-1.5397044531838608,20.23332977294922,1.0203087558272832,20.21999931335449,1.7222284034014657,20.98332977294922,-0.0016258984077267558
1547,2004-06-25,20.420000076293945,20.566669464111328,20.363330841064453,20.413330078125,1980828.0,-0.003902435302734375,-2.8125346446133213,0.05558292934912183,44.672075643598475,54.943844253200815,0.2500794722128994,0.207633507216336,-0.6559038045238559,-1.7971106495974531,13.226348094070595,0.203338623046875,0.2795916280465889,-0.21283245086669922,-0.7213952003028616,0.2957302985694632,-0.4671138255847822,0.04144892385138377,0.6488379133300732,28.12501862643235,-22.10974297570334,0.2542813747180815,6,0.23833465576171875,-0.06000041961669922,-1.1066675186157227,-2.3000001907348633,-0.29000091552734375,4,-0.007672361220071644,-1.214290093391709,20.5,-1.5397044531838608,20.23332977294922,1.0203087558272832,20.21999931335449,-0.007672361220071644
1548,2004-06-28,20.3799991607666,20.48332977294922,20.263330459594727,20.363330841064453,2377026.0,-0.001958908686478522,-1.0307402484220534,2.4989991421218187,44.01626543745431,53.107527059012014,0.32183499383542724,0.26489112062411024,-0.5883040709818026,-1.7416834471724982,13.365082109272604,0.2199993133544922,0.2003071764214681,-0.2551668167114265,-0.7583431430557255,0.2480095096328725,-0.5067549798835778,-0.003578653539275223,0.6520852940136663,33.01410517554794,-14.890506894952473,0.2515881631721503,6,0.2783355712890625,-0.01999950408935547,-1.0074987411499023,-2.2599992752075195,-0.06666946411132812,0,-0.01651962393222861,-2.8125346446133213,20.420000076293945,-1.214290093391709,20.5,-1.5397044531838608,20.23332977294922,-0.01651962393222861
1549,2004-06-29,20.40666961669922,20.520000457763672,20.299999237060547,20.42667007446289,3454839.0,0.0013086583430268472,1.12910013844024,-1.1999084563451197,48.358864336249226,50.92153523752086,0.2761281094444499,0.2571826783770028,-0.5694107092010654,-1.7529884122137567,13.473464405960186,0.220001220703125,0.132149627460187,-0.23216333389282084,-0.7270790124290052,0.2627523446433635,-0.47962117316091124,0.015294505375269551,0.5901314446310479,55.79770538161446,2.978221225747035,0.24745783926809203,6,0.2516651153564453,-0.046669960021972656,-0.9875044822692871,-2.2866697311401367,-0.12333869934082031,1,-0.017968081419411086,-1.0307402484220534,20.3799991607666,-2.8125346446133213,20.420000076293945,-1.214290093391709,20.5,-0.017968081419411086
1550,2004-06-30,20.32999992370605,20.520000457763672,20.32999992370605,20.3700008392334,2310282.0,-0.003757089933500324,-8.499809269500684,2.0000000000001776,41.35071901353683,48.21615626481855,0.2576094998615197,0.3247756949626144,-0.460668609129133,-1.6617220907808523,12.8102072193588,0.19000053405762074,0.11803939679055375,-0.2924995422363317,-0.8061441663657796,0.2211450818931162,-0.5493218543010556,-0.03567723017160773,0.6329290799122163,19.231382905558856,-30.245120559030102,0.25682231206472445,6,0.30000019073486683,0.02999973297119496,-0.8858351707458461,-2.1850004196166957,-0.17333030700683238,2,-0.020659128276935945,1.12910013844024,20.40666961669922,-1.0307402484220534,20.3799991607666,-2.8125346446133213,20.420000076293945,-0.020659128276935945
1551,2004-07-01,20.729999542236328,20.850000381469727,20.5,20.50333023071289,2490633.0,0.01967533792579368,-2.0000490468560965,-5.666603089833561,49.6821977393185,47.01165999345253,-0.19474534728257353,-0.07513843291422972,-0.8274774291969678,-2.0441187150339104,11.959692953490725,0.5200004577636754,0.09248853436022841,0.10500011444091939,-0.4103068912856038,0.6203071201674426,-0.152653388422344,0.3626536173041828,0.20041228597841965,79.54542498959634,31.06228713955379,0.25765350286326216,7,-0.09999942779541016,-0.36999988555908203,-1.1541695594787598,-2.4533348083496094,-0.8500003814697266,3,-0.027174612112630392,-8.499809269500684,20.32999992370605,1.12910013844024,20.40666961669922,-1.0307402484220534,20.3799991607666,-0.027174612112630392
1552,2004-07-02,20.866670608520508,20.940000534057614,20.603330612182614,20.729999542236328,2018259.0,0.0065929121708718785,1.3765138306395206,0.6029535509929317,58.086644834384195,46.50142524358679,-0.36627517428887657,-0.20858968753468687,-0.9347031074343519,-2.1621600158195307,10.76590561471914,0.336669921875,0.009599207278100153,0.23283767700195312,-0.29310817236873277,0.758783526372639,-0.03013524768338982,0.49581060168729607,-0.7166709899902344,89.16311976773731,34.376990202268715,0.2629729246853426,7,-0.3216705322265625,-0.5066709518432617,-1.0700058937072754,-2.4666709899902344,-1.0833396911621094,4,-0.03498408841930345,-2.0000490468560965,20.729999542236328,-8.499809269500684,20.32999992370605,1.12910013844024,20.40666961669922,-0.03498408841930345
1553,2004-07-05,20.65666961669922,20.98332977294922,20.526670455932614,20.833330154418945,1914525.0,-0.010063943393803232,-1.0916067879528946,-1.2925964691926592,48.99421298334049,47.197422660649785,-0.23186716071015923,-0.007644123984711371,-0.6926839277615358,-1.9322195313098511,9.77864044602035,0.4566593170166051,-0.06545951993450672,0.028336715698241477,-0.4940487406209364,0.5507221720174194,-0.23285601246134746,0.2895294438578304,-0.49086997985839886,52.1958789935857,-0.49441825547088314,0.26119272815958905,7,-0.09000492095947266,-0.29666996002197266,-0.8491697311401367,-2.2566699981689453,-0.7266693115234375,0,-0.02549638764163842,1.3765138306395206,20.866670608520508,-2.0000490468560965,20.729999542236328,-8.499809269500684,20.32999992370605,-0.02549638764163842
1554,2004-07-06,20.5,20.65666961669922,20.433330535888672,20.649999618530273,1431540.0,-0.007584456720582167,1.7346590842743206,0.8490839010591551,38.16306468757691,46.71121791684444,-0.03498120699159912,0.13438847775691087,-0.50580120386185,-1.7576495634010776,8.638155272656897,0.22333908081054688,-0.12498568191887571,-0.11466636657714702,-0.6353785661995062,0.40604583304521213,-0.3750224663883266,0.14568973323403256,-0.3014991577148436,26.0205586031131,-20.617770077665288,0.26035609981117874,7,0.12333011627197266,0.13833522796630504,-0.692500114440918,-2.1000003814697266,-0.46666908264160156,1,-0.009105868455840271,-1.0916067879528946,20.65666961669922,1.3765138306395206,20.866670608520508,-2.0000490468560965,20.729999542236328,-0.009105868455840271
1555,2004-07-07,20.57999992370605,20.72666931152344,20.393329620361328,20.393329620361328,1247706.0,0.003902435302734153,-2.571427111751461,-1.2444718538204054,42.87643598379066,46.24449785102773,-0.06776026172972038,0.06341526035666689,-0.5544652317483489,-1.8204327573117034,8.12883185823795,0.3333396911621129,-0.20733959275969127,-0.03833293914795277,-0.5568714436801656,0.48020556538426007,-0.29760219141406097,0.22093631311815543,-0.35010592419433095,31.6390262826102,-11.148675120255508,0.2592692522661065,7,0.04333019256592152,0.07833480834961293,-0.7725000381469691,-2.1800003051757777,-0.6433296203613246,2,-0.014415403666057425,1.7346590842743206,20.5,-1.0916067879528946,20.65666961669922,1.3765138306395206,20.866670608520508,-0.014415403666057425
1556,2004-07-08,20.17333030700684,20.600000381469727,20.063329696655273,20.586669921875,3407283.0,-0.019760428484296044,1.4394092428268606,-2.2142762263842712,38.021519955096934,45.505547218972005,0.3215082141552692,0.442082069797177,-0.11419929724952027,-1.397725192472798,7.620697332759693,0.5366706848144531,-0.17726831130180543,-0.4128355979919398,-0.958668802127626,0.13299760614374634,-0.6857522000597811,-0.1399189959240985,0.8099994659423793,11.9565870901537,-27.109233247462246,0.27291660206784274,7,0.3499994277954066,0.4416694641113246,-0.2100005149841344,-1.6233301162719762,-0.38999938964844105,3,-0.0008258770393421155,-2.571427111751461,20.57999992370605,1.7346590842743206,20.5,-1.0916067879528946,20.65666961669922,-0.0008258770393421155
1557,2004-07-09,20.040000915527344,20.16666984558105,19.886669158935547,20.09667015075684,2130552.0,-0.006609190919418362,1.8474362580132757,0.1371009049001293,33.09453981145366,44.292022149416375,0.4417174245522588,0.5475668619151044,0.04101662670195694,-1.246362420695334,7.243522183803104,0.2866611480712926,-0.14881458972638484,-0.5106650352478042,-1.1020835996544243,0.08075352915881595,-0.8063743174511124,-0.21495575304449588,0.9249288558959954,13.981696308999142,-19.204334590059794,0.29570928220330955,7,0.39499855041503906,0.48666858673095703,-0.04333639144897461,-1.296666145324707,-0.3800010681152344,4,-0.00798411913428454,1.4394092428268606,20.17333030700684,-2.571427111751461,20.57999992370605,1.7346590842743206,20.5,-0.00798411913428454
1558,2004-07-12,20.350000381469727,20.350000381469727,19.8700008392334,19.8700008392334,2804364.0,0.015469034519963065,1.0,-8.47019622362035,52.78174572726671,44.78345341508498,0.1419418269333974,0.24680885796474428,-0.24551456600472932,-1.538791036636301,7.539032052109708,0.4799995422363281,-0.14809521192569974,-0.19849910736083842,-0.7926555090160115,0.3956572942943346,-0.4955773081884267,0.09857909346674987,0.5717989654541,56.03095687100465,18.329032040811953,0.29707820082758735,7,0.07666492462158203,0.1683349609375,-0.2616705894470215,-1.3550004959106445,-0.8333301544189453,0,-0.02784616479060731,1.8474362580132757,20.040000915527344,1.4394092428268606,20.17333030700684,-2.571427111751461,20.57999992370605,-0.02784616479060731
1559,2004-07-13,20.2166690826416,20.46999931335449,19.97666931152344,20.46999931335449,3378528.0,-0.006551906453502232,2.894758240599972,-0.5277718173076085,49.6609107545056,45.7068080529704,0.2743366636131839,0.359453170995657,-0.0869863922237677,-1.3977999393952913,7.862312443039931,0.4933300018310476,-0.135004786832976,-0.306997394561769,-0.913534184476088,0.29953939535255003,-0.6102657895189303,-0.003728999604607708,0.6420223538207992,40.467024831845514,-0.9272008994859391,0.3032683949571603,7,0.20999622344970703,0.301666259765625,-0.11167192459106445,-1.1666688919067383,-0.22333908081055043,1,-0.014179822417529686,1.0,20.350000381469727,1.8474362580132757,20.040000915527344,1.4394092428268606,20.17333030700684,-0.014179822417529686
1560,2004-07-14,19.9666690826416,20.066669464111328,19.236669540405273,19.9566707611084,4152438.0,-0.012366033147105049,6.9047956403269755,-0.039467542050023896,39.07114140966443,44.52780179411995,0.5223040796793015,0.5474751499627288,0.18829632993370282,-1.1276246822113691,7.657130256441596,0.9799995422363281,-0.12197811840231765,-0.49983081817627095,-1.0889533951738208,0.08929175882127893,-0.7943921066750441,-0.2052695296774978,0.8327009179870579,53.54529658159597,11.050557257594896,0.2945612884987745,7,0.14333057403564453,0.2350006103515625,0.13832807540893555,-0.8200044631958008,-0.12666893005371094,2,0.003338655758799103,2.894758240599972,20.2166690826416,1.0,20.350000381469727,1.8474362580132757,20.040000915527344,0.003338655758799103
1561,2004-07-15,19.786670684814453,19.88999938964844,19.59000015258789,19.866670608520508,2510199.0,-0.009014943708544387,3.7371734056168373,-8.001335368180085,37.53293729729811,42.244056512221505,0.619574082089585,0.6715971939197338,0.3905029234713133,-0.9265898468204696,7.440859769521787,0.37666893005371094,-0.13438726899908815,-0.6224962234497085,-1.2426924880300199,-0.002299958869397045,-0.9325943557398659,-0.312398091159551,0.8876832789963345,44.59481612075111,0.27073796216853907,0.3100981322901565,7,0.32332897186279297,0.41499900817871094,0.318326473236084,-0.5933408737182617,0.31332969665527344,3,0.007580841715094211,6.9047956403269755,19.9666690826416,2.894758240599972,20.2166690826416,1.0,20.350000381469727,0.007580841715094211
1562,2004-07-16,19.9666690826416,20.15999984741211,19.663330078125,19.790000915527344,2278296.0,0.00909695222073359,-1.3100390775740856,-2.2083541949789,42.28864077614626,41.49899293364436,0.33356242106169987,0.4453893979791417,0.23408001670658507,-1.0861010990517812,7.804823224593317,0.4966697692871094,-0.11350515989148136,-0.3986647605896003,-1.0135564210800183,0.21622689990081767,-0.7061105908348111,-0.09121893034438955,0.5926701272967456,59.189322940830955,12.87963941337906,0.3074458302452093,7,0.015000343322753906,0.2350006103515625,0.13832807540893555,-0.7550039291381836,0.07000160217285156,4,-0.009182210839693394,3.7371734056168373,19.786670684814453,6.9047956403269755,19.9666690826416,2.894758240599972,20.2166690826416,-0.009182210839693394
1563,2004-07-19,20.01667022705078,20.193330764770508,19.776670455932614,19.9666690826416,1358100.0,0.0025042306356772848,1.0661411067025623,0.2830229419703104,42.78670851066232,42.0127311362094,0.2047632702995763,0.33650831693567085,0.21613622516563424,-1.1165533999226227,7.781215322893484,0.4166603088378942,-0.1524828006750525,-0.30033063888549805,-0.8601918334092211,0.259530555638225,-0.5802612361473614,-0.020400041623634735,0.4368554093249202,63.243481488355016,17.38487336442283,0.27993059726186215,7,-0.03500080108642578,0.1849994659423828,0.2274947166442871,-0.7333402633666992,0.20665931701660512,0,-0.017818666920768056,-1.3100390775740856,19.9666690826416,3.7371734056168373,19.786670684814453,6.9047956403269755,19.9666690826416,-0.017818666920768056
1564,2004-07-20,20.51667022705078,20.57999992370605,19.816669464111328,19.82332992553711,2488770.0,0.024979179570250976,-1.1603858631988542,13.86648865153538,52.98513062176883,43.13591942931809,-0.3270122085071421,-0.14769885100993463,-0.2590903813061658,-1.5927809215179494,7.425213112822848,0.763330459594723,-0.2257385681608426,0.18483581542968608,-0.3799034383106594,0.7495750691700316,-0.0975338114404849,0.46720544229985705,-1.2800006866455078,95.28562016890747,44.15620366919106,0.2823696268701725,7,-0.5983352661132812,-0.3150005340576172,-0.1925053596496582,-1.1333398818969727,-0.3299999237060547,1,-0.04874085263024419,1.0661411067025623,20.01667022705078,-1.3100390775740856,19.9666690826416,3.7371734056168373,19.786670684814453,-0.04874085263024419
1565,2004-07-21,20.76667022705078,20.99666976928711,20.34000015258789,20.549999237060547,3815280.0,0.012185213157561048,-1.0628284171864422,0.31250309482545185,50.61596840254461,44.53530259014561,-0.6121192674122753,-0.37491575152758116,-0.4827277831162924,-1.815716641450102,7.288043691741714,0.6566696166992188,-0.24882477332128872,0.4081687927246094,-0.1865582013329785,1.0028957867821973,0.11080529569581543,0.7055322897534033,-1.5031340789794925,83.64935593220339,34.62252588513421,0.2973634970287941,7,-0.6500005722045898,-0.5650005340576172,-0.4400053024291992,-1.265005111694336,-0.5333404541015625,2,-0.03723949081699063,-1.1603858631988542,20.51667022705078,1.0661411067025623,20.01667022705078,-1.3100390775740856,19.9666690826416,-0.03723949081699063
1566,2004-07-22,20.4666690826416,20.7933292388916,20.38999938964844,20.600000381469727,2601225.0,-0.014446280560587721,-1.8138897390517954,-0.6153629465307487,43.630547712882,45.70597013474876,-0.29740776426233495,-0.0817300505406493,-0.15823208236494324,-1.4873533562858157,7.671863128791492,0.4033298492431605,-0.2347544680546818,0.10983419418334961,-0.483408240770153,0.7030766291368522,-0.1867870232934017,0.4064554116601009,-1.1338075897216804,60.25013804369905,15.626931014114362,0.2966212174767519,7,-0.34999942779541016,-0.2649993896484375,-0.0016694068908691406,-0.8733339309692383,-0.26666831970214844,3,-0.030618999482686093,-1.0628284171864422,20.76667022705078,-1.1603858631988542,20.51667022705078,1.0661411067025623,20.01667022705078,-0.030618999482686093
1567,2004-07-23,20.263330459594727,20.583330154418945,20.200000762939453,20.563329696655273,1822842.0,-0.009935110702470551,1.2548777614468916,2.2500286106660563,43.72331870966798,44.69947824390445,-0.06599882699586956,0.11517452799878214,0.07085975384145726,-1.2567599080333842,7.907990252820356,0.3833293914794922,-0.2493423394727401,-0.08567094802856445,-0.6795386907587471,0.5081967947016182,-0.38260481939365576,0.21126292333652685,-0.863916635620118,39.890186685761186,-3.619181614933076,0.296933871365092,7,-0.14666080474853516,-0.0899953842163086,0.20166921615600586,-0.6499958038330078,-0.09666061401367543,4,-0.008060376770278821,-1.8138897390517954,20.4666690826416,-1.0628284171864422,20.76667022705078,-1.1603858631988542,20.51667022705078,-0.008060376770278821
1568,2004-07-26,20.0433292388916,20.36000061035156,19.91666984558105,20.1299991607666,1426347.0,-0.010857110638441636,-1.6079146377038702,0.2889004742952329,42.8570831903817,43.943497403446244,0.11837471662436627,0.3253404205909476,0.3081411209497631,-1.0114113386838461,7.8042065415123565,0.4433307647705078,-0.2202589588649957,-0.28883867263794016,-0.8978986969092979,0.3202213516334176,-0.593368684773619,0.01569133949773871,-0.580025177104492,19.208450522096143,-25.417904345215263,0.3045300121356796,7,0.07334041595458984,0.1300058364868164,0.42167043685913086,-0.3383293151855504,-0.0699996948242152,0,-0.0003322079878940176,1.2548777614468916,20.263330459594727,-1.8138897390517954,20.4666690826416,-1.0628284171864422,20.76667022705078,-0.0003322079878940176
1569,2004-07-27,20.040000915527344,20.16666984558105,19.850000381469727,19.97666931152344,2226897.0,-0.0001660564133127984,1.0000000000000224,-0.7307218309858745,41.346161487782304,44.196277412126015,0.10505486945547915,0.31599142158417237,0.321974873990559,-0.9792509209313245,7.855320957205887,0.3166694641113246,-0.16243967095671508,-0.2738335609436042,-0.8953970886608715,0.3477299667736631,-0.5846153248022361,0.03694820291502765,-0.515362225440235,16.56977469497742,-28.472538732382468,0.31078176385863326,7,0.25333404541015625,0.07666873931884766,0.42499876022338867,-0.32666587829589844,-0.060001373291015625,1,0.009148134738756308,-1.6079146377038702,20.0433292388916,1.2548777614468916,20.263330459594727,-1.8138897390517954,20.4666690826416,0.009148134738756308
1570,2004-07-28,19.90999984741211,20.16666984558105,19.833330154418945,20.16666984558105,2055060.0,-0.006487078950904945,1.5974184247486862,-4.052794843994871,45.36932750081666,45.06698743473918,0.2527515763351751,0.4352281860509635,0.47107341837914163,-0.8204553003184003,7.922583784748065,0.3333396911621058,-0.1975350064667687,-0.3828346252441399,-1.0299532384556933,0.2642839879674135,-0.7063939318499166,-0.05927531863836322,-0.3264799141570016,7.9864339699115465,-39.53737810062694,0.32355930660577625,7,0.4200000762939453,0.20666980743408203,0.5383353233337402,-0.19666481018066406,0.05999946594237926,2,0.013896055150828035,1.0000000000000224,20.040000915527344,-1.6079146377038702,20.0433292388916,1.2548777614468916,20.263330459594727,0.013896055150828035
1571,2004-07-29,20.16666984558105,20.2833309173584,19.91666984558105,19.91666984558105,3342159.0,0.012891511809946188,-1.9332885742187784,-0.9740133314507934,52.13486786906678,46.1610126672859,0.06219336180687307,0.1414428987162495,0.23687717287777232,-1.043299156452452,7.915935618975508,0.37333106994628906,-0.20948232740689932,-0.0979981422424352,-0.7132531720583337,0.5172568875734633,-0.40562565715038446,0.20962937266551407,-0.5266239188846633,44.44529215494744,-7.018933651132613,0.30762751490794943,7,0.22000026702881215,-0.05000019073485973,0.27333259582519887,-0.4533348083496058,-0.186670303344723,3,0.0033054504228309245,1.5974184247486862,19.90999984741211,1.0000000000000224,20.040000915527344,-1.6079146377038702,20.0433292388916,0.0033054504228309245
1572,2004-07-30,20.136669158935547,20.316669464111328,20.06999969482422,20.256669998168945,1800495.0,-0.0014876371198231375,1.0555833710829776,-0.48000335693359375,46.02982133184341,46.521358536306025,0.13281101893527847,0.12010756436243497,0.2876397707973837,-0.9755245851514083,7.645785106467557,0.24666976928710938,-0.170510286804749,-0.09149875640868999,-0.6392963582349083,0.4562988454175283,-0.3653975573217991,0.18240004450441916,-0.44235827853552934,57.59559912648928,6.431890809406148,0.27389880091311003,7,0.2700004577636719,-0.01999950408935547,0.3033332824707031,-0.42333412170410156,-0.11333847045898793,4,0.003145088371072635,-1.9332885742187784,20.16666984558105,1.5974184247486862,19.90999984741211,1.0000000000000224,20.040000915527344,0.003145088371072635
1573,2004-08-02,20.1299991607666,20.223329544067386,19.99333000183105,20.123329162597656,2015163.0,-0.00033123641831234174,1.3793372204299346,-0.05558292934912183,48.30723404128501,46.00159224958559,0.17572685783611064,0.08990724964509411,0.3124131549357614,-0.929192453429124,7.664794302542644,0.22999954223633523,-0.10802877617175355,-0.07183523178100515,-0.582262259927095,0.4385917963650847,-0.3270487458540501,0.18337828229203978,-0.38359392481110177,61.37903547229973,8.496177458166734,0.25521351407304516,8,0.2850008010864258,-0.013329505920410156,0.3791680335998535,-0.41666412353515625,-0.193328857421875,0,0.0018216933106445232,1.0555833710829776,20.136669158935547,-1.9332885742187784,20.16666984558105,1.5974184247486862,19.90999984741211,0.0018216933106445232
1574,2004-08-03,20.313329696655273,20.540000915527344,20.113330841064453,20.236669540405273,2037492.0,0.009107329534617348,-1.6391618786942108,11.493279954246496,56.95173298001575,46.70556609152683,-0.04412060043368626,-0.11396842557116926,0.14506892547048267,-1.0688373984693307,8.115697383891318,0.4266700744628906,-0.06372387691319403,0.12082881927490163,-0.37320527305131534,0.6148629116011186,-0.12618822688820686,0.3678458654380101,-0.5169138793665091,67.92406997049925,14.500207584720386,0.24701704616310846,8,0.0,-0.19666004180908203,0.19583749771118164,-0.5083293914794922,-0.4400005340576172,1,-0.016737785368780345,1.3793372204299346,20.1299991607666,1.0555833710829776,20.136669158935547,-1.9332885742187784,20.16666984558105,-0.016737785368780345
1575,2004-08-04,20.2833309173584,20.603330612182614,20.16666984558105,20.16666984558105,3534138.0,-0.0014768026583950045,-6.485972140474333,1.5217953821656514,60.597272471990166,48.59075773142774,-0.10045789783679737,-0.11313543772108403,0.1789996081853893,-0.9962678365479896,8.439371383915478,0.4366607666015625,-0.021659681509234474,0.10566349029540945,-0.35614644123840833,0.5674734218292272,-0.12524147547149767,0.33656845606231656,-0.4389049419897013,53.39770227328333,-1.095759964347799,0.23090496576690814,8,-0.06500053405761719,-0.16666126251220703,0.22583627700805664,-0.4783306121826172,-0.37000083923339844,2,-0.014954712140621829,-1.6391618786942108,20.313329696655273,1.3793372204299346,20.1299991607666,1.0555833710829776,20.136669158935547,-0.014954712140621829
1576,2004-08-05,20.15666961669922,20.356670379638672,20.100000381469727,20.263330459594727,1327338.0,-0.006244600611962747,-1.333370902438813,-0.9142796416192253,54.14847816255089,49.74910878174807,-0.025026183552132153,0.012873730741951306,0.3095989702871904,-0.8234014522089588,8.511854038084902,0.2566699981689453,-0.055693646028764476,-0.020164775848389382,-0.4820677457457805,0.4417381940490017,-0.25111626079708316,0.2107867091003044,-0.2661538895737863,26.776959251570236,-26.002105352822962,0.23095148494869494,8,0.0616607666015625,-0.039999961853027344,0.3383302688598633,-0.3516693115234375,0.1266613006591797,3,-0.00926096953983302,-6.485972140474333,20.2833309173584,-1.6391618786942108,20.313329696655273,1.3793372204299346,20.1299991607666,-0.00926096953983302
1577,2004-08-06,19.8799991607666,20.116670608520508,19.76667022705078,19.979999542236328,2261007.0,-0.013726000435280383,-1.1429146984462493,0.9375547647574256,47.28468670161527,50.24106472744069,0.2140612408036766,0.29190897410491345,0.5899751649061109,-0.5009738102638721,8.048715391294593,0.3899993896484375,-0.11093169390885649,-0.28883514404297017,-0.7660068346306268,0.18833654654468646,-0.5274209893367967,-0.050249298749143634,1.1166706085205078,13.545392578610388,-36.34397093392349,0.23858584529382787,8,0.30500125885009766,0.23667049407958984,0.6150007247924805,-0.07499885559082031,0.7166709899902379,4,0.005030200487486924,-1.333370902438813,20.15666961669922,-6.485972140474333,20.2833309173584,-1.6391618786942108,20.313329696655273,0.005030200487486924
1578,2004-08-09,19.7833309173584,19.979999542236328,19.613330841064453,19.979999542236328,2433915.0,-0.004862587901863669,2.7287971215486224,1.9666787464952602,32.64975870916844,49.27479775203915,0.3016968673856901,0.3625343669953196,0.6830696759297794,-0.35577187433018764,8.253359380123532,0.366668701171875,-0.12426241726848986,-0.3571699142456062,-0.8558580683043395,0.14151823981312717,-0.6065139912749729,-0.1078258372162395,1.1887388610839835,17.17172884817315,-25.860991130024498,0.249344077029367,8,0.3249998092651367,0.33333873748779297,0.6691689491271973,0.21666908264160156,0.7866687774658203,0,0.01213141366945325,-1.1429146984462493,19.8799991607666,-1.333370902438813,20.15666961669922,-6.485972140474333,20.2833309173584,0.01213141366945325
1579,2004-08-10,19.93000030517578,20.09000015258789,19.690000534057614,19.76667022705078,2170395.0,0.007413786304746761,-1.5262910628455442,-0.8304836535384198,29.187416494594842,47.47680764023673,0.15397509399863196,0.2037327921214569,0.5344571842085806,-0.4585230033713472,8.713033152917713,0.399999618530277,-0.12181355172562647,-0.19616708755493306,-0.7020642741150098,0.3097300990051437,-0.44911568083497144,0.05678150572510532,0.987719915771482,31.986821951854,-5.664106467604629,0.25294859328003777,8,0.1783304214477539,0.18666934967041016,0.5333318710327148,0.06999969482421875,0.7199993133544922,1,0.0003346712527250162,2.7287971215486224,19.7833309173584,-1.1429146984462493,19.8799991607666,-1.333370902438813,20.15666961669922,0.0003346712527250162
1580,2004-08-11,20.0333309173584,20.07999992370605,19.91666984558105,19.933330535888672,1236699.0,0.00518467689916613,-1.450163807779666,0.6122594357249627,38.051376231708396,45.911975236085794,0.07820261568621234,0.11136196843224866,0.41992032419720715,-0.5193901945416712,7.514074584128111,0.163330078125,-0.0966571762134123,-0.09616956710815572,-0.5985080011989012,0.4061688669825898,-0.3473387841535285,0.15499964993721704,0.8322137283935511,56.50178074740072,20.812703290763444,0.2511692170453734,8,0.07499980926513672,0.08333873748779297,0.5975017547607422,-0.03333091735839844,0.7899990081787109,2,-0.007986777407151258,-1.5262910628455442,19.93000030517578,2.7287971215486224,19.7833309173584,-1.1429146984462493,19.8799991607666,-0.007986777407151258
1581,2004-08-12,19.936670303344727,20.350000381469727,19.856670379638672,19.856670379638672,1729386.0,-0.004824989634146015,-11.333261807691391,0.7999961853172862,40.42984771709754,45.28975594555847,0.15511924067889993,0.2317165944939248,0.5032683041533623,-0.38241952860385453,6.234664499168799,0.4933300018310547,-0.06732172740272802,-0.20033016204833842,-0.6852956516890245,0.28463532759234766,-0.44281290686868147,0.04215258277200462,0.8787857902197231,43.89206347562444,8.373589107268813,0.24248274482034377,8,0.1716604232788086,0.17999935150146484,0.7041621208190918,0.06332969665527344,0.8133296966552734,3,-0.0011707183227989137,-1.450163807779666,20.0333309173584,-1.5262910628455442,19.93000030517578,2.7287971215486224,19.7833309173584,-0.0011707183227989137
1582,2004-08-13,19.7833309173584,20.1299991607666,19.77333068847656,19.940000534057614,1864521.0,-0.007691323759344226,-3.037678405631126,-1.958372076389341,42.07321895440035,44.597087602571285,0.2828068661554859,0.39064507260811965,0.6409163747547169,-0.19228628291836358,5.582029294828827,0.3566684722900426,-0.04788189740143167,-0.3445026397705071,-0.8495401004532397,0.16053482091222548,-0.5970213701118752,-0.09198390942913903,0.9840401661060518,23.076843410740317,-13.905563464911843,0.2525187303413663,8,0.3249998092651367,0.33333873748779297,0.7858338356018066,0.21666908264160156,0.9199981689453125,4,0.025273802581004645,-11.333261807691391,19.936670303344727,-1.450163807779666,20.0333309173584,-1.5262910628455442,19.93000030517578,0.025273802581004645
1583,2004-08-16,19.65999984741211,19.866670608520508,19.65999984741211,19.75,1303389.0,-0.006234090227853151,-3.5926757936676132,0.5744582420258226,39.20452821355338,42.625175961853245,0.3715274363820278,0.5121430725854808,0.7443278190629101,-0.03782746332121789,5.015159905264173,0.20667076110839844,-0.07552343241646398,-0.45000019073486186,-0.9951605013531584,0.09516011988343465,-0.7225803460440119,-0.17742003542571183,1.0612096263563409,0.0,-37.93010021994253,0.2725801553091488,8,0.4483308792114258,0.45666980743408203,0.8208346366882324,0.3400001525878906,0.899999618530277,0,0.04764345425302863,-3.037678405631126,19.7833309173584,-11.333261807691391,19.936670303344727,-1.450163807779666,20.0333309173584,0.04764345425302863
1584,2004-08-17,19.51667022705078,19.770000457763672,19.420000076293945,19.586669921875,1953729.0,-0.007290418182795411,-1.6581634870279431,0.7777730682829653,38.90986258464765,40.21546375214853,0.43579534498526584,0.607880285937533,0.865446892115667,0.13802850779509868,5.510953299016855,0.35000038146972656,-0.0858922265832831,-0.5433298110961928,-1.1142678209105483,0.02760819871816267,-0.8287988160033706,-0.2578608061890151,1.1602241014095078,10.394636455368058,-30.02920971770027,0.2854690049071785,8,0.37166500091552734,0.5999994277954102,0.9558300971984863,0.48332977294921875,1.2133293151855469,1,0.05397075707686483,-3.5926757936676132,19.65999984741211,-3.037678405631126,19.7833309173584,-11.333261807691391,19.936670303344727,0.05397075707686483
1585,2004-08-18,19.99333000183105,20.13999938964844,19.526670455932614,19.600000381469727,2884131.0,0.02442321201490616,-1.2716329341951855,-5.619019073569431,45.6519825390355,39.27140868286904,-0.09647220777849697,0.07411301826902061,0.3802540511780208,-0.30843175150332414,4.918864485959503,0.6233291625976598,-0.09390642731116827,-0.028003025054935904,-0.4921985113594509,0.4361924612495791,-0.2601007682071952,0.20409471809732338,0.6081506714992564,61.64835886034893,20.83542254397782,0.23209774315225815,8,-0.1083297729492152,0.12333965301514027,0.47917032241821644,0.04000473022461293,0.6900005340576207,2,0.032844434450843396,-1.6581634870279431,19.51667022705078,-3.5926757936676132,19.65999984741211,-3.037678405631126,19.7833309173584,0.032844434450843396
1586,2004-08-19,19.84000015258789,20.223329544067386,19.72666931152344,20.16666984558105,1518912.0,-0.007669050089660789,1.2576024900186473,-0.8305240085734499,42.992014302526535,38.79444508297029,0.008061991828444803,0.18771126288161355,0.5130994563562687,-0.12490190510256838,4.366424987565341,0.4966602325439453,-0.14923248630454822,-0.14999942779541087,-0.5701346432481103,0.2701357876572885,-0.3600670355217588,0.06006817993093705,0.6905916849202356,52.282418751305634,13.030889361611685,0.21006760772634897,8,0.04500007629394531,0.3683347702026367,0.31583452224731445,0.19333457946777344,0.9633293151855504,3,0.04956299220698113,-1.2716329341951855,19.99333000183105,-1.6581634870279431,19.51667022705078,-3.5926757936676132,19.65999984741211,0.04956299220698113
1587,2004-08-20,20.100000381469727,20.100000381469727,19.816669464111328,19.816669464111328,2220633.0,0.013104850145271962,1.0,-0.8673315077451356,49.3671089821593,40.651928446635935,-0.24300364285647902,-0.08975439240165883,0.23736294884707831,-0.35847215998772697,4.266726019178245,0.28333091735839844,-0.2100570117326761,0.11816730499267436,-0.28562945667669837,0.5219640666620471,-0.08373107584201378,0.3200656858273625,0.3639559503655505,84.64774820977416,46.20430554527702,0.20189838083468706,8,-0.21500015258789062,0.10833454132080078,0.055834293365478516,-0.0666656494140625,0.7099990844726598,4,0.032338288865382925,1.2576024900186473,19.84000015258789,-1.2716329341951855,19.99333000183105,-1.6581634870279431,19.51667022705078,0.032338288865382925
1588,2004-08-23,20.036670684814453,20.24333000183105,20.01667022705078,20.24333000183105,1185210.0,-0.003150731117082861,1.1935597005971854,-0.7293920442688048,43.85196462979711,42.281322683880646,-0.15640632053741754,-0.02840547877875821,0.2953943338476961,-0.2694510962285719,4.570390909367521,0.22665977478026988,-0.24774076445658721,0.055170536041259766,-0.3484236676542807,0.4587647397368002,-0.14662656580651046,0.25696763788903,0.36464827168834546,74.89957420389133,38.525222116798005,0.20179710184777022,8,-0.1516704559326172,0.17166423797607422,0.05499887466430664,-0.0033359527587890625,0.7766590118408203,0,0.033271914879277276,1.0,20.100000381469727,1.2576024900186473,19.84000015258789,-1.2716329341951855,19.99333000183105,0.033271914879277276
1589,2004-08-24,20.223329544067386,20.299999237060547,19.9666690826416,20.006669998168945,1806336.0,0.009315862010668363,-1.247209649213044,-1.0483899251493214,48.753419793750446,43.47043863521864,-0.3319933610910759,-0.21146766226382852,0.095180790570641,-0.4268369613084495,4.790763949814333,0.3333301544189453,-0.2409842033503402,0.23266296386719176,-0.18462098171282904,0.6499469094472126,0.024020991077179588,0.44130493665720394,0.11911027962288046,90.08575720131165,53.55702945745938,0.20864197279001073,8,-0.3383293151855504,-0.014994621276859021,-0.1316599845886266,-0.1899948120117223,0.5533409118652273,1,0.016647601036287485,1.1935597005971854,20.036670684814453,1.0,20.100000381469727,1.2576024900186473,19.84000015258789,0.016647601036287485
1590,2004-08-25,20.186670303344727,20.38999938964844,20.09333038330078,20.366670608520508,1564524.0,-0.0018127203358269117,1.6177693252772267,-0.8307979435171354,50.647505114915795,44.60573390164289,-0.3031778953751001,-0.16128749741380233,0.10479203755180322,-0.3618852341394039,5.063362891614069,0.2966690063476598,-0.1886460448363252,0.1821702003479011,-0.2421387719905823,0.6064791726863845,-0.029984285821342382,0.3943246865171446,-0.7666702270507812,69.34722350018349,30.280220401062238,0.21215448616924187,8,-0.28167057037353516,0.02166461944580078,-0.12666797637939453,-0.10667037963867543,0.3666591644287145,2,0.026915248068502873,-1.247209649213044,20.223329544067386,1.1935597005971854,20.036670684814453,1.0,20.100000381469727,0.026915248068502873
1591,2004-08-26,20.23332977294922,20.3799991607666,20.18000030517578,20.3799991607666,1491084.0,0.0023113999933292995,1.7272065230113007,0.8148285508413512,58.46655325948155,46.42721549109636,-0.3389779821309098,-0.213650907917053,0.03676456620262769,-0.38395147474820135,5.648171469864931,0.1999988555908203,-0.13662976183671915,0.22549667358398295,-0.2051754594159334,0.6561688065838993,0.010160607084024775,0.44083274008394113,-0.7939297103881842,72.67374164143806,29.12352499367406,0.2153360664999587,8,-0.32833003997802734,-0.1266651153564453,-0.07416009902954102,-0.12665939331054688,0.8099994659423828,3,0.02224056880351344,1.6177693252772267,20.186670303344727,-1.247209649213044,20.223329544067386,1.1935597005971854,20.036670684814453,0.02224056880351344
1592,2004-08-27,20.200000762939453,20.333330154418945,20.1299991607666,20.333330154418945,1328409.0,-0.0016472330745246344,2.0500550763200436,0.9090471669896095,60.29685563050005,48.77080742631265,-0.2685719232629111,-0.18480924639492713,0.05079914437039079,-0.3259733669919349,6.280557063433206,0.20333099365234375,-0.11639094565241592,0.18900108337402344,-0.24656314725164208,0.624565313999689,-0.02878103193880932,0.4067831986868562,-0.7415887138366699,55.11811378392092,7.891173626086143,0.21778211531283223,8,-0.2950010299682617,-0.18833541870117188,-0.04083108901977539,-9.5367431640625e-07,0.7366695404052734,4,0.029867756536965162,1.7272065230113007,20.23332977294922,1.6177693252772267,20.186670303344727,-1.247209649213044,20.223329544067386,0.029867756536965162
1593,2004-08-30,20.16666984558105,20.2166690826416,20.05666923522949,20.200000762939453,1218492.0,-0.0016500453514612934,3.799931336366084,0.24998927084677142,56.19570525373904,50.69145661176725,-0.17412249959879844,-0.15662019051688247,0.059537223049954235,-0.2679369270367715,6.666752767330308,0.15999984741211293,-0.0952897090224063,0.15383663177489737,-0.28413886197775895,0.5918121255275537,-0.06515111510143257,0.3728243786512273,-0.6896260496673534,47.24461245252121,-1.8311958950759077,0.21898774687632874,8,-0.2083349227905238,-0.15500450134276988,-0.021667480468746447,0.033329963684085584,0.8066596984863352,0,0.03190063730340209,2.0500550763200436,20.200000762939453,1.7272065230113007,20.23332977294922,1.6177693252772267,20.186670303344727,0.03190063730340209
1594,2004-08-31,19.973329544067386,20.16666984558105,19.873329162597656,20.113330841064453,1948041.0,-0.00958712087786917,1.3783161036410847,4.20034334763893,48.49993419509161,51.00789568466238,0.10147867017045797,0.010479410376898812,0.250139190759306,-0.05342579421473559,6.4463892143557135,0.2933406829833949,-0.0696984972081296,-0.022503662109372158,-0.43714096230458566,0.39213363808584134,-0.22982231220698068,0.18481498798823637,-0.4780266362789938,19.354779167467072,-27.592751539921196,0.20731865009760764,8,0.08500480651855469,0.038335800170894885,0.17167282104491832,0.22667026519775035,0.8966712951660121,1,0.042056090384659406,3.799931336366084,20.16666984558105,2.0500550763200436,20.200000762939453,1.7272065230113007,20.23332977294922,0.042056090384659406
1595,2004-09-01,19.979999542236328,20.16666984558105,19.95332908630371,20.01667022705078,1798551.0,0.00033394523202678883,-3.7402949652482684,0.26193103636190906,51.13429261623791,51.91259327507476,0.103615127911457,-0.021165766161011845,0.2403221599318215,-0.03867124490052021,6.063530648720146,0.2133407592773402,-0.024152454564127623,-0.0006670951843261719,-0.3925947753311405,0.39126058496248817,-0.19663093525773334,0.195296744889081,-0.4668027048107355,21.053225970388606,-25.195168021045905,0.19596384007340775,9,0.12333488464355469,0.031665802001953125,0.22500276565551758,0.2200002670288086,0.8633308410644531,2,0.03987342001746197,1.3783161036410847,19.973329544067386,3.799931336366084,20.16666984558105,2.0500550763200436,20.200000762939453,0.03987342001746197
1596,2004-09-02,19.96999931335449,20.13332939147949,19.943330764770508,20.063329696655273,1848330.0,-0.0005005119675153269,-1.59087598834785,2.545095183605631,55.2831826495159,52.56993479366994,0.14974195593912043,-0.027265365639923544,0.23839737388657412,-0.009748355353021765,5.840495598589649,0.18999862670898082,0.03770188126667051,-0.001333808898930755,-0.3844042734050035,0.381736655607142,-0.19286904115196535,0.19020142335410384,-0.43926642488444045,21.01520485294711,-27.000798975921224,0.19153523225303562,9,0.16166496276855824,0.041666030883792615,0.2533354759216344,0.23167037963867543,1.0,3,0.029210324210119598,-3.7402949652482684,19.979999542236328,1.3783161036410847,19.973329544067386,3.799931336366084,20.16666984558105,0.029210324210119598
1597,2004-09-03,19.979999542236328,20.1299991607666,19.940000534057614,20.006669998168945,2095038.0,0.0005007626051920511,-2.5624139472506116,0.2857639172729393,59.67762031555,54.32834098097581,0.13514102820135676,-0.03097794530583542,0.21892149686433982,-0.006802844393835272,5.846612633863296,0.18999862670898793,0.053920463395918716,0.003666400909423828,-0.37698743249056577,0.3843202343094134,-0.18666051579057097,0.19399331760941863,-0.432081323742711,31.068446577671118,-22.070274354248966,0.19032691669999421,9,0.15166473388671875,0.031665802001953125,0.2716703414916992,0.22167015075683594,0.883331298828125,4,0.053219705756622604,-1.59087598834785,19.96999931335449,-3.7402949652482684,19.979999542236328,1.3783161036410847,19.973329544067386,0.053219705756622604
1598,2004-09-06,20.02333068847656,20.25,19.886669158935547,20.01000022888184,1720089.0,0.002168726087737438,-1.7949321771537146,-0.4998212114708056,66.3091741406917,56.27898035285816,0.10026225211061401,-0.058401274392632985,0.16771239320964781,-0.03637900344741851,5.630847438867356,0.3633308410644531,0.09235353568352878,0.03499755859374787,-0.33502129886723253,0.40501641605472827,-0.1500118701367441,0.22000698732423984,-0.45857084655984437,39.82297300034339,-17.9491763845091,0.18500942873049075,9,0.10833358764648793,-0.011665344238277697,0.23833894729614613,0.17833900451660512,0.9200000762939489,0,0.04561377070967487,-2.5624139472506116,19.979999542236328,-1.59087598834785,19.96999931335449,-3.7402949652482684,19.979999542236328,0.04561377070967487
1599,2004-09-07,19.936670303344727,20.1200008392334,19.91666984558105,20.100000381469727,1607841.0,-0.004327970529983127,1.0000000000000349,-12.252396623271661,47.56469870668185,55.93644630749884,0.15866961319189699,0.030339977868109713,0.24446559321021155,0.07213465563750887,5.7080376846852,0.2033309936523473,0.09413077111199186,-0.051996326446534624,-0.42180577679069486,0.3178131238976256,-0.23690105161861652,0.13290839872554727,-0.35540567047337746,13.761877263898366,-41.7221931309015,0.18490472517208092,9,0.18999385833740234,0.07499504089355469,0.3291645050048828,0.2649993896484375,0.913330078125,1,0.051997611684873046,-1.7949321771537146,20.02333068847656,-2.5624139472506116,19.979999542236328,-1.59087598834785,19.96999931335449,0.051997611684873046
1600,2004-09-08,19.873329162597656,19.94667053222656,19.75,19.933330535888672,2361978.0,-0.0031771173311946344,3.5377811028476254,0.367362668161435,51.552626154207026,55.16823218469056,0.1932068351772287,0.08546122246974974,0.29943092605410726,0.15047639976600635,5.689965334963016,0.19667053222655895,0.11459658494437264,-0.10733737945556499,-0.4799902290867699,0.26531547017563994,-0.2936638042711657,0.0789890453600357,-0.2758898345907639,24.66583251953125,-29.933426047065673,0.18632642481560166,9,0.1683359146118164,0.138336181640625,0.34167051315307617,0.3283405303955078,0.9200000762939453,2,0.05015121867510319,1.0000000000000349,19.936670303344727,-1.7949321771537146,20.02333068847656,-2.5624139472506116,19.979999542236328,0.05015121867510319
1601,2004-09-09,19.913330078125,20.04667091369629,19.77333068847656,19.84000015258789,1498779.0,0.002012793890750153,-1.6451999926167364,-1.2221374531120859,39.06200755061123,52.80880462025847,0.1151496048946754,0.04597945041930984,0.23845116960032797,0.12378526414696722,5.721984005261306,0.2733402252197301,0.10818171197096049,-0.06616945266723562,-0.43954790809815947,0.30720900276368823,-0.25285868038269754,0.12051977504822631,-0.30003954888527673,32.666015625,-17.38328402259384,0.18668922771546143,9,0.086669921875,-0.008330345153808594,0.25416994094848633,0.28833961486816406,0.9099998474121094,3,0.0467023999264391,3.5377811028476254,19.873329162597656,1.0000000000000349,19.936670303344727,-1.7949321771537146,20.02333068847656,0.0467023999264391
1602,2004-09-10,20.2833309173584,20.29667091369629,19.893329620361328,19.893329620361328,1793106.0,0.018580560749095865,-1.068410010123586,5.318446652447589,60.63206531122311,53.30173351553448,-0.270202456080181,-0.30002442438136256,-0.1530675977864142,-0.2335997273293131,6.281210005849392,0.40334129333496094,0.10685486053193216,0.2788313865661607,-0.1060228917265853,0.6636856648589067,0.08640424741978947,0.4712585257125319,-0.6545062109105011,97.55977572545558,48.56140961652645,0.19242713914637227,9,-0.2599954605102539,-0.37833118438720703,-0.11583089828491211,-0.08166122436523438,0.4933395385742152,4,0.033853827992740726,-1.6451999926167364,19.913330078125,3.5377811028476254,19.873329162597656,1.0000000000000349,19.936670303344727,0.033853827992740726
1603,2004-09-13,20.59667015075684,20.63332939147949,20.333330154418945,20.450000762939453,2258397.0,0.015448115236846416,1.7274161804105053,0.37607410269327424,64.50809538351157,55.08041809202558,-0.5767869630420535,-0.5687529387890606,-0.4779573877297487,-0.530190765249781,7.1143234453367645,0.3499984741210902,0.0890655099526434,0.5453371047973654,0.1120742522439393,0.9785999573507915,0.32870567852065236,0.7619685310740785,-0.9526219506449323,95.84987875686457,49.89870941315189,0.21663142627671317,9,-0.4050054550170934,-0.5700054168701207,-0.4458351135253942,-0.3950004577636754,0.3066596984863246,0,0.012946786463821525,-1.068410010123586,20.2833309173584,-1.6451999926167364,19.913330078125,3.5377811028476254,19.873329162597656,0.012946786463821525
1604,2004-09-14,20.56999969482422,20.700000762939453,20.399999618530273,20.66666984558105,1078785.0,-0.001294891637211637,2.6735137155068722,-0.6591024357256708,65.01281103168023,56.62247569374139,-0.5102346976492775,-0.48393518405166347,-0.4583348460826997,-0.48707649007968,7.436066155674934,0.3000011444091797,0.06860798243621957,0.46600017547607564,0.05068040355639525,0.881319947395756,0.2583402895162372,0.6736600614359141,-0.886380247057609,86.31568803029269,41.5342940010949,0.20765988595983947,9,-0.3449993133544922,-0.5099992752075195,-0.45749950408935547,-0.3683300018310547,0.37333106994628906,1,0.01814929875960214,1.7274161804105053,20.59667015075684,-1.068410010123586,20.2833309173584,-1.6451999926167364,19.913330078125,0.01814929875960214
1605,2004-09-15,20.649999618530273,20.90666961669922,20.536670684814453,20.56999969482422,2440647.0,0.0038891553180813165,-4.045740073610696,-0.8275555906319978,65.90325046409203,57.80248322869429,-0.5422207432214137,-0.5398974559360354,-0.5471774219245873,-0.5502133074248547,8.566749695780327,0.3699989318847656,0.06368527389720668,0.5131666183471673,0.03553263528727513,0.9908006014070594,0.2743496268172194,0.7519836098771151,-0.9053972918532942,77.35275902227555,34.60832381835992,0.2388169915299464,9,-0.32166481018066406,-0.4866647720336914,-0.5374994277954102,-0.4483299255371094,0.4666709899902344,2,0.009685267149350585,2.6735137155068722,20.56999969482422,1.7274161804105053,20.59667015075684,-1.068410010123586,20.2833309173584,0.009685267149350585
1606,2004-09-16,20.82332992553711,20.876670837402344,20.63332939147949,20.76667022705078,2175075.0,0.008393719622701523,1.979541792195097,0.708246906515986,71.49387155924686,59.115400033549506,-0.6501464594159856,-0.670140390011003,-0.7144084010710543,-0.7023613182971289,9.55325649215179,0.24334144592285512,0.09803158423250125,0.6373304367065415,0.09086640208019503,1.183794471332888,0.3640984193933683,0.9105624540197148,-0.985762215658351,91.77574244939599,48.506405376941984,0.27323201731317415,9,-0.4949951171875,-0.6599950790405273,-0.7108297348022461,-0.6216602325439453,0.3866691589355469,3,-0.0014407247425262115,-4.045740073610696,20.649999618530273,2.6735137155068722,20.56999969482422,1.7274161804105053,20.59667015075684,-0.0014407247425262115
1607,2004-09-17,20.75,20.866670608520508,20.713329315185547,20.82999992370605,2629422.0,-0.00352152733493305,1.0,-1.4119369824277297,69.57463994357394,59.47822956720309,-0.5097066498886207,-0.5751031474498234,-0.6314072304846974,-0.6134359356945396,10.593075341624427,0.15334129333496094,0.1276242186988945,0.5315005302429192,-0.06815458560874177,1.1311556460945802,0.23167297231708872,0.8313280881687497,-0.8269041375756032,72.67419617758112,28.672248274446872,0.2998275579258303,9,-0.4216651916503906,-0.586665153503418,-0.6374998092651367,-0.5483303070068359,-0.19333076477051137,4,0.003533972315041378,1.979541792195097,20.82332992553711,-4.045740073610696,20.649999618530273,2.6735137155068722,20.56999969482422,0.003533972315041378
1608,2004-09-20,20.70332908630371,20.75,20.520000457763672,20.74333000183105,953541.0,-0.0022492006600621783,7.62375741972395,0.5000119209403016,77.17094987931259,62.76781303082872,-0.39832195179243257,-0.5016467438771457,-0.5854017300353256,-0.5525068527042194,11.024134322478007,0.22999954223632812,0.15179130724957446,0.4514966964721694,-0.17892690450483073,1.0819202974491695,0.1362848959836711,0.7667084969606677,-0.70154732353733,59.86726446595216,12.221024633792233,0.31521180048849934,9,-0.37499427795410156,-0.5399942398071289,-0.5908288955688477,-0.5016593933105469,-0.6366596221923828,0,0.0035424916120094796,1.0,20.75,1.979541792195097,20.82332992553711,-4.045740073610696,20.649999618530273,0.0035424916120094796
1609,2004-09-21,20.559999465942386,20.74333000183105,20.536670684814453,20.7066707611084,1113093.0,-0.006923022851244909,-1.1379044988160643,3.6666984550832047,69.5945223204103,64.77246816040687,-0.17575739596688322,-0.3497323840550841,-0.440118421120129,-0.39422389451596374,11.336760522658592,0.206659317016598,0.16706679962087634,0.291333580017092,-0.3536957227761377,0.9363628828103217,-0.03118107137952464,0.6138482314137086,-0.48582667486137865,10.34450440496131,-38.98571996577364,0.3225146513966152,9,-0.21999931335449574,-0.39666461944580433,-0.4474992752075231,-0.3583297729492223,-0.726669311523441,1,0.016698949037888156,7.62375741972395,20.70332908630371,1.0,20.75,1.979541792195097,20.82332992553711,0.016698949037888156
1610,2004-09-22,20.729999542236328,20.799999237060547,20.506669998168945,20.55666923522949,2425896.0,0.008268486415845766,-1.1463472502320258,-1.1817602538428056,73.17066646507776,68.56231915090314,-0.23630998874535436,-0.5027149901253765,-0.5980896320203826,-0.5469062374777067,11.497946979069349,0.29332923889160156,0.17497821241612854,0.4341671943664558,-0.24136665935455426,1.1097010480874658,0.09640026750595254,0.771934121226959,-0.5892270051058652,60.35919932779,7.139674500040464,0.3377669268605045,9,-0.3299999237060547,-0.5133295059204102,-0.7274971008300781,-0.5283298492431641,-0.8066692352294886,2,0.010290941979980595,-1.1379044988160643,20.559999465942386,7.62375741972395,20.70332908630371,1.0,20.75,0.010290941979980595
1611,2004-09-23,20.683330535888672,20.74666976928711,20.65999984741211,20.670000076293945,1459962.0,-0.0022512786964886677,-4.200572246065808,0.07690784044016348,70.97399494915031,69.71142244400617,-0.07703058815775776,-0.44333447746517507,-0.5338832749164695,-0.483760081434383,11.667844151873513,0.086669921875,0.22777345668301052,0.3649981498718269,-0.33142378518718374,1.0614200849308375,0.016787182342323348,0.7132091174013304,-0.4812862323927085,49.07228839062434,-6.662134624201556,0.34821096752950514,9,-0.06333065032958984,-0.36666107177734375,-0.6824955940246582,-0.4816608428955078,-0.6833305358886719,3,0.020951174757852797,-1.1463472502320258,20.729999542236328,-1.1379044988160643,20.559999465942386,7.62375741972395,20.70332908630371,0.020951174757852797
1612,2004-09-24,20.80332946777344,20.816669464111328,20.643329620361328,20.68000030517578,786789.0,0.00580172190724082,1.311056860950056,9.251681213335507,72.24320537478155,70.57087910970283,-0.1290853987202638,-0.5436913349740031,-0.6403916499374347,-0.5870023226887504,12.093964305794593,0.17333984375,0.2893446297556501,0.45483064651489613,-0.27162958172052143,1.1812908747503137,0.09160053239718735,0.8180607606326049,-0.5449151392212173,95.69676796141111,36.3819924891502,0.36323011411770895,9,-0.14999485015869496,-0.4749946594238317,-0.7566618919372594,-0.601659774780277,-0.43665885925293324,4,0.019548294773160668,-4.200572246065808,20.683330535888672,-1.1463472502320258,20.729999542236328,-1.1379044988160643,20.559999465942386,0.019548294773160668
1613,2004-09-27,20.809999465942386,20.899999618530273,20.7166690826416,20.899999618530273,1312650.0,0.000320621666799914,3.0740050014834908,-0.7297556449117968,76.09521291025608,71.80225709621126,-0.11433595850186151,-0.5266975570144616,-0.6348273721710775,-0.5730342599286011,12.884291693514946,0.18333053588867188,0.3696027717082977,0.42933416366577504,-0.31984273468590985,1.17851106201746,0.054745714489932595,0.8039226128416175,-0.49972471433840226,77.11838927736757,11.54405748563478,0.3745884491758426,9,-0.10332965850830433,-0.481664657592777,-0.7633318901062047,-0.6083297729492223,-0.5100002288818395,0,-0.012173485690256669,1.311056860950056,20.80332946777344,-4.200572246065808,20.683330535888672,-1.1463472502320258,20.729999542236328,-0.012173485690256669
1614,2004-09-28,20.813329696655273,20.88332939147949,20.700000762939453,20.76667022705078,1311552.0,0.00016003031227063147,-1.0370028928378026,-0.5184376721909245,79.13212075355705,73.27213157281848,-0.08886508632883405,-0.48893856402749947,-0.6417513456593085,-0.5623102474469057,14.295902674504612,0.1833286285400355,0.40173595234102066,0.3906643867492683,-0.35654229420433836,1.137871067702875,0.017061046272463187,0.7642677272260734,-0.45534335584367014,77.96506609510324,6.917995273750748,0.3736033404768035,9,-0.10999488830566406,-0.48499488830566406,-0.7666621208190918,-0.6116600036621094,-0.23999977111816406,1,-0.03587413659544991,3.0740050014834908,20.809999465942386,1.311056860950056,20.80332946777344,-4.200572246065808,20.683330535888672,-0.03587413659544991
1615,2004-09-29,20.776670455932614,20.90666961669922,20.776670455932614,20.88999938964844,1710414.0,-0.0017613347435010418,-1.2941918979415854,-2.428851735273831,76.81183457469035,73.8630163523122,-0.036149490640667636,-0.4105854512636391,-0.6172454067578421,-0.5125719476056609,15.809184112927136,0.12999916076660512,0.4043001486919202,0.31417160034179403,-0.4184720767623702,1.0468152774459583,-0.05215023821028808,0.6804934388938761,-0.37478945305000266,50.634479162138504,-24.22376112357651,0.3663218385520821,9,-0.0700006484985316,-0.44833564758300426,-0.730002880096432,-0.5750007629394496,-0.1100006103515625,2,-0.04540382461735126,-1.0370028928378026,20.813329696655273,3.0740050014834908,20.809999465942386,1.311056860950056,20.80332946777344,-0.04540382461735126
1616,2004-09-30,20.55332946777344,20.92333030700684,20.49666976928711,20.92333030700684,2054583.0,-0.010749604400420165,1.3062679457902011,3.2648400289477393,59.22542820684286,72.71310393711987,0.16188853150622506,-0.14893825372754677,-0.3992321237485186,-0.2767856668275783,16.94470968222305,0.4266605377197301,0.4036636106011322,0.061664104461673475,-0.6339345087988235,0.7572627177221705,-0.28613520216857324,0.4094634110919202,-0.11106537578550046,13.279807593443522,-56.28172208608531,0.3477993066302481,9,0.1566705703735316,-0.21666431427002308,-0.4966621398925817,-0.351659774780277,0.1800003051757777,3,-0.030651927307174587,-1.2941918979415854,20.776670455932614,-1.0370028928378026,20.813329696655273,3.0740050014834908,20.809999465942386,-0.030651927307174587
1617,2004-10-01,21.0433292388916,21.0433292388916,20.333330154418945,20.473329544067386,2330910.0,0.023840408527798562,1.4912261915915996,-1.5405362214993692,63.61766019408441,71.20718286098341,-0.3152820477888767,-0.5851947512231028,-0.8824203911180426,-0.7498209268191474,17.910349041040174,0.7099990844726562,0.4078067549280888,0.4984973907470689,-0.19497904047398507,1.1919738219681228,0.15175917513654014,0.8452356063575976,-0.11999893188476207,100.0,32.369023181698864,0.3467382156105278,10,-0.3549995422363281,-0.6466646194458008,-1.0374970436096191,-0.8416595458984375,-0.2399997711181605,4,-0.049580046343776885,1.3062679457902011,20.55332946777344,-1.2941918979415854,20.776670455932614,-1.0370028928378026,20.813329696655273,-0.049580046343776885
1618,2004-10-04,20.936670303344727,21.26667022705078,20.899999618530273,21.23332977294922,1870137.0,-0.005068539028974195,1.0183311897950078,-0.5204554884822883,60.6591044935012,70.2143586579935,-0.19226112323493538,-0.4285756288686997,-0.7629565175258293,-0.6298389115115164,18.778339000459383,0.3666706085205078,0.3838126734338978,0.34617147445678853,-0.3225562832199529,1.01489923213353,0.011807595618417821,0.6805353532951592,-0.6033401489257812,64.64312061781301,-0.5985739832806445,0.3343638788383703,10,-0.13667011260986328,-0.42833518981933594,-0.9783377647399902,-0.7350006103515625,-0.18000030517578125,0,-0.027224944872593193,1.4912261915915996,21.0433292388916,1.3062679457902011,20.55332946777344,-1.2941918979415854,20.776670455932614,-0.027224944872593193
1619,2004-10-05,20.973329544067386,21.049999237060547,20.713329315185547,20.98332977294922,2364408.0,0.0017509584949046975,3.697528974997006,0.03370945446361358,59.64215752076699,68.71119099751452,-0.18341133631586715,-0.4043185086043728,-0.7860135283135072,-0.6563394039950303,19.434929981419213,0.336669921875,0.36808617529868926,0.3309977531433148,-0.2827944905639157,0.9447899968505453,0.024101631289699554,0.6378938749969301,-0.639999389648441,68.57086804853115,4.660332897982244,0.3068961218536158,10,-0.17332935333252308,-0.46499443054199574,-0.9883294105529821,-0.7999944686889684,-0.006660461425784803,1,-0.03210412088324344,1.0183311897950078,20.936670303344727,1.4912261915915996,21.0433292388916,1.3062679457902011,20.55332946777344,-0.03210412088324344
1620,2004-10-06,20.8700008392334,21.123329162597656,20.770000457763672,21.05332946777344,1824174.0,-0.0049266714956670565,1.1855743081814802,18.33244325768377,51.452433385370604,66.542128601539,-0.06496695949968156,-0.23451700160280353,-0.6658118694306125,-0.5384531876682708,20.500452178365315,0.3533287048339844,0.3440857458809816,0.17783546447753906,-0.32485619453668946,0.6805271234917676,-0.07351036502957342,0.42918129398465155,-0.5180038833618177,57.50001532679798,-2.7665507979883017,0.2513458295071139,10,-0.07000064849853516,-0.3616657257080078,-0.8350009918212891,-0.6966657638549805,0.019998550415042615,2,-0.014215184559963179,3.697528974997006,20.973329544067386,1.0183311897950078,20.936670303344727,1.4912261915915996,21.0433292388916,-0.014215184559963179
1621,2004-10-07,20.84333038330078,21.030000686645508,20.816669464111328,20.91666984558105,1713339.0,-0.00127793267178411,-2.3685304260093063,0.4000436967445654,52.991385065327286,64.40303745604409,-0.014766607123235076,-0.14187488771882073,-0.6305049958655431,-0.4972325169111542,21.605781533820732,0.2133312225341797,0.34007630974646474,0.1046649932861321,-0.24275897229959753,0.45208895887186173,-0.06904698950673094,0.27837697607899514,-0.4730399620056147,54.6424871101629,-3.887106028845899,0.17371198279286454,10,-0.04333019256591797,-0.3349952697753906,-0.7858304977416992,-0.7266607284545898,-0.1100006103515625,3,-0.008475638704132704,1.1855743081814802,20.8700008392334,3.697528974997006,20.973329544067386,1.0183311897950078,20.936670303344727,-0.008475638704132704
1622,2004-10-08,20.96999931335449,21.19667053222656,20.799999237060547,20.893329620361328,1463985.0,0.006077192450741453,-2.0127262586827293,-1.0454084419130865,58.130268520069166,62.4069325238011,-0.12885792307393373,-0.2260525059512446,-0.7459203802608627,-0.6093716356691665,22.125880905582445,0.3966712951660121,0.31599241269725553,0.1970005035400355,-0.0917176923922689,0.4857186994723399,0.052641405573883304,0.3413596015061877,-0.5817812959442108,46.38550894488233,-11.480207919404506,0.14435909796615276,10,-0.16999912261962535,-0.461664199829098,-0.8983345031738246,-0.8533296585082972,-0.466669082641598,4,-0.011286101485685318,-2.3685304260093063,20.84333038330078,1.1855743081814802,20.8700008392334,3.697528974997006,20.973329544067386,-0.011286101485685318
1623,2004-10-11,20.863330841064453,20.99666976928711,20.82332992553711,20.99666976928711,2040291.0,-0.005086717967706655,1.5999885563883962,-1.7391347613006751,59.45945945945942,60.22108126890136,-0.015453979899067605,-0.10369886709415965,-0.6287908086720151,-0.4901364869171516,21.73937137016493,0.17333984375,0.29648053656638496,0.07699899673461985,-0.2018951042100916,0.3558930976793313,-0.062448053737735876,0.21644604720697558,-0.45754377946136415,31.034292253660308,-31.485847004558895,0.13944705047235628,10,-0.06333065032958984,-0.3549957275390625,-0.7916660308837891,-0.7466611862182617,-0.43000030517578125,0,-0.0028759249301130163,-2.0127262586827293,20.96999931335449,-2.3685304260093063,20.84333038330078,1.1855743081814802,20.8700008392334,-0.0028759249301130163
1624,2004-10-12,20.943330764770508,20.96999931335449,20.73332977294922,20.9566707611084,1024137.0,0.0038344751523853304,10.834334763950423,0.10004577444641528,57.04843732866832,58.02514824156558,-0.08389659509436243,-0.16263403570611956,-0.7030945371213235,-0.5592655244907903,21.02716509990493,0.23666954040526988,0.2649463063834183,0.13833236694335938,-0.1293455131343748,0.40601024702109356,0.0044934269044922814,0.27217130698222647,-0.5203260398584639,45.32322866410929,-16.74857675058061,0.133838940038867,10,-0.14333057403564453,-0.4349956512451172,-0.8716659545898438,-0.8266611099243164,-0.4400005340576172,1,-0.008912659055910543,1.5999885563883962,20.863330841064453,-2.0127262586827293,20.96999931335449,-2.3685304260093063,20.84333038330078,-0.008912659055910543
1625,2004-10-13,20.850000381469727,21.086669921875,20.736669540405273,21.0,1793115.0,-0.004456329527955272,1.1649097762545495,11.24435230197312,55.34203631090589,57.59366025312814,0.023389150310755724,-0.05644585139785363,-0.6040679242852107,-0.4614576360168883,19.93688351117508,0.35000038146972656,0.22384382654691137,0.03500194549560476,-0.2230657393156541,0.2930696303068636,-0.09403189691002467,0.1640357879012342,-0.41012234651490687,25.18030330473748,-36.943977225442765,0.12903384240562898,10,-0.05000019073486328,-0.34166526794433594,-0.7808356285095215,-0.7333307266235352,-0.20667076110839844,2,0.0055956210569456655,10.834334763950423,20.943330764770508,1.5999885563883962,20.863330841064453,-2.0127262586827293,20.96999931335449,0.0055956210569456655
1626,2004-10-14,20.7933292388916,20.95332908630371,20.736669540405273,20.736669540405273,2255220.0,-0.002718040361691876,-6.647747929711169,-0.3777322838650611,49.665914342042925,56.04346626956797,0.13151460277103055,-0.00225303978088931,-0.5381583348694257,-0.39990119682188663,18.787681750615302,0.2166595458984375,0.17543667059255696,-0.02016916275024272,-0.2783816642035397,0.23804333870305427,-0.149275413476893,0.10893708797640755,-0.33691536009486356,12.949317482010933,-43.07232872131633,0.1291062507266491,10,0.1966705322265625,-0.2733287811279297,-0.7666640281677246,-0.6766595840454102,-0.5966587066650426,3,0.004649094411299348,1.1649097762545495,20.850000381469727,10.834334763950423,20.943330764770508,1.5999885563883962,20.863330841064453,0.004649094411299348
1627,2004-10-15,20.82332992553711,21.01000022888184,20.75,20.80332946777344,1960092.0,0.0014428034251194877,-3.105502514833053,0.35299266141513963,50.438505680057,54.90784417918528,0.0749019299665612,-0.02790927661856557,-0.5494622069876982,-0.42335549200369726,17.647789665016482,0.2600002288818395,0.13377466550679173,0.006165027618408203,-0.25032783819362336,0.26265789343043977,-0.1220814052876058,0.1344114605244222,-0.3507109197752918,25.47124997300974,-26.730031713391185,0.1282464329060157,10,0.1316699981689453,-0.2433300018310547,-0.8708300590515137,-0.706660270690918,-0.7899990081787109,4,-0.004322082630862867,-6.647747929711169,20.7933292388916,1.1649097762545495,20.850000381469727,10.834334763950423,20.943330764770508,-0.004322082630862867
1628,2004-10-18,20.776670455932614,20.92333030700684,20.52333068847656,20.92333030700684,1301616.0,-0.002240730458161422,4.454793736669447,-7.332824718674174,48.827516873508344,53.706217440600994,0.10781671616449628,0.025851908006742974,-0.48114623895239106,-0.37344143428962795,16.947450381173848,0.39999961853028054,0.1451161481543295,-0.04416151046753214,-0.2958539140122234,0.2075308930771591,-0.17000771223987954,0.08168469130481526,-0.2881704257450153,44.971085349007,-3.8072026039672124,0.12584620177234646,10,0.08333015441894531,0.023329734802249646,-0.8125028610229457,-0.6600008010864222,-1.0966701507568324,0,-0.013156113045132978,-3.105502514833053,20.82332992553711,-6.647747929711169,20.7933292388916,1.1649097762545495,20.850000381469727,-0.013156113045132978
1629,2004-10-19,20.903329849243164,21.026670455932614,20.81999969482422,20.933330535888672,1318275.0,0.006096231519828743,-1.1017971621713005,0.20455964209539662,53.83046420570052,53.97044308730432,-0.03332033807027557,-0.07775368703711649,-0.5889591466840223,-0.49607668007617534,16.345975051908013,0.25,0.11196641937705465,0.0653313636779771,-0.1565204518650063,0.2871831792209605,-0.0455945440935146,0.1762572714494688,-0.3992664151183014,67.45476583872824,18.130068385462266,0.1109259077714919,10,-0.043329238891605115,-0.10332965850830078,-0.7941651344299316,-0.7866601943969727,-1.1900005340576172,1,-0.022484423139479293,4.454793736669447,20.776670455932614,-3.105502514833053,20.82332992553711,-6.647747929711169,20.7933292388916,-0.022484423139479293
1630,2004-10-20,20.943330764770508,20.986669540405273,20.50333023071289,20.73332977294922,1881792.0,0.0019136145205493893,2.258336815712495,-6.999872846334796,63.26556298179152,55.112018411355905,-0.06909118693979366,-0.10640852346069352,-0.6125913529157785,-0.5369428000487275,15.48707738079877,0.4833393096923828,0.0910411104537765,0.09466571807861257,-0.12583237359027777,0.3151638097475029,-0.015583327755834375,0.20491476391305952,0.32333946228027344,84.07542796330706,28.944123132070303,0.11024904583444524,10,-0.09333038330078125,-0.14333057403564453,-0.8008303642272949,-0.8266611099243164,-1.1066608428955078,2,-0.021009100176069273,-1.1017971621713005,20.903329849243164,4.454793736669447,20.776670455932614,-3.105502514833053,20.82332992553711,-0.021009100176069273
1631,2004-10-21,21.116670608520508,21.18000030517578,20.876670837402344,20.876670837402344,1335024.0,0.008276613003772137,-1.5277479754269683,1.1428506553073996,53.17958555906526,54.56194252679991,-0.22303466737978894,-0.258892605269331,-0.7640946386666698,-0.7105211938078781,14.462639066840538,0.3033294677734375,0.07331243031857326,0.24633855819702077,0.009675577825611015,0.48300153856843053,0.12800706801131767,0.3646700483827239,0.13473281860351705,90.64097866223186,39.48394131976994,0.11833149018570399,10,-0.2750053405761719,-0.31667041778564453,-0.8708357810974121,-1.0000009536743164,-1.3966712951660192,3,-0.022415512224175482,2.258336815712495,20.943330764770508,-1.1017971621713005,20.903329849243164,4.454793736669447,20.776670455932614,-0.022415512224175482
1632,2004-10-22,21.209999084472656,21.229999542236328,21.063329696655273,21.103330612182614,1268910.0,0.004419658651799496,1.2727284549462268,0.44445239173800843,61.988251257777904,54.84291939327974,-0.31149614650190216,-0.3374958817869427,-0.8291085060262553,-0.8037076161830825,13.232721713329349,0.1666698455810547,0.08294366858563507,0.319333553314209,0.04074318094728113,0.5979239256811368,0.18003836713074506,0.4586287394976729,0.026442878723145213,97.24765344476408,45.822090208397086,0.1392951861834634,10,-0.3433341979980469,-0.40999889373779297,-0.9641642570495605,-1.0933294296264648,-1.7166690826416051,4,-0.04777598283763862,-1.5277479754269683,21.116670608520508,2.258336815712495,20.943330764770508,-1.1017971621713005,20.903329849243164,-0.04777598283763862
1633,2004-10-25,20.55666923522949,20.91666984558105,20.51000022888184,20.686670303344727,2177451.0,-0.030802917371243743,-2.641723743317387,-1.2187393831023619,38.14053077435885,52.74204088724535,0.3282814569241701,0.3118718270661667,-0.15049607492552042,-0.15525754879874398,12.044926978315237,0.6999988555908168,0.07625315917358932,-0.3213297843933134,-0.6360552387887601,-0.0066043299978666425,-0.478692511591035,-0.1639670571955918,0.6733303070068395,7.340203263128671,-40.18506295402372,0.1573627271977228,10,0.30999565124512074,0.24333095550537465,-0.31083440780639293,-0.43999958038329723,-0.9899997711181605,0,-0.025458322643738707,1.2727284549462268,21.209999084472656,-1.5277479754269683,21.116670608520508,2.258336815712495,20.943330764770508,-0.025458322643738707
1634,2004-10-26,20.066669464111328,20.713329315185547,19.9666690826416,20.713329315185547,3407778.0,-0.02383653526313556,1.3092827900281976,4.97426567680963,31.259716602252695,50.06622758628389,0.7608620752400022,0.7832217620646631,0.36423435896032075,0.32685722660838934,11.2962982901644,0.7466602325439453,0.035091394554108035,-0.7739965438842766,-1.2544997847915162,-0.293493302977037,-1.0142481643378964,-0.5337449234306568,1.163330078125,7.915615483680054,-36.76379936496921,0.24025162045362006,10,0.5316648483276367,0.5500001907348633,0.17916536331176758,0.05000019073486328,-0.26667022705078125,1,-0.019269224503203897,-2.641723743317387,20.55666923522949,1.2727284549462268,21.209999084472656,-1.5277479754269683,21.116670608520508,-0.019269224503203897
1635,2004-10-27,19.833330154418945,19.943330764770508,19.146669387817386,19.49666976928711,8455266.0,-0.011628203180886754,1.8622824660528703,-0.5206143300416475,28.51060203315545,47.71563732974083,0.9329279602863068,0.9931859323574059,0.6047362807376224,0.5551324447539017,10.86330579366026,0.9200000762939418,-0.010292563438323299,-0.9601688385009766,-1.6191683236018655,-0.30116935340008766,-1.2896685810514192,-0.6306690959505339,1.346136169433592,32.95976708948824,-10.027319672035759,0.3294997425504439,10,0.35500431060791016,0.3733396530151367,0.418337345123291,0.2833395004272461,-0.18666076660155895,2,-0.006050463452133004,1.3092827900281976,20.066669464111328,-2.641723743317387,20.55666923522949,1.2727284549462268,21.209999084472656,-0.006050463452133004
1636,2004-10-28,19.92333030700684,20.026670455932614,19.66666984558105,19.97666931152344,3790359.0,0.004537823546886477,3.6954163816162073,-0.15843564277903993,27.377416828132297,45.15329412397142,0.789572282226839,0.8996957028011323,0.5280352629980243,0.45559032788171905,11.72706165444249,0.3600006103515625,-0.05873488929419324,-0.8386687278747509,-1.5985161807758885,-0.07882127497361324,-1.218592454325318,-0.45874500142418384,1.1341682006835896,37.27978100552528,-5.059423090161403,0.3799237264505682,10,0.265004158020016,0.28333950042724254,0.3850045204162562,0.19333934783935192,-0.21333122253418324,3,-0.004349693740777982,1.8622824660528703,19.833330154418945,1.3092827900281976,20.066669464111328,-2.641723743317387,20.55666923522949,-0.004349693740777982
1637,2004-10-29,20.0,20.26000022888184,19.896669387817386,19.896669387817386,3130146.0,0.003848236806383465,-6.0323950161518445,-1.937242982299236,31.094909290782454,43.18300439255743,0.652442591410118,0.7808914169566066,0.45744794587093196,0.37079215047144487,13.078855793719574,0.3633308410644531,-0.10019532635519823,-0.7098325729370103,-1.5292762572571093,0.10961111138308866,-1.1195544150970598,-0.3001107307769608,0.9428487604980482,48.21075658142867,4.2580810227404555,0.40972184216004987,10,0.18833446502685547,0.20666980743408203,0.4683346748352051,0.1166696548461914,-0.5,4,-0.01400003433227559,3.6954163816162073,19.92333030700684,1.8622824660528703,19.833330154418945,1.3092827900281976,20.066669464111328,-0.01400003433227559
1638,2004-11-01,20.366670608520508,20.41666984558105,19.91666984558105,19.940000534057614,3019050.0,0.01833353042602548,-1.112684456121373,4.129173973235063,38.780929480043376,41.510833867484415,0.24752752960743507,0.3892873104474859,0.10328748090148565,0.003737716252004475,13.554702899660054,0.5,-0.1210327009480352,-0.31466197967529297,-1.140511152370717,0.511187193020131,-0.7275865660230032,0.09826260667241726,0.4684073896167007,77.87275332640998,32.685078534426694,0.41292458634771145,11,-0.17833614349365234,-0.16000080108642578,0.12416410446166992,-0.15833568572998047,-1.0933399200439489,0,-0.04288087255283102,-6.0323950161518445,20.0,3.6954163816162073,19.92333030700684,1.8622824660528703,19.833330154418945,-0.04288087255283102
1639,2004-11-02,20.299999237060547,20.55666923522949,20.200000762939453,20.5,3310074.0,-0.0032735527932615804,1.2765644022401068,-0.4687480442382101,39.18742683414292,38.835485406634575,0.2454254241529803,0.4247027632257492,0.17593470723376115,0.06452419184780922,14.655701604202559,0.3566684722900355,-0.15004251218773845,-0.34766683578491353,-1.1782800250716576,0.48294635350183057,-0.7629734304282856,0.06763975885845852,0.4337742444574708,81.79645206061326,32.670253158986704,0.4153065946433718,11,-0.1116647720336914,-0.09332942962646484,0.21750307083129883,-0.09166431427001953,-1.1999988555908203,1,-0.03612462071478406,-1.112684456121373,20.366670608520508,-6.0323950161518445,20.0,3.6954163816162073,19.92333030700684,-0.03612462071478406
1640,2004-11-03,20.57332992553711,20.809999465942386,20.15666961669922,20.49333000183105,3587148.0,0.013464566440847925,1.3614089876563462,-0.3999980926586609,46.0145055233633,38.03936540266769,-0.09600532618874524,0.1349242840017162,-0.08693897299760067,-0.21949544206255922,15.322095626010773,0.6533298492431676,-0.16857340886738825,-0.059502601623535156,-0.8839710704510715,0.7649658672040012,-0.47173683603730154,0.35273163279023123,-1.426660537719723,79.29997297450578,24.54022969586201,0.4122342344137677,11,-0.3849954605102539,-0.36666011810302734,-0.0574951171875,-0.36499500274658203,-1.7099990844726562,2,-0.03758898978801917,1.2765644022401068,20.299999237060547,-1.112684456121373,20.366670608520508,-6.0323950161518445,20.0,-0.03758898978801917
1641,2004-11-04,20.66666984558105,20.739999771118164,20.5333309173584,20.63332939147949,2736378.0,0.004536937889091153,1.2963167041070598,0.41675607371907647,47.225624441392334,36.3990735341804,-0.2904328173690658,0.029166166157697404,-0.17002587021272575,-0.3202691393901951,16.02450240881325,0.20666885375976562,-0.2073483783065342,0.04267034530639435,-0.7760680147818988,0.8614087053946875,-0.36669883473775045,0.45203952535053915,-1.486733856201166,84.30691994119141,24.774857206938265,0.4093691800441461,11,-0.6350002288818324,-0.4600000381469691,-0.14916753768920543,-0.4583349227905238,-2.0933399200439418,3,-0.04935485326784572,1.3614089876563462,20.57332992553711,1.2765644022401068,20.299999237060547,-1.112684456121373,20.366670608520508,-0.04935485326784572
1642,2004-11-05,20.73332977294922,20.8799991607666,20.643329620361328,20.833330154418945,1617804.0,0.0032254798603859047,1.4482415034775318,-2.999370709382151,49.23785610932644,37.63210968251014,-0.4825659241443354,-0.05916708446336827,-0.2243723274571181,-0.3926136431701508,16.06008960322384,0.23666954040527344,-0.268126254196865,0.1211637496948228,-0.6832341618068689,0.9255616611965145,-0.2810352060560213,0.5233627054456669,-1.5207925140380851,84.77474052690567,22.434148673155704,0.4021989557508455,11,-0.7199954986572266,-0.5266599655151367,-0.20999717712402344,-0.5249948501586914,-1.866659164428711,4,-0.04935679409352289,1.2963167041070598,20.66666984558105,1.3614089876563462,20.57332992553711,1.2765644022401068,20.299999237060547,-0.04935679409352289
1643,2004-11-08,20.80332946777344,20.9666690826416,20.670000076293945,20.80666923522949,1469691.0,0.0033761916484611465,-1.1975599935008512,0.033397547158943997,48.20574350985583,39.515001561132706,-0.5742900670174791,-0.1411281244948448,-0.2799167530242883,-0.47018397161367176,16.017166592410415,0.29666900634765625,-0.3261575343235279,0.1941635131835966,-0.6067301572291655,0.9950571835963586,-0.20628332202278443,0.5946103483899776,-1.5240937327880886,79.83460215271559,17.391536265641662,0.40044683520638125,11,-0.7466602325439489,-0.596659660339359,-0.26083230972290394,-0.5716648101806676,-1.389999389648441,0,-0.06265004213832392,1.4482415034775318,20.73332977294922,1.2963167041070598,20.66666984558105,1.3614089876563462,20.57332992553711,-0.06265004213832392
1644,2004-11-09,20.756669998168945,21.063329696655273,20.756669998168945,20.833330154418945,2877363.0,-0.002242884711160076,-7.000497611464968,22.95374071963764,46.658823336615434,41.53147059485048,-0.4687556609136081,-0.11506949554617307,-0.21281327555261242,-0.4192551057630425,16.28215330864663,0.3066596984863281,-0.4119600087791788,0.1568370819091811,-0.6319187537191127,0.9455929175374749,-0.23754083590496577,0.551214999723328,-1.3761882623242165,66.17699342170312,6.202995429808084,0.3943779178141466,11,-0.39167022705078125,-0.5683355331420898,-0.10250234603881836,-0.41333484649658203,-1.0733394622802734,1,-0.07146326023505889,-1.1975599935008512,20.80332946777344,1.4482415034775318,20.73332977294922,1.2963167041070598,20.66666984558105,-0.07146326023505889
1645,2004-11-10,20.9666690826416,21.116670608520508,20.739999771118164,20.873329162597656,1590030.0,0.01011718568012987,-1.092623302586056,-1.2175806130573248,47.34979450494496,43.75062367005189,-0.5599710681346011,-0.33295044177042143,-0.39972166016880095,-0.6239331652349485,16.09785114349845,0.37667083740234375,-0.4052276822946759,0.3610027313232429,-0.4372122947328876,1.1592177573793734,-0.03810478170482412,0.7601102443513099,-1.4515595099320286,74.28573296974214,17.439454396501276,0.39910751302806563,11,-0.45999908447265625,-0.7783346176147461,-0.3125014305114746,-0.6233339309692383,-1.1699981689453125,2,-0.08903029345358904,-7.000497611464968,20.756669998168945,-1.1975599935008512,20.80332946777344,1.4482415034775318,20.73332977294922,-0.08903029345358904
1646,2004-11-11,20.88999938964844,21.07999992370605,20.709999084472656,21.07999992370605,1627875.0,-0.003656741692777299,2.8947347287056244,-2.0355763532704554,44.31281355932211,45.219279699889626,-0.37074718655518524,-0.2621054096325395,-0.3000537090503066,-0.5465922208439373,15.93069439378165,0.3700008392333949,-0.33669924466331835,0.2794995307922399,-0.5246489228451061,1.0836479844295859,-0.12257469602643312,0.6815737576109129,-1.2147337133577736,52.11248876764512,0.3611507995769472,0.4020742268186721,11,-0.3733291625976598,-0.7016649246215856,-0.2358317375183141,-0.5466642379760778,-1.3499984741210973,3,-0.09701620908559039,-1.092623302586056,20.9666690826416,-7.000497611464968,20.756669998168945,-1.1975599935008512,20.80332946777344,-0.09701620908559039
1647,2004-11-12,20.73332977294922,21.049999237060547,20.7066707611084,20.9566707611084,1865664.0,-0.0074997425216228875,-1.4819612682610703,1.1754755809868431,53.812797061107084,46.8894872088967,-0.1107632991156855,-0.11860503378806442,-0.12205456118744706,-0.38887819356861897,15.553021758982641,0.34332847595214844,-0.2342640765994588,0.12732992172241353,-0.6728010600160346,0.9274609034608616,-0.2727355691468105,0.5273954125916376,-0.9139236034355669,14.178167594711852,-41.406709520864716,0.4000654908692241,11,-0.09665966033935547,-0.5449953079223633,-0.0791621208190918,-0.38999462127685547,-0.9166603088378906,4,-0.10418007483922154,2.8947347287056244,20.88999938964844,-1.092623302586056,20.9666690826416,-7.000497611464968,20.756669998168945,-0.10418007483922154
1648,2004-11-15,20.50333023071289,20.93000030517578,20.420000076293945,20.93000030517578,1803285.0,-0.011093227414749829,1.390606979052115,1.910397540458602,60.61567738608833,49.270403936890645,0.15719025368554895,0.09472307664855961,0.12564476009032077,-0.15852237324426,16.448758149194767,0.5100002288818359,-0.1333592539466224,-0.08900260925292969,-0.8861914060730776,0.7081861875672182,-0.4875970076630054,0.309591789157146,-0.5541976172985521,11.96119981601945,-47.60238267878606,0.3985943984100742,11,0.13333988189697266,-0.31499576568603516,0.15083742141723633,-0.15999507904052734,-0.7199993133544922,0,-0.07982408729586543,-1.4819612682610703,20.73332977294922,2.8947347287056244,20.88999938964844,-1.092623302586056,20.9666690826416,-0.07982408729586543
1649,2004-11-16,20.433330535888672,20.700000762939453,20.3799991607666,20.54667091369629,1875357.0,-0.003414064643965098,-1.9090641120117908,0.265639388818854,65.8450317582644,51.473795740768544,0.277247487102553,0.1346076177922626,0.2156895131459322,-0.08899567927339547,17.035058457081973,0.32000160217285156,-0.043547453985958384,-0.13550233840942383,-0.9217244872263031,0.6507198104074554,-0.5286134128178617,0.257608735999014,-0.3674441229637182,7.239506198411301,-53.3888133107652,0.3931110744084388,11,0.3150043487548828,-0.2449960708618164,0.22083711624145508,-0.0899953842163086,-0.7666606903076207,1,-0.04991846316840831,1.390606979052115,20.50333023071289,-1.4819612682610703,20.73332977294922,2.8947347287056244,20.88999938964844,-0.04991846316840831
1650,2004-11-17,20.50333023071289,20.72666931152344,20.42667007446289,20.559999465942386,2186298.0,0.0034257604114646956,-1.8572778055316201,0.4999915857496569,65.48038066768538,53.50210198813444,0.21934007277227252,0.031572786110444895,0.16900355149822133,-0.15784193574800298,17.79830105109089,0.2999992370605504,0.008188230467556679,-0.04350261688232493,-0.8099780667557113,0.7229728329910614,-0.4267403418190163,0.33973510805436646,-0.33236539822838296,17.61870507517679,-44.06436144500043,0.3832377249366926,11,0.24500465393066406,-0.31499576568603516,0.15083742141723633,-0.15999507904052734,-0.8833293914794922,2,-0.03999348816007964,-1.9090641120117908,20.433330535888672,1.390606979052115,20.50333023071289,-1.4819612682610703,20.73332977294922,-0.03999348816007964
1651,2004-11-18,20.643329620361328,20.670000076293945,20.41666984558105,20.45332908630371,2056149.0,0.006828129287930196,1.0820968639531257,-3.3527986267710195,66.60918362925109,55.43224949034829,0.08457573875188729,-0.15358049787696615,0.05313583248123166,-0.302248940889811,18.953350653213008,0.2533302307128942,0.07096501473270322,0.12016382217407084,-0.6000621498656606,0.8403897942138023,-0.23994916384579312,0.4802768081939348,-0.377794210273219,39.30304919535518,-23.08928154388306,0.360112986019865,11,0.10500526428222656,-0.45499515533447266,0.010838031768798828,-0.29999446868896484,-1.0233287811279297,3,-0.0410136698989656,-1.8572778055316201,20.50333023071289,-1.9090641120117908,20.433330535888672,1.390606979052115,20.50333023071289,-0.0410136698989656
1652,2004-11-19,20.19667053222656,20.690000534057614,20.136669158935547,20.6299991607666,2310426.0,-0.021636969246192295,1.0000000000000129,-2.2806705817397166,45.78510161173312,55.16328927944576,0.4996474060147804,0.22479548632211888,0.5073058585300174,0.13517823671953266,20.241527441674585,0.5533313751220668,0.0847127597805084,-0.2758288383483922,-0.9323689480154869,0.3807112713187024,-0.6040988931819413,0.05244121648515687,0.9200000762939489,7.563219164578548,-50.686898143429204,0.32827005483354793,11,0.4299993515014684,-0.008336067199703479,0.558329582214359,0.14666461944580433,-0.5366706848144496,4,-0.032513755950586476,1.0820968639531257,20.643329620361328,-1.8572778055316201,20.50333023071289,-1.9090641120117908,20.433330535888672,-0.032513755950586476
1653,2004-11-22,20.0333309173584,20.17333030700684,19.920000076293945,20.1200008392334,1411470.0,-0.008087452563407926,1.6207182320441393,0.2000096835674246,43.69078810206945,54.83350758671843,0.6060041464279422,0.3656654917811437,0.6663118445021183,0.2915955220594384,20.7519040112783,0.27667045593261363,0.0829714598130522,-0.41300153732299805,-1.0965762840994806,0.2705732094534845,-0.7547889107112375,-0.07121416393475855,1.0637396621704092,14.049233082777818,-39.5195751249436,0.34178737338824117,11,0.4850044250488281,0.15500354766845703,0.7341690063476562,0.31000423431396484,-0.3566608428955078,0,-0.01081504888731899,1.0000000000000129,20.19667053222656,1.0820968639531257,20.643329620361328,-1.8572778055316201,20.50333023071289,-0.01081504888731899
1654,2004-11-23,19.68000030517578,20.09667015075684,19.59667015075684,20.06999969482422,2791980.0,-0.017637137510490786,1.2556036448428898,4.499823943661972,29.635266023963183,52.86522664438713,0.8834524993416863,0.7257522198275126,1.011973545218929,0.6383804946544274,20.320064336546316,0.5,0.05799870459747325,-0.7469986915588365,-1.4946545212697941,0.0006571381521212061,-1.1208266064143153,-0.37317077670335763,1.369987454223633,7.374355425397824,-41.165841525311215,0.37382791485547906,11,0.6583347320556641,0.5083341598510742,1.1500000953674316,0.663334846496582,-0.06666946411132812,1,0.005250539155501999,1.6207182320441393,20.0333309173584,1.0000000000000129,20.19667053222656,1.0820968639531257,20.643329620361328,0.005250539155501999
1655,2004-11-24,19.713329315185547,19.933330535888672,19.66666984558105,19.833330154418945,1523808.0,0.0016935472303321042,-1.5001028245455101,0.3076949411166321,27.655880215043766,51.01445627280064,0.7304558907961294,0.7198807549082353,0.968625762181734,0.5973558283188183,18.63622234743931,0.26666069030762074,0.027704577452169588,-0.7076696395874009,-1.4769975210300323,0.0616582418552305,-1.0923335803087184,-0.32300569886608343,1.249459387695314,10.6700743170159,-31.96838911579793,0.38466394072131627,11,0.6100053787231445,0.4750051498413086,1.116671085357666,0.6300058364868164,0.023340225219726562,2,-0.0023668995154741967,1.2556036448428898,19.68000030517578,1.6207182320441393,20.0333309173584,1.0000000000000129,20.19667053222656,-0.0023668995154741967
1656,2004-11-25,19.836669921875,19.86000061035156,19.606670379638672,19.74333000183105,1190799.0,0.006256711117509806,2.6189697688043725,-0.7778272272113465,29.528265406013716,48.316174977790276,0.49392950776737266,0.6215838101746591,0.830905236932935,0.47345201134211123,17.171443614508362,0.2533302307128871,0.004689356432240999,-0.579996013641356,-1.3619976872341724,0.20200565995146036,-0.9709968504377642,-0.18899517684494782,1.0441516678784204,21.951257806775576,-14.722857802565382,0.3910008367964081,11,0.4266653060913086,0.35166454315185547,0.9883303642272949,0.5066652297973633,-0.10000038146972656,3,-0.01092265402887349,-1.5001028245455101,19.713329315185547,1.2556036448428898,19.68000030517578,1.6207182320441393,20.0333309173584,-0.01092265402887349
1657,2004-11-26,19.71999931335449,19.863330841064453,19.649999618530273,19.763330459594727,986886.0,-0.0058815622269265955,-1.3272852119270064,-0.4642295195864274,25.78247518242752,44.44581917738351,0.5048313235762514,0.7549063573985819,0.9339077258134374,0.5910041480792465,16.354429700437162,0.2133312225341797,-0.044996967175286784,-0.6826665878295941,-1.5050591557003408,0.13972598004115255,-1.0938628717649657,-0.27147030389422255,1.0837731900591372,21.386801439456853,-9.421826493735828,0.411196283935373,11,0.44167041778565164,0.46833515167236683,1.100833415985111,0.6233358383178746,0.21667098999023793,4,-0.005070916714148721,2.6189697688043725,19.836669921875,-1.5001028245455101,19.713329315185547,1.2556036448428898,19.68000030517578,-0.005070916714148721
1658,2004-11-29,19.49333000183105,19.979999542236328,19.436670303344727,19.74666976928711,3784113.0,-0.011494387394320849,-1.9636746690248914,5.846597411743594,23.86202738048067,39.78104091318532,0.6405233838154274,0.9621208971539268,1.145497766708285,0.8122960587026533,16.09851753974918,0.5433292388916016,-0.09153286486148815,-0.8656688690185597,-1.7833346974878985,0.0519969594507792,-1.324501783253229,-0.40683595478389023,1.2380163604231669,8.584804785711638,-17.016730126632737,0.4588329142346702,11,0.5883398056030309,0.6383399963378942,1.3400025367736852,0.8500051498413121,0.236669540405277,0,0.008550096138802532,-1.3272852119270064,19.71999931335449,2.6189697688043725,19.836669921875,-1.5001028245455101,19.713329315185547,0.008550096138802532
1659,2004-11-30,19.566669464111328,19.693330764770508,19.413330078125,19.586669921875,2278197.0,0.003762284959695883,1.4001209862010333,0.07894717029430033,19.298468694186496,34.64971736057433,0.4820079929946388,0.8759349419697564,1.0622409918564983,0.7360799891594425,16.24660493138134,0.2800006866455078,-0.16325865235025816,-0.7556629180908203,-1.7394730757209231,0.2281472395392825,-1.2475679969058717,-0.2637578392757689,1.0611028134301321,27.059758059630155,7.301819220850994,0.4919050788150523,11,0.48499584197998047,0.5650005340576172,1.2666630744934082,0.7766656875610352,0.0,1,0.005621836181846085,-1.9636746690248914,19.49333000183105,-1.3272852119270064,19.71999931335449,2.6189697688043725,19.836669921875,0.005621836181846085
1660,2004-12-01,19.799999237060547,19.92667007446289,19.450000762939453,19.536670684814453,2758194.0,0.011924858922832238,-1.1832095745610203,-13.166126263589549,27.63346170705745,30.319081591441705,0.15468568900215374,0.6131343301780205,0.8160202961352141,0.5051929934897075,16.74984280026998,0.4766693115234375,-0.2354481987684771,-0.4836666107177727,-1.486543698719366,0.5192104772838206,-0.9851051547185712,0.01777193328302573,0.7063288205392659,68.23539707436603,50.398474963822935,0.5014385440007968,12,0.2516660690307617,0.33167076110839844,0.8075027465820312,0.5433359146118164,-0.43332862854003906,2,-0.009427697130750312,1.4001209862010333,19.566669464111328,-1.9636746690248914,19.49333000183105,-1.3272852119270064,19.71999931335449,-0.009427697130750312
1661,2004-12-02,19.646669387817386,19.893329620361328,19.566669464111328,19.893329620361328,2258577.0,-0.007743932078349114,1.6486649500081194,-0.9367014341590478,27.671388785901,28.306446833015915,0.1696077544325476,0.7232095529404283,0.955916245203877,0.6629728751643746,17.280276268912615,0.32666015625,-0.32296590218644283,-0.5859964370727511,-1.6103754824369574,0.43838260829145526,-1.0981859597548542,-0.0738069143906479,0.7503588718349441,41.17732196110437,21.932542283652417,0.5121895226821033,12,0.1466608047485316,0.6183309555053675,0.5508327484130824,0.5600004196166957,-0.27999877929687855,3,0.004580936891201315,-1.1832095745610203,19.799999237060547,1.4001209862010333,19.566669464111328,-1.9636746690248914,19.49333000183105,0.004580936891201315
1662,2004-12-03,19.709999084472656,19.850000381469727,19.653329849243164,19.723329544067386,1618155.0,0.0032234316873342994,-2.1052687054855372,0.05404381345645304,32.500046281258776,27.06303107514806,0.033507503528209526,0.6105888215525255,0.8757430509640898,0.6016325864574377,18.217121945154606,0.2033309936523402,-0.4207052330618666,-0.47150020599365305,-1.4928079212102716,0.5498075092229655,-0.9821540636019606,0.03915365161465445,0.5886593570269412,52.35309561154905,30.85738062591405,0.5106538576083091,12,0.04500102996826172,0.5550012588500977,0.4875030517578125,0.4966707229614258,-0.3266696929931676,4,0.0013531434384301821,1.6486649500081194,19.646669387817386,-1.1832095745610203,19.799999237060547,1.4001209862010333,19.566669464111328,0.0013531434384301821
1663,2004-12-06,19.5,19.67333030700684,19.473329544067386,19.67333030700684,1621692.0,-0.010654444151552034,1.3077414030260401,13.002575475744404,30.609469434595084,27.171275898551613,0.17868870334108067,0.7567376449017189,1.065896126835888,0.8116217656001794,19.577493849216935,0.23666954040526988,-0.5477700110816848,-0.6163328170776374,-1.6369018030573734,0.40423616890209857,-1.1266173100675054,-0.10604832408776943,0.710125605162137,16.883531868409516,-6.150480059899788,0.5102844929898674,12,0.19666481018066406,0.7650003433227539,0.6975021362304688,0.706669807434082,-0.3266696929931605,0,0.022393348889473197,-2.1052687054855372,19.709999084472656,1.6486649500081194,19.646669387817386,-1.1832095745610203,19.799999237060547,0.022393348889473197
1664,2004-12-07,19.27333068847656,19.5333309173584,19.190000534057614,19.520000457763672,4126482.0,-0.011624067257612336,1.5121978451404268,1.423119669876195,26.0078307883023,26.98815929558034,0.3817506257407608,0.9134121282285612,1.2695689711341664,1.0289794258830014,21.46432786489612,0.3433303833007848,-0.605495739566642,-0.76883516311646,-1.8088777857133564,0.27120745948043634,-1.28885647441491,-0.24881385181801008,0.8571153639818654,11.311741540596538,-11.894738747440313,0.5200213112984485,12,0.3116693496704137,0.8800048828125036,0.9241714477539098,0.9333391189575231,0.04999923706055043,1,0.02369434018131633,1.3077414030260401,19.5,-2.1052687054855372,19.709999084472656,1.6486649500081194,19.646669387817386,0.02369434018131633
1665,2004-12-08,19.100000381469727,19.299999237060547,19.020000457763672,19.103330612182614,2807100.0,-0.008993272092325255,-2.428624813153961,0.013500765507307983,20.282488407162916,25.960850740152473,0.5128640761362604,0.9905099083856257,1.4185963779770425,1.1879038534666293,23.699843542978364,0.279998779296875,-0.6553885734371114,-0.8488320350646958,-1.8744787441951587,0.176814674065767,-1.3616553896299273,-0.3360086804994644,0.9175922087806008,9.16034035415702,-11.513910180443732,0.5128233545652308,12,0.39999961853027344,0.9683351516723633,1.0975017547607422,1.1066694259643555,0.116668701171875,2,0.024432935775977827,1.5121978451404268,19.27333068847656,1.3077414030260401,19.5,-2.1052687054855372,19.709999084472656,0.024432935775977827
1666,2004-12-09,18.863330841064453,19.106670379638672,18.756669998168945,19.09000015258789,2300850.0,-0.012391075166411136,1.6922095070422536,68.06414662092027,22.067024372935194,25.5480228724311,0.6670982721937335,1.125253930795246,1.6349118734809593,1.4134352041734743,26.123935783984457,0.35000038146972656,-0.649688781198968,-0.9841681480407729,-2.0187203975456747,0.05038410146412886,-1.5014442727932256,-0.46689202328832025,1.0145988506377428,9.755591221520534,-12.057568891092297,0.5172761247524517,12,0.5050039291381836,1.0733394622802734,1.3341712951660156,1.343338966369629,0.29666900634765625,3,0.026683504185820217,-2.428624813153961,19.100000381469727,1.5121978451404268,19.27333068847656,1.3077414030260401,19.5,0.026683504185820217
1667,2004-12-10,18.57332992553711,19.0,18.4566707611084,18.95332908630371,4925286.0,-0.015373791509611157,1.2957202206578635,1.6764473241332885,20.954942388820626,25.22501342891331,0.8686909191897527,1.3124246632953955,1.8849726778580234,1.6937452497595586,28.81296492283947,0.5433292388916016,-0.6525392869396569,-1.1661690711975083,-2.2605997430367353,-0.07173839935828141,-1.7133844071171218,-0.6189537352778949,1.1251982151997666,9.588480591960842,-12.661206273557141,0.5472153359196129,12,0.6183404922485352,1.2133407592773438,1.545839786529541,1.6333398818969727,0.5499992370605469,4,0.04271397138606825,1.6922095070422536,18.863330841064453,-2.428624813153961,19.100000381469727,1.5121978451404268,19.27333068847656,0.04271397138606825
1668,2004-12-13,18.866670608520508,18.92333030700684,18.583330154418945,18.583330154418945,5580747.0,0.015793650581744867,-1.3999407614842192,-0.7456344206917668,33.42408733530753,26.794526611260096,0.5331800383292133,0.938289302316349,1.5577155118673502,1.395833867180496,30.909783502031008,0.3500003814697301,-0.6650534673178043,-0.7909954071044929,-1.8896938101224592,0.3077029959134734,-1.3403446086134743,-0.24164620559551153,0.6083232038832413,38.08071145124717,13.373160074450666,0.5493492015089824,12,0.3249998092651367,0.9200000762939453,1.2433314323425293,1.3399991989135742,0.42665863037109375,0,0.027384735424683226,1.2957202206578635,18.57332992553711,1.6922095070422536,18.863330841064453,-2.428624813153961,19.100000381469727,0.027384735424683226
1669,2004-12-14,19.413330078125,19.4666690826416,18.86000061035156,18.95332908630371,5619231.0,0.028974877494156948,1.1411362389474482,1.6234921105067586,44.943853454494494,28.717903472086434,-0.04192713727262998,0.32811869236885016,0.9816106879362465,0.8477892373168956,32.2827035182683,0.6066684722900426,-0.6470176545358157,-0.19333591461181499,-1.2335718103725881,0.8468999811489581,-0.7134538624922016,0.3267820332685716,-0.9566593170166016,94.71890166751648,65.41695731084036,0.5201179478803858,12,-0.23832988739013672,0.3733406066894531,0.7183394432067871,0.793339729309082,-0.14999961853027344,1,-0.01236262764566054,-1.3999407614842192,18.866670608520508,1.2957202206578635,18.57332992553711,1.6922095070422536,18.863330841064453,-0.01236262764566054
1670,2004-12-15,19.683330535888672,19.790000915527344,19.49333000183105,19.526670455932614,3443589.0,0.013907992944904857,-1.6566633929714663,0.34056465690604615,47.53738009147907,30.925235839372885,-0.36902429280823057,-0.006813230418678984,0.6880263079689648,0.5800353427524101,33.46678817895601,0.37667083740234375,-0.5939907374262638,0.1176645278930657,-0.8346933919950423,1.0700224477811737,-0.3585144320509883,0.5938434878371197,-1.20645980834961,91.99970245290388,59.21637556272701,0.4761789599440547,12,-0.5299949645996094,0.10334014892578125,0.5933365821838379,0.5233392715454102,-0.26666069030762074,2,-0.018289618705288335,1.1411362389474482,19.413330078125,-1.3999407614842192,18.866670608520508,1.2957202206578635,18.57332992553711,-0.018289618705288335
1671,2004-12-16,19.79667091369629,19.833330154418945,19.603330612182614,19.670000076293945,2827764.0,0.00575819105414932,1.3001182619311384,0.80857125464173,51.23265911906491,33.00663726579579,-0.5127728633581263,-0.19693220211268425,0.5527925837176504,0.4655251164316887,34.64409297879163,0.22999954223633168,-0.5331265859807601,0.27333784103393555,-0.5428593091354088,1.08953499120328,-0.13476073405073663,0.6814364161186077,-1.2672749786376976,97.33708708916741,60.50507747115008,0.4080985750846727,12,-0.6516704559326172,-0.0283355712890625,0.5508313179016113,0.40999889373779297,0.06999969482421875,3,-0.029297947800577595,-1.6566633929714663,19.683330535888672,1.1411362389474482,19.413330078125,-1.3999407614842192,18.866670608520508,-0.029297947800577595
1672,2004-12-17,19.540000915527344,19.799999237060547,19.34000015258789,19.729999542236328,5150691.0,-0.01296531115195576,1.7878899973412556,-1.4999397699210986,50.74316530287584,35.24371458449365,-0.3159819130240571,0.008452694998787535,0.7800517712895996,0.7199998914618817,35.3709432109327,0.45999908447265625,-0.5149596159748526,0.04950132369994975,-0.7029932261659901,0.8019958735658896,-0.32674595123302197,0.42574859863292147,-0.932368927307131,76.53366088867188,34.63613588070759,0.3762472749329707,12,-0.3950004577636719,0.2133340835571289,0.8125014305114746,0.6666688919067383,0.5199985504150426,4,-0.01944734136697346,1.3001182619311384,19.79667091369629,-1.6566633929714663,19.683330535888672,1.1411362389474482,19.413330078125,-0.01944734136697346
1673,2004-12-20,19.816669464111328,19.893329620361328,19.63332939147949,19.636669158935547,1701306.0,0.014159085753375322,-1.7855201585711562,-0.9473768747364828,53.738778416222075,38.32493098759585,-0.6068206852336502,-0.3006967147318207,0.4800197074061501,0.4428291483659912,35.55980480633532,0.3533287048339844,-0.4796106717542443,0.33700294494628835,-0.38833574971000573,1.0623416396025824,-0.02566640238185869,0.6996722922744354,-1.135495585919191,92.58124416256588,46.79068115156829,0.3626693473281465,12,-0.6416692733764648,-0.12333393096923828,0.5958328247070312,0.3900003433227539,0.4400005340576172,0,-0.03498773104982833,1.7878899973412556,19.540000915527344,1.3001182619311384,19.79667091369629,-1.6566633929714663,19.683330535888672,-0.03498773104982833
1674,2004-12-21,19.7833309173584,19.84333038330078,19.74666976928711,19.833330154418945,1438848.0,-0.0016823486314543334,1.7617438692098093,-0.2777730682829653,49.734863493685445,41.59741710832057,-0.55152999003937,-0.2732285483549255,0.4865466057314265,0.47253927427427556,35.13455535466607,0.09666061401367188,-0.4684103403339215,0.2984978675842278,-0.43428294038082527,1.0312786755492809,-0.06789253639829695,0.6648882715667526,-1.0051845797927257,80.12057744808759,35.633716369708324,0.36639040398252576,12,-0.6083307266235352,-0.19166088104248047,0.6291713714599609,0.4233388900756836,0.6566696166992152,1,-0.024768411371861365,-1.7855201585711562,19.816669464111328,1.7878899973412556,19.540000915527344,1.3001182619311384,19.79667091369629,-0.024768411371861365
1675,2004-12-22,19.66666984558105,19.82999992370605,19.6299991607666,19.82999992370605,1546938.0,-0.005896937793978152,1.449037742899807,3.26665140764477,50.32189460422854,44.736847134019825,-0.3866991571441645,-0.16890201183573694,0.5774963966581801,0.585335705291282,34.77400801009729,0.20000076293944957,-0.43591530810418533,0.18416976928710582,-0.5458398710495658,0.9141794096237774,-0.18083505088123175,0.5491745894554434,-0.7993088453917245,59.037103935139854,13.547846249775105,0.36500482016833596,12,-0.49166965484618785,-0.07499980926513317,0.8016648292541539,0.5399999618530309,0.5466594696044957,2,-0.020508779023254542,1.7617438692098093,19.7833309173584,-1.7855201585711562,19.816669464111328,1.7878899973412556,19.540000915527344,-0.020508779023254542
1676,2004-12-23,19.6200008392334,19.75,19.40999984741211,19.74666976928711,1876707.0,-0.002372999939190934,4.100153069253108,0.7755395179372198,48.543725876650164,47.802267521556445,-0.24742872250798342,-0.14682540548037792,0.5992086731335178,0.6298518781120848,34.437308196885695,0.3400001525878906,-0.36706591347163453,0.1483342170715325,-0.5658034317414504,0.8624718658845154,-0.20873460733496074,0.5054030414780257,-0.6705623494303126,50.60288724043791,5.734754470321278,0.35706882440649174,12,-0.3816709518432617,-0.046665191650390625,0.8483338356018066,0.5866689682006836,0.9166698455810547,3,-0.010363454890672252,1.449037742899807,19.66666984558105,1.7617438692098093,19.7833309173584,-1.7855201585711562,19.816669464111328,-0.010363454890672252
1677,2004-12-24,19.6200008392334,19.6200008392334,19.6200008392334,19.6200008392334,0.0,0.0,1.0,-0.0,52.08333471306174,49.875517230195804,-0.09313943235351374,-0.16306140274791403,0.5727702297852524,0.6320948269110431,34.096149281315384,0.0,-0.26081854859225473,0.1533341407775879,-0.5548583236356528,0.8615266051908286,-0.20076209142903068,0.5074303729842065,-0.5950510589856535,43.44880112389702,-4.754336204017157,0.35409623220662023,12,-0.24333572387695312,-0.046665191650390625,0.8483338356018066,0.5866689682006836,1.103328704833988,4,0.012572362830579165,4.100153069253108,19.6200008392334,1.449037742899807,19.66666984558105,1.7617438692098093,19.7833309173584,0.012572362830579165
1678,2004-12-27,19.65999984741211,19.739999771118164,19.59000015258789,19.739999771118164,532026.0,0.002038685344942781,2.749994039529838,-100.0,57.178225183947276,51.234891866801675,-0.009800937521760034,-0.2001979563199754,0.5077566710985977,0.5961376468909805,33.18706501745293,0.14999961853027344,-0.14113046703142373,0.18499965667724538,-0.528417107097102,0.8984164204515928,-0.1717087252099283,0.5417080385644191,-0.5655796799552775,57.692680135569354,4.62379498256535,0.35670838188717396,12,-0.0433349609375,-0.3449993133544922,0.747502326965332,0.5466699600219727,0.9266700744628906,0,0.02034586071387645,1.0,19.6200008392334,4.100153069253108,19.6200008392334,1.449037742899807,19.66666984558105,0.02034586071387645
1679,2004-12-28,19.67667007446289,19.776670455932614,19.646669387817386,19.73332977294922,783369.0,0.00084792610275497,-1.2286966189261797,0.708246906515986,61.366587591309475,52.77147047789394,0.016552655203049937,-0.21945631257010234,0.4616666216634613,0.5813053260653476,32.14153208207489,0.13000106811522727,0.01964247798473906,0.19616985321044922,-0.521903446679481,0.9142431531003794,-0.16286679673451587,0.5552065031554143,-0.5183371507737,63.49289966893937,4.668709227376937,0.359036649944966,12,-0.06000518798828125,-0.39999961853027344,0.6766648292541504,0.5299997329711914,0.8299999237060547,1,0.029476528371474853,2.749994039529838,19.65999984741211,1.0,19.6200008392334,4.100153069253108,19.6200008392334,0.029476528371474853
1680,2004-12-29,19.613330841064453,19.77333068847656,19.486669540405273,19.729999542236328,742536.0,-0.003219001648080755,1.8196502945481106,2.0591126371776745,65.86725635148659,54.39753683705191,0.07701742189653871,-0.18005011063340248,0.492953905886619,0.6444829146713644,32.14502679348534,0.2866611480712855,0.12825328650248835,0.14216403961181712,-0.5631632232914576,0.8474913025150919,-0.21049959183982025,0.4948276710634545,-0.39619818164149123,55.453311208327584,-9.182081004690083,0.35266363145163804,12,0.00333404541015625,-0.39499568939208984,0.6500039100646973,0.5933389663696289,0.7966690063476562,2,0.04214835815966356,-1.2286966189261797,19.67667007446289,2.749994039529838,19.65999984741211,1.0,19.6200008392334,0.04214835815966356
1681,2004-12-30,19.736669540405273,19.77333068847656,19.670000076293945,19.76667022705078,550845.0,0.0062885136818569,3.770395808568399,0.2571442584357834,76.47931190473916,57.25710868170338,-0.062276586149263125,-0.3123129586627016,0.332747505867907,0.5232415324075212,32.14871036344293,0.15999984741210582,0.17373795326916053,0.2610027313232415,-0.4501633455454481,0.9721688081919311,-0.0945803071111051,0.616585769757588,-0.4654411241072438,86.20662439820158,14.004719722973093,0.3555830384343456,12,-0.08500480651855469,-0.5183343887329102,0.5191650390625,0.4700002670288086,0.9666595458984375,3,0.024150973081068505,1.8196502945481106,19.613330841064453,-1.2286966189261797,19.67667007446289,2.749994039529838,19.65999984741211,0.024150973081068505
1682,2004-12-31,19.736669540405273,19.736669540405273,19.736669540405273,19.736669540405273,0.0,0.0,1.0,-0.0,72.85435702360743,59.381061860301756,-0.03514078233001783,-0.32697669203867363,0.2921109570233966,0.5278085346427446,32.15259299809819,0.0,0.19225078219317382,0.2596692085266099,-0.45344433407214524,0.972782751125365,-0.09688756277276767,0.6162259798259875,-0.41567302778218007,86.20662439820158,9.288391432559095,0.35655677129937696,12,-0.11000442504882812,-0.5183343887329102,0.4891653060913086,0.4700002670288086,1.2800006866455078,4,0.040533745714868674,3.770395808568399,19.736669540405273,1.8196502945481106,19.613330841064453,-1.2286966189261797,19.67667007446289,0.040533745714868674
1683,2005-01-03,19.936670303344727,20.100000381469727,19.683330535888672,19.683330535888672,973800.0,0.010133460588677812,-2.2894152368189244,100.0,66.8093271270111,61.278224486226826,-0.24175214420797886,-0.5192058011557492,0.07402183010280083,0.3355533792627696,31.288087802834102,0.4166698455810547,0.1932521925118209,0.43783645629882884,-0.30438713638127624,1.180060048978934,0.0667246599587763,0.8089482526388814,-0.5698871421025729,73.36998774730846,-1.2430199475977588,0.3711117963400517,1,-0.1816701889038086,-0.6583347320556641,0.23833179473876953,0.26999950408935547,1.3966598510742188,0,0.039457904893510864,1.0,19.736669540405273,3.770395808568399,19.736669540405273,1.8196502945481106,19.613330841064453,0.039457904893510864
1684,2005-01-04,19.729999542236328,20.020000457763672,19.636669158935547,19.8700008392334,1832103.0,-0.010366362986587885,-1.3469593904183574,-0.5526226632435648,51.56254390423959,61.41607440845028,-0.04854726904847695,-0.2915144726785499,0.2756263260081795,0.5511351678394405,29.85764779661993,0.383331298828125,0.21126320110356644,0.2083322525024407,-0.5327784252580585,0.9494429302629399,-0.1622230863778107,0.5788875913826921,-0.2898946589714164,39.67353107643316,-31.38771373826487,0.3705553388802503,1,0.025000572204589844,-0.4516639709472656,0.37667036056518555,0.4766702651977539,1.836669921875,1,0.0434196857331286,-2.2894152368189244,19.936670303344727,1.0,19.736669540405273,3.770395808568399,19.736669540405273,0.0434196857331286
1685,2005-01-05,19.566669464111328,19.69667053222656,19.520000457763672,19.626670837402344,1948671.0,-0.008278260614013488,-1.304301316018562,0.42857726733968204,42.54865830493979,60.74995578937135,0.11075285319495265,-0.09637112057083996,0.4394101479939181,0.7149060859932774,28.16079078788244,0.20999908447265625,0.19204514073160084,0.02166872024536204,-0.6924368501335572,0.7357742906242812,-0.33538406494409756,0.37872150543482164,-0.06057503102593387,8.046381463199676,-57.22536634996567,0.3570527851894598,1,0.22666549682617188,-0.2883338928222656,0.5249981880187988,0.6400003433227539,1.9899997711181605,2,0.04804090628615887,-1.3469593904183574,19.729999542236328,-2.2894152368189244,19.936670303344727,1.0,19.736669540405273,0.04804090628615887
1686,2005-01-06,19.366670608520508,19.6299991607666,19.229999542236328,19.4666690826416,2578320.0,-0.010221405127615268,-1.1428133525426847,1.6666030898340645,44.17057646984865,59.87076042901434,0.3028898904612447,0.15101264017921068,0.6346466806672311,0.9166355140259412,26.204474874827312,0.39999961853027344,0.185195535682535,-0.203497123718261,-0.8485931788312691,0.44159893139474704,-0.526045151274765,0.11905090383824302,0.7333297729492188,15.709302809938372,-46.149362211458005,0.32254802755650447,1,0.29832935333251953,-0.08833503723144531,0.7249970436096191,0.8399991989135742,2.2266597747802734,3,0.05387241100866258,-1.304301316018562,19.566669464111328,-1.3469593904183574,19.729999542236328,-2.2894152368189244,19.936670303344727,0.05387241100866258
1687,2005-01-07,19.366670608520508,19.41666984558105,19.2933292388916,19.32999992370605,1562679.0,0.0,-1.2423107597350165,-0.36671244373239226,31.405255699506768,57.00709715296539,0.29410415856860084,0.225032700583931,0.6273144974542433,0.9142321932585915,23.732979806974765,0.12334060668944957,0.18354249252286792,-0.24316415786743306,-0.7003784611983441,0.214050145463478,-0.47177130953289037,-0.014557006201975753,0.7159297561645523,15.709302809938372,-40.51731492125387,0.22860715166545553,1,0.29832935333251953,-0.08833503723144531,0.6624946594238281,0.8399991989135742,2.2999992370605433,4,0.06901849599254972,-1.1428133525426847,19.366670608520508,-1.304301316018562,19.566669464111328,-1.3469593904183574,19.729999542236328,0.06901849599254972
1688,2005-01-10,19.38332939147949,19.459999084472656,19.309999465942386,19.366670608520508,1280394.0,0.0008601779467272141,-1.3076674785058962,0.45428066160393693,33.240203819375424,53.88194340052827,0.2615804404610138,0.26252511426564595,0.5915452359145306,0.8962537552404193,21.069731757814974,0.14999961853026988,0.19213369245496992,-0.2523383140563986,-0.5697715297370465,0.06509490162424925,-0.4110549218967243,-0.09362170621607291,0.6822189567565964,19.408819183558705,-32.399321327864605,0.15871660784032468,1,0.2816705703735387,-0.10499382019042613,0.6266708374023473,0.8233404159545934,2.42333984375,0,0.08426523651242679,-1.2423107597350165,19.366670608520508,-1.1428133525426847,19.366670608520508,-1.304301316018562,19.566669464111328,0.08426523651242679
1689,2005-01-11,19.17333030700684,19.6299991607666,19.0333309173584,19.44667053222656,3356946.0,-0.01083400484155006,-1.1566101017203878,-16.408174948480287,30.828891115762573,49.988791707670046,0.4388187263382832,0.47813642079636054,0.7817489638402577,1.1007182430574538,20.60999587249607,0.5966682434082031,0.18192272699324263,-0.450337409973141,-0.8174226934790774,-0.08325212646720459,-0.6338800517261092,-0.2667947682201728,0.8755070651092502,21.10523576618684,-28.55795771644821,0.1835426417529684,1,0.393335342407223,0.10500526428222301,0.8075022697448695,1.0333395004272425,2.4833393096923793,1,0.11265647713911964,-1.3076674785058962,19.38332939147949,-1.2423107597350165,19.366670608520508,-1.1428133525426847,19.366670608520508,0.11265647713911964
1690,2005-01-12,19.32332992553711,19.48332977294922,19.143329620361328,19.236669540405273,2908746.0,0.007823347124805702,-1.4877432680431795,-0.31704219553552937,39.328423643900585,45.86091523424354,0.2719554321431552,0.31598428443673043,0.6044772468967565,0.9465854235660203,21.13079795100421,0.3400001525878906,0.15406141084428526,-0.2823377609252944,-0.6717322275492634,0.10705670569867465,-0.4770349942372789,-0.08764052761330987,0.6848871883886716,48.60305729063441,-0.9023883069988514,0.19469723331198363,1,0.24333572387695312,-0.044994354248046875,0.5458378791809082,0.8833398818969727,2.393339157104492,2,0.11609487325522982,-1.1566101017203878,19.17333030700684,-1.3076674785058962,19.38332939147949,-1.2423107597350165,19.366670608520508,0.11609487325522982
1691,2005-01-13,19.2166690826416,19.42333030700684,19.193330764770508,19.399999618530273,3198447.0,-0.00551979618971099,1.0000663448939002,-2.115505667436998,36.52565873651036,41.82439320234387,0.3320117259098936,0.39733656300745324,0.6790552064974023,1.0477058581393095,21.806605018247573,0.22999954223633168,0.10788962552980053,-0.3599985122680671,-0.7750446898604935,0.05504766532435923,-0.5675216010642821,-0.15247542347185217,0.7525525834214832,30.726985608613095,-18.737218144921197,0.2075230887962136,1,0.34999656677246094,0.06166648864746094,0.5674986839294434,0.926666259765625,2.5400009155273438,3,0.12176929011602788,-1.4877432680431795,19.32332992553711,-1.1566101017203878,19.17333030700684,-1.3076674785058962,19.38332939147949,0.12176929011602788
1692,2005-01-14,19.15999984741211,19.299999237060547,19.066669464111328,19.066669464111328,2458836.0,-0.002948962433904967,-4.000081746096624,-0.5090825859880563,33.48020730403904,38.12115766645808,0.333331288427253,0.4469950600359809,0.7001725999352146,1.0989810781483236,22.083318100525968,0.23332977294921875,0.05090668408848842,-0.3976676940917976,-0.8526514048762657,0.0573160166926705,-0.6251595494840316,-0.17017583869956354,0.7717861887027873,21.229373517546495,-26.070627913953114,0.22749185539223393,1,0.3666658401489258,0.11833572387695312,0.49250268936157227,0.8516702651977539,2.846670150756836,4,0.1270005509012222,1.0000663448939002,19.2166690826416,-1.4877432680431795,19.32332992553711,-1.1566101017203878,19.17333030700684,0.1270005509012222
1693,2005-01-17,19.123329162597656,19.316669464111328,19.0333309173584,19.170000076293945,1363851.0,-0.0019139188468942914,-1.500037866357004,-0.5000613095724679,31.956313517682148,35.942687623507254,0.27099455534483496,0.4522460212686781,0.6978756797950041,1.1305219481056952,22.685037660871785,0.2833385467529297,-0.04673820278065577,-0.3996713638305671,-0.876686233711915,0.07734350605078077,-0.6381787987712428,-0.1611639288898914,0.7725186687669812,15.083464929385665,-28.922024747483725,0.23850743494067428,1,0.24167156219482422,0.2183361053466797,0.3658413887023926,0.7383413314819336,2.443340301513672,0,0.13299675288535973,-4.000081746096624,19.15999984741211,1.0000663448939002,19.2166690826416,-1.4877432680431795,19.32332992553711,0.13299675288535973
1694,2005-01-18,19.2933292388916,19.32332992553711,19.00333023071289,19.01667022705078,1680336.0,0.008889669515621756,-1.1098486515716468,-5.927867914504066,40.24383861479747,35.686596546824774,0.03636273298092618,0.2568213939674493,0.4915841909855132,0.9594156135597132,23.34406730177621,0.31999969482421875,-0.12806062600168033,-0.20517120361328267,-0.676184007003787,0.26584159977722166,-0.4406776053085366,0.03033519808197127,0.5680179159127867,60.41651765491262,17.121359394676425,0.23550640169525233,1,0.02333545684814453,0.18667125701904297,0.19584131240844727,0.5683412551879883,2.1233406066894496,1,0.13026989614998552,-1.500037866357004,19.123329162597656,-4.000081746096624,19.15999984741211,1.0000663448939002,19.2166690826416,0.13026989614998552
1695,2005-01-19,19.263330459594727,19.41666984558105,19.2066707611084,19.290000915527344,2148246.0,-0.0015548783170300506,-2.000204373594881,-0.0964019055629477,34.69799998520138,34.634088048530636,0.02101811962130995,0.26883708648596283,0.47742478510527775,0.9880159613613948,23.630888351910276,0.2099990844726527,-0.210034572761721,-0.21500301361083984,-0.6902186165945423,0.2602125893728626,-0.4526108151026911,0.02260478788101139,0.5465356797641725,61.90480515528941,23.044687876519042,0.23760780149185184,1,0.05333423614501953,0.28833484649658203,0.21750497817993164,0.5983400344848633,3.056669235229492,2,0.12424326946602382,-1.1098486515716468,19.2933292388916,-1.500037866357004,19.123329162597656,-4.000081746096624,19.15999984741211,0.12424326946602382
1696,2005-01-20,19.41666984558105,19.4666690826416,19.13332939147949,19.333330154418945,2913849.0,0.0079601700395453,2.63633715486573,-3.1247943931916,40.58822737431651,35.65441823462061,-0.13911214308182096,0.10485982426271079,0.28327025639774206,0.834315282917931,23.552787880005894,0.3333396911621129,-0.24900011335657624,-0.051497077941899505,-0.52263399289318,0.419639837009381,-0.28706553541753976,0.18407137953374075,0.34480413925908593,89.20892628528306,54.01056634818529,0.23556845747564018,1,-0.10000514984130504,0.13499546051025746,0.05333328247070668,0.42666530609131215,2.856660842895508,3,0.11845487693575829,-2.000204373594881,19.263330459594727,-1.1098486515716468,19.2933292388916,-1.500037866357004,19.123329162597656,0.11845487693575829
1697,2005-01-21,19.866670608520508,19.91666984558105,19.353330612182614,19.4666690826416,5324679.0,0.023176001163859317,1.253356933593782,4.7996521261502485,48.20513322117453,37.31718816815384,-0.5707496167111472,-0.3433155014056659,-0.19810741816591104,0.3864066169507332,22.81601234665019,0.5633392333984375,-0.2500343134530496,0.38617019653320384,-0.11373859835563493,0.8860789914220426,0.13621579908878445,0.6361245939776232,-0.8633403778076172,94.52566862899508,61.50555450346242,0.2499543974444201,1,-0.40667057037353516,-0.3150053024291992,-0.4100027084350586,-0.02333545684814453,2.6866588592529332,4,0.0951341785894333,2.63633715486573,19.41666984558105,-2.000204373594881,19.263330459594727,-1.1098486515716468,19.2933292388916,0.0951341785894333
1698,2005-01-24,20.059999465942386,20.07999992370605,19.833330154418945,19.886669158935547,5409873.0,0.00973131639576108,1.312551968313901,0.43332411451678393,58.519842618171936,40.393960557310436,-0.7353260428441075,-0.5324393321477139,-0.41379890584916623,0.19562341890097557,22.266834156800247,0.24666976928710582,-0.2341226004488739,0.5594990730285687,0.0008039887454529548,1.1181941573116845,0.28015153088701084,0.8388466151701266,-1.0384024429321315,98.14237756539211,63.238976265440655,0.27934754214155766,1,-0.5183343887329137,-0.5083341598510778,-0.6108317375183141,-0.21666431427002308,2.6833305358886648,0,0.0970424019966496,1.253356933593782,19.866670608520508,2.63633715486573,19.41666984558105,-2.000204373594881,19.263330459594727,0.0970424019966496
1699,2005-01-25,20.256669998168945,20.353330612182614,20.020000457763672,20.09667015075684,2616129.0,0.009804114529537333,-1.1275992208424415,0.9230921595597955,67.5127439257586,43.525551699739104,-0.8517330370911473,-0.720363193588291,-0.6287511639234822,0.004051738891504897,22.005985703469584,0.33333015441894176,-0.19346395375555403,0.7271696090698256,0.0772137148010863,1.377125503338565,0.40219166193545774,1.0521475562041935,-1.1927368591308571,92.07700677889817,51.55492659277553,0.3249779471343692,1,-0.5783395767211914,-0.5783395767211914,-0.8225021362304688,-0.41333484649658203,2.203329086303711,1,0.06467003046704112,1.312551968313901,20.059999465942386,1.253356933593782,19.866670608520508,2.63633715486573,19.41666984558105,0.06467003046704112
1700,2005-01-26,20.440000534057614,20.530000686645508,20.170000076293945,20.256669998168945,2768058.0,0.009050378759452471,-1.0186739965133318,1.1458169420403914,77.47440206384901,48.0754120694434,-0.9610731099080212,-0.8839045052311292,-0.8308666830379714,-0.17205074468818182,21.53426007496497,0.3600006103515625,-0.1486858155918469,0.869166660308835,0.10216065792008422,1.6361726626975859,0.48566365911445786,1.2526696615032122,-1.298703546630854,93.5560963485545,47.83424056995261,0.38350300119437614,1,-0.6733350753784144,-0.6733350753784144,-1.056665420532223,-0.5966653823852504,1.659999847412113,2,0.04778225469691577,-1.1275992208424415,20.256669998168945,1.312551968313901,20.059999465942386,1.253356933593782,19.866670608520508,0.04778225469691577
1701,2005-01-27,20.213329315185547,21.0,20.20332908630371,20.440000534057614,7221069.0,-0.011089589674637357,-5.45936270075081,-1.2364073326536178,69.41879194748331,52.0685881409372,-0.6461026343273772,-0.6531810949149133,-0.6305149816972602,0.05996512446044733,21.408739194490206,0.7966709136962891,-0.08242626758610783,0.6186624526977553,-0.19805178367081666,1.4353766890663273,0.21030533451346756,1.027019570882043,-0.9609360318212872,52.22655557730609,2.596436049552878,0.40835711818428655,1,-0.21166419982910156,-0.21166419982910156,-0.8299942016601562,-0.3699941635131836,1.7533397674560547,3,0.10422184029109971,-1.0186739965133318,20.440000534057614,-1.1275992208424415,20.256669998168945,1.312551968313901,20.059999465942386,0.10422184029109971
1702,2005-01-28,20.536670684814453,20.61000061035156,20.313329696655273,20.38332939147949,2778192.0,0.01599644297023306,-1.0227055495952162,-0.6764921197230175,73.19037505263739,56.650150533710004,-0.8421923996506742,-0.9628828842865929,-0.9625619048872309,-0.26200497908367026,21.27643500966337,0.3966712951660121,-0.025468432202551128,0.9020037651062012,-0.016067615291831316,1.8200751455042337,0.4429680749071849,1.3610394553052174,-1.1095167297866197,60.28616690998919,6.550981376576416,0.45903569019901574,1,-0.5350055694580078,-0.5350055694580078,-1.1308379173278809,-0.6933355331420898,1.539999008178711,4,0.08456385313449344,-5.45936270075081,20.213329315185547,-1.0186739965133318,20.440000534057614,-1.1275992208424415,20.256669998168945,0.08456385313449344
1703,2005-01-31,20.723329544067386,20.75333023071289,20.50333023071289,20.63332939147949,1980243.0,0.009089051585705832,2.3332994252581254,0.5869270477020042,81.46132404181193,61.229871136711616,-0.8694559077833475,-1.1463599177900932,-1.1506710854878648,-0.45119637286735426,22.558061097059447,0.25,0.05807152783512848,1.0493296623230002,0.016540881700748855,2.0821184429452515,0.5329352720118763,1.565724052634124,-1.1388909845423356,71.76830763601579,13.331224728924845,0.5163943903111252,1,-0.6566648483276403,-0.721664428710941,-1.2483291625976598,-0.8799943923950231,1.3166713714599574,0,0.08830626950242859,-1.0227055495952162,20.536670684814453,-5.45936270075081,20.213329315185547,-1.0186739965133318,20.440000534057614,0.08830626950242859
1704,2005-02-01,20.586669921875,20.74666976928711,20.373329162597656,20.65666961669922,2062800.0,-0.0065944819292568235,1.986724853515625,-0.7777730682829039,75.78244087610335,65.7948090134785,-0.5923327197889172,-0.9931492919314451,-1.0056890394798685,-0.3174638138963317,23.615739269011478,0.3733406066894531,0.15800266023145326,0.8698365211486809,-0.2408518944662248,1.9805249367635867,0.3144923133412263,1.4251807289561356,-0.860675218302454,50.201190829099254,-9.088228174599728,0.5553442078074536,2,-0.5200052261352539,-0.5850048065185547,-1.1208372116088867,-0.7433347702026367,1.2466602325439453,1,0.10476002617909685,2.3332994252581254,20.723329544067386,-1.0227055495952162,20.536670684814453,-5.45936270075081,20.213329315185547,0.10476002617909685
1705,2005-02-02,20.506669998168945,20.636669158935547,20.399999618530273,20.636669158935547,1010457.0,-0.003886006042242318,2.6410933579823057,1.8571389645776566,76.61617847068307,69.79791469085258,-0.35472029573291053,-0.8844629825495858,-0.9191991657057414,-0.24216323586879085,24.41412228890395,0.23666954040527344,0.2727608982823675,0.7428365707397475,-0.4194523856651813,1.9051255271446763,0.16169209253728312,1.323981048942212,-0.6532747649536539,38.07606210421729,-23.80076326429056,0.5811444782024651,2,-0.3300046920776367,-0.5050048828125,-1.060002326965332,-0.663334846496582,0.9433307647705078,2,0.09525335349318653,1.986724853515625,20.586669921875,2.3332994252581254,20.723329544067386,-1.0227055495952162,20.536670684814453,0.09525335349318653
1706,2005-02-03,20.40999984741211,20.5333309173584,20.326669692993164,20.526670455932614,1684989.0,-0.004714083308770656,2.1796105820726894,0.8974720131460912,75.37204800619435,72.816460778077,-0.11435389972317367,-0.7437541942209833,-0.8210048165139554,-0.15356986247671145,24.4462034506515,0.20666122436523438,0.3685485113742786,0.5939999580383315,-0.5867415689079074,1.7747414849845704,0.0036291945652138224,1.1843707215114492,-0.44194413751834816,21.97046214134303,-43.18710641307332,0.5903707634731188,2,0.006665229797363281,-0.40833473205566406,-0.992499828338623,-0.5666646957397461,1.086669921875,3,0.08280257455621198,2.6410933579823057,20.506669998168945,1.986724853515625,20.586669921875,2.3332994252581254,20.723329544067386,0.08280257455621198
1707,2005-02-04,20.70332908630371,20.74333000183105,20.40999984741211,20.44667053222656,1538910.0,0.014371839347602666,-1.0201832211079749,-2.1998561362782776,79.04412357658812,75.09693644012324,-0.30901899840977265,-0.9821660526616824,-1.1056087020447976,-0.4521813107308965,24.649565584690208,0.33333015441894176,0.4942174175158911,0.8204962730407708,-0.4036759401361323,2.044668486217674,0.20841016645232102,1.4325823796292205,-0.6320789473993251,88.28081343627203,16.095662696548274,0.6120861065884509,2,-0.193328857421875,-0.7016639709472656,-1.26832914352417,-0.8599939346313477,0.8466701507568359,4,0.06102110395248728,2.1796105820726894,20.40999984741211,2.6410933579823057,20.506669998168945,1.986724853515625,20.586669921875,0.06102110395248728
1708,2005-02-07,21.01667022705078,21.059999465942386,20.66666984558105,20.700000762939453,2480004.0,0.01513481911246628,-1.0521654326884793,1.2338161307342859,80.0931911818094,76.49476391301778,-0.5278996187546952,-1.2299262782879907,-1.3990961927339853,-0.7682910220059043,25.253452856072457,0.39332962036133523,0.6190467304025908,1.0521703720092788,-0.24730580860861906,2.3516465526271766,0.40243228170033163,1.701908462318226,-0.8525451020368351,94.09143873739798,19.574203618060224,0.6497380903089488,2,-0.4016704559326172,-0.9850053787231445,-1.594170093536377,-1.173335075378418,0.5900001525878906,0,0.050436127820954635,-1.0201832211079749,20.70332908630371,2.1796105820726894,20.40999984741211,2.6410933579823057,20.506669998168945,0.050436127820954635
1709,2005-02-08,21.333330154418945,21.34667015075684,20.940000534057614,20.940000534057614,3727530.0,0.015067083603024223,-1.0678311301632242,1.242082565381337,82.85712209689568,77.09284391668963,-0.7551906815153373,-1.4508533324786157,-1.6941778265645588,-1.0836176995825149,25.41317734942187,0.40666961669922586,0.7135767262989035,1.2608303070068345,-0.11837612398954533,2.6400367380032144,0.5712270915086428,1.9504335225050262,-1.0617001084935858,98.69215780871885,21.64679781792678,0.6896032154981907,2,-0.5583305358886719,-1.158329963684082,-1.816662311553955,-1.489995002746582,0.07666969299316406,1,0.03312519686299509,-1.0521654326884793,21.01667022705078,-1.0201832211079749,20.70332908630371,2.1796105820726894,20.40999984741211,0.03312519686299509
1710,2005-02-09,21.566669464111328,21.646669387817386,21.366670608520508,21.373329162597656,3974238.0,0.010937781771686916,-1.7097869826854555,0.4915477795342748,83.28171290459542,78.63316846747986,-0.9073193332042173,-1.5889777501979871,-1.9103045886961354,-1.316967783866538,25.73842609222727,0.31333923339844105,0.7836446542563067,1.3820026397705085,-0.10160306462472235,2.8656083441657394,0.6401997875728931,2.123805491968124,-1.1445338035095602,93.93939831806466,17.67121399756755,0.7418028521976158,2,-0.586669921875,-1.2416696548461914,-2.050001621246338,-1.779998779296875,-0.2133388519287145,2,0.012364481718021514,-1.0678311301632242,21.333330154418945,-1.0521654326884793,21.01667022705078,-1.0201832211079749,20.70332908630371,0.012364481718021514
1711,2005-02-10,21.55666923522949,21.663330078125,21.473329544067386,21.653329849243164,1939545.0,-0.00046368906884208805,2.2573082205218147,-0.49995067379596575,80.28670380184353,79.42164943961386,-0.7674307116832821,-1.4700523959040979,-1.8779100947610914,-1.3062914188401358,26.089539992127943,0.19000053405761363,0.8239380258146625,1.2550024032592724,-0.2755117113190053,2.78551651783755,0.48974534597013175,2.020259460548413,-0.9386081782732205,91.48980529777512,16.80687953731595,0.7652570572891396,2,-0.5616693496704066,-1.2233390808105433,-2.0208339691162074,-1.7699985504150355,-0.2699985504150355,3,-0.004948281718574088,-1.7097869826854555,21.566669464111328,-1.0678311301632242,21.333330154418945,-1.0521654326884793,21.01667022705078,-0.004948281718574088
1712,2005-02-11,21.59333038330078,21.616670608520508,21.443330764770508,21.583330154418945,2597265.0,0.0017006870435891663,5.116364370562304,-0.10345712143335979,79.11387958352185,79.16082227758163,-0.7134711621031826,-1.3861353648534376,-1.8933308685661743,-1.3439724245035691,26.120508682080256,0.17333984375,0.8330680902037848,1.1699970245361335,-0.3652509590155262,2.7052450080877932,0.4023730327603019,1.9376210163119651,-0.7871209025341415,92.97657390768504,20.38283646114482,0.7676239917758305,2,-0.5983304977416992,-1.260000228881836,-2.1216626167297363,-1.8066596984863281,-0.3500003814697301,4,-0.004476410646151341,2.2573082205218147,21.55666923522949,-1.7097869826854555,21.566669464111328,-1.0678311301632242,21.333330154418945,-0.004476410646151341
1713,2005-02-14,21.66666984558105,21.7833309173584,21.520000457763672,21.566669464111328,2902041.0,0.003396394209620679,-1.7240368963646229,9.999809269501839,78.08762245775709,79.41695356443205,-0.7140115427916136,-1.3272113204541434,-1.9373698811998494,-1.4180221336290622,26.163943080512457,0.26333045959472656,0.8812483855710376,1.1161694526672328,-0.3866791323562495,2.619018037690715,0.3647451601554934,1.8675937451789721,-0.7061786572899074,86.16662294073441,15.374900075266424,0.7514242925117406,2,-0.6116695404052699,-1.2733392715454066,-2.195002079010006,-1.879999160766598,-0.3166694641113246,0,-0.005384796526278324,5.116364370562304,21.59333038330078,2.2573082205218147,21.55666923522949,-1.7097869826854555,21.566669464111328,-0.005384796526278324
1714,2005-02-15,21.80666923522949,21.833330154418945,21.51667022705078,21.663330078125,3191796.0,0.006461509343439253,2.220363311899289,1.4333861031108892,77.70269538819366,79.53767766637768,-0.7406411160502557,-1.337855766127685,-2.038530556882858,-1.5579780653569948,26.164443051586844,0.31665992736816406,0.8963913485744186,1.1305018424987772,-0.3498798887269885,2.610883573724543,0.3903109768858961,1.8706927081116582,-0.6816101011248925,94.28685871235578,25.28516533375334,0.740190865612882,2,-0.726669311523434,-1.3883390426635707,-2.3350014686584437,-2.0199985504150355,-0.7933387756347621,1,-0.009171453624275183,-1.7240368963646229,21.66666984558105,5.116364370562304,21.59333038330078,2.2573082205218147,21.55666923522949,-0.009171453624275183
1715,2005-02-16,21.65666961669922,21.7933292388916,21.566669464111328,21.7933292388916,3467277.0,-0.006878612084780911,2.3171432957891946,-0.9534004870194911,80.1954115085774,80.07360694442023,-0.4585840374567418,-1.0533664015085158,-1.8450466541516306,-1.4082214446283068,26.613644116722078,0.2399997711181605,0.8734212531939995,0.8608352661132805,-0.5224210467586943,2.2440915789852554,0.16920710967729136,1.5524634225492697,-0.3899562785317521,54.702355334715755,-15.742934011886398,0.6916281564359883,2,-0.5350046157836914,-1.2383394241333008,-2.2341690063476562,-1.8699989318847656,-0.6999988555908203,2,-0.011390013961191214,2.220363311899289,21.80666923522949,-1.7240368963646229,21.66666984558105,5.116364370562304,21.59333038330078,-0.011390013961191214
1716,2005-02-17,21.7166690826416,21.833330154418945,21.649999618530273,21.74333000183105,1621314.0,0.002770484428322062,-1.2916338840807764,0.1950899524068464,77.74302880497505,79.92904085868545,-0.3506108141384807,-0.9825991843340631,-1.8523383511450575,-1.464551362592772,26.918336727472624,0.18333053588867188,0.8839077574647121,0.8058347702026367,-0.4731436606345092,2.0848132010397826,0.16634555478406554,1.445323985621208,-0.33663238122383987,70.08685785828867,-1.5756011868651143,0.6394892154185724,2,-0.46666908264160156,-1.2983388900756836,-2.294168472290039,-1.9299983978271484,-0.7599983215332031,3,-0.016730856333276645,2.3171432957891946,21.65666961669922,2.220363311899289,21.80666923522949,-1.7240368963646229,21.66666984558105,-0.016730856333276645
1717,2005-02-18,21.756669998168945,21.756669998168945,21.55666923522949,21.65999984741211,1676034.0,0.0018419452529816471,3.1377976836415313,-3.6259121476610927,76.09446194453261,79.48473761009913,-0.2519806523322572,-0.9209644451988197,-1.828730936940289,-1.5084367720133685,28.96098532912401,0.20000076293945668,0.9059616255721181,0.75133571624756,-0.48125146082320924,1.9839228933183293,0.13504212771217539,1.3676293047829446,-0.2859746061509476,75.79101438974588,3.970845025519907,0.6162935885353843,2,-0.37000465393066406,-1.3383398056030273,-2.334169387817383,-1.9699993133544922,-0.7999992370605469,4,-0.021602539055565417,-1.2916338840807764,21.7166690826416,2.3171432957891946,21.65666961669922,2.220363311899289,21.80666923522949,-0.021602539055565417
1718,2005-02-21,22.006669998168945,22.113330841064453,21.736669540405273,21.833330154418945,3378105.0,0.01149072905095494,-1.0545475353211677,1.7931061697216029,83.91709255380118,79.60251210531085,-0.3875343181877824,-1.0726420311504157,-2.02036281319279,-1.7592039251654228,31.87104297606552,0.3766613006591797,0.9522626985843416,0.9040021896362305,-0.3216943429443795,2.1296987222168404,0.2911539233459237,1.5168504559265372,-0.4634476536707588,82.12369973978812,7.256212568885132,0.6128482662903056,2,-0.26666927337646484,-1.4483394622802734,-2.6041693687438965,-2.219999313354492,-1.0166702270507812,0,-0.034686756169897914,3.1377976836415313,21.756669998168945,-1.2916338840807764,21.7166690826416,2.3171432957891946,21.65666961669922,-0.034686756169897914
1719,2005-02-22,21.566669464111328,22.083330154418945,21.526670455932614,22.066669464111328,2994993.0,-0.019993962471115623,1.0875206534723,-2.8845070422535213,71.60318661045187,78.30489807262825,0.09951084542552735,-0.5580806688199402,-1.5435267406144995,-1.323122257739346,34.080883958654304,0.5566596984863317,0.95338784130508,0.39850168228149485,-0.77577141996262,1.5727747845256097,-0.18863486884056258,0.9856382334035523,0.546661376953125,6.818085760081714,-69.69997218718646,0.5871365511220574,2,0.21166133880615234,-1.0083389282226562,-2.21333646774292,-1.779998779296875,-0.5499992370605469,1,-0.010046478572046436,-1.0545475353211677,22.006669998168945,3.1377976836415313,21.756669998168945,-1.2916338840807764,21.7166690826416,-0.010046478572046436
1720,2005-02-23,21.41666984558105,21.600000381469727,21.31999969482422,21.42333030700684,2434662.0,-0.006955159153335555,-1.7999961853172863,0.01332092285157671,70.07982699965063,77.17080065016238,0.252554181328275,-0.34905608781082975,-1.3663793766817314,-1.1763036666154285,35.65169210875094,0.2800006866455078,0.9225478802110665,0.19966859817504456,-0.9273852091019528,1.326722405452042,-0.3638583054634523,0.7631955018135415,0.696660995483402,12.185346713660854,-68.29006939070086,0.5635269036384978,2,0.2999954223632848,-0.7933397293090785,-2.018337249755856,-1.629999160766598,-0.600000381469723,2,-0.01883296464363937,1.0875206534723,21.566669464111328,-1.0545475353211677,22.006669998168945,3.1377976836415313,21.756669998168945,-0.01883296464363937
1721,2005-02-24,22.31999969482422,22.450000762939453,21.46999931335449,21.549999237060547,5100885.0,0.0421788193849173,-1.1075293075301194,-115.60767468487094,75.93585931251076,76.81768728671669,-0.5935259133214394,-1.1451812597348265,-2.2351588392072905,-2.0771681675419096,36.70461658663152,1.033330917358402,0.8702852903168683,0.9976649284362793,-0.12820634348193138,2.12353620035449,0.4347292924771722,1.5606005643953864,-1.0,88.49549157222768,8.635319096313708,0.5629356359591059,2,-0.4349994659423828,-1.528334617614746,-2.8858346939086914,-2.5333290100097656,-1.2399997711181676,3,-0.06108104625252131,-1.7999961853172863,21.41666984558105,1.0875206534723,21.566669464111328,-1.0545475353211677,22.006669998168945,-0.06108104625252131
1722,2005-02-25,22.27333068847656,22.316669464111328,22.07332992553711,22.2833309173584,4441419.0,-0.002090905330902948,5.3471057933882244,-0.012987302515226238,72.04668656556584,76.14647218758432,-0.49199337435546653,-1.0137084497156188,-2.1454948827951092,-2.030302703814403,37.8144424116521,0.24666976928710938,0.7949585720815051,0.864162921905514,-0.2743827682540605,2.0027086120650885,0.29489007682572677,1.4334357669853013,-0.9533309936523402,84.36549491430411,6.04500895606715,0.5692728450797881,2,-0.388330459594723,-1.3716650009155238,-2.8391656875610316,-2.486660003662106,-1.253330230712887,4,-0.05911374216023091,-1.1075293075301194,22.31999969482422,-1.7999961853172863,21.41666984558105,1.0875206534723,21.566669464111328,-0.05911374216023091
1723,2005-02-28,22.55332946777344,22.626670837402344,22.049999237060547,22.270000457763672,4152591.0,0.012571033188212954,1.6821202040363716,-28.332252527169384,71.68242147960771,75.47755286440811,-0.7073815401981598,-1.2117033940992208,-2.387277857856965,-2.3067716606541637,38.824252721813245,0.5766716003417969,0.7561060736500025,1.052661705017094,-0.1463419880348269,2.251665398069015,0.4531598584911336,1.6521635515430546,-1.2107297515869178,94.38715930588344,17.87340689294433,0.5995018465259604,2,-0.5799942016601598,-1.3233289718627965,-3.0474967956543004,-2.7849941253662145,-1.1766586303710973,0,-0.07079481142447352,5.3471057933882244,22.27333068847656,-1.1075293075301194,22.31999969482422,-1.7999961853172863,21.41666984558105,-0.07079481142447352
1724,2005-03-01,22.74333000183105,22.86333084106445,22.34667015075684,22.576669692993164,3549942.0,0.00842450044145826,1.540983452778517,0.5882218302747771,71.23937100153744,74.48243725251479,-0.8387474380698556,-1.2984186873549142,-2.534992072336266,-2.493379063642962,40.45317484034464,0.5166606903076101,0.7310499032618658,1.1348292350769,-0.10528154673468038,2.3749400168884804,0.5147738441711098,1.7548846259826902,-1.3493674407958949,92.22455663350428,17.174979772622137,0.6200553909057904,3,-0.6516647338867152,-1.3016643524169886,-3.1966648101806605,-2.9899950027465785,-1.5699996948242116,1,-0.07709206306076233,1.6821202040363716,22.55332946777344,5.3471057933882244,22.27333068847656,-1.1075293075301194,22.31999969482422,-0.07709206306076233
1725,2005-03-02,22.459999084472656,22.826669692993164,22.459999084472656,22.70000076293945,3175488.0,-0.012457758707083988,-2.0555670348883415,-1.4400650049211565,64.84114563911207,73.04889467853,-0.4799527985476324,-0.9077888270899734,-2.2080344026802408,-2.2067779028308863,42.17012593424673,0.3666706085205078,0.7036294645782384,0.7538318634033203,-0.42717116119655074,1.9348348880031914,0.163330351103383,1.3443333757032576,-0.9778744266357435,71.05270722936288,-1.8380899754327942,0.5905015122999361,3,-0.3683338165283203,-0.943333625793457,-2.7816686630249023,-2.7666635513305664,-1.0166683197021484,2,-0.06426219573711811,1.540983452778517,22.74333000183105,1.6821202040363716,22.55332946777344,5.3471057933882244,22.27333068847656,-0.06426219573711811
1726,2005-03-03,22.100000381469727,22.403329849243164,22.0333309173584,22.350000381469727,3513384.0,-0.01602843800878906,1.074805339265851,1.041659381705491,57.5248016687978,70.98559909233725,-0.06689495702369541,-0.4370980464997629,-1.8061881628918997,-1.8446642545507608,43.747993873463635,0.4266681671142578,0.6604479469544309,0.3093331336975105,-0.7122650252242408,1.3309312926192618,-0.2014659457633634,0.8201322131583844,-0.535003352639162,8.03246629392938,-59.743338839107544,0.5107990794608752,3,-0.008335113525390625,-0.5666704177856445,-2.3333349227905273,-2.5083303451538086,-0.633331298828125,3,-0.058069271276322554,-2.0555670348883415,22.459999084472656,1.540983452778517,22.74333000183105,1.6821202040363716,22.55332946777344,-0.058069271276322554
1727,2005-03-04,21.9666690826416,22.309999465942386,21.92333030700684,22.309999465942386,4271274.0,-0.006033090340573977,1.2524610564209218,1.3733215332031392,54.37743104027934,67.7034144797237,0.11103373998415478,-0.21530655355743988,-1.6316958430643425,-1.7104508795269453,44.80686661577015,0.3866691589355469,0.6206628541962154,0.11283483505248881,-0.7728726446563456,0.9985423147613233,-0.3300189048019284,0.555688574906906,-0.3237720250770053,4.610505426809253,-58.32578922804,0.4428537398544167,3,0.12499618530273438,-0.3783388137817383,-1.9650039672851562,-2.2383337020874023,-0.5566692352294922,4,-0.04036429718132417,1.074805339265851,22.100000381469727,-2.0555670348883415,22.459999084472656,1.540983452778517,22.74333000183105,-0.04036429718132417
1728,2005-03-07,22.076669692993164,22.213329315185547,21.700000762939453,21.913330078125,2681541.0,0.005007614488010237,1.3511651778889204,-0.47575053887690893,53.97449950247867,65.74467146772669,0.013417829118314017,-0.2548913478350485,-1.69969804949611,-1.818175791797671,45.05367216873133,0.5133285522460938,0.5962747265091544,0.16983547210693217,-0.6273835571919832,0.9670545014058476,-0.22877404254252554,0.5684449867563899,0.7866611480712855,32.37850865687314,-25.493656183425806,0.39860951464945815,3,0.014995574951171875,-0.48166942596435547,-2.0750045776367188,-2.348334312438965,-0.8733406066894531,0,-0.04786361575019915,1.2524610564209218,21.9666690826416,1.074805339265851,22.100000381469727,-2.0555670348883415,22.459999084472656,-0.04786361575019915
1729,2005-03-08,22.040000915527344,22.25,21.96999931335449,22.076669692993164,1800639.0,-0.001660974140382132,-2.169723730661599,-0.2244940855004262,55.83754015603486,64.16219515176938,0.138895948893218,-0.17135134015336106,-1.6211284598637974,-1.7814438294368173,44.84181944368297,0.28000068664551137,0.5784079120752139,0.09783315658569336,-0.653692818633612,0.8493591318049987,-0.27792983102396107,0.4735961441953478,0.8000633239746051,30.177467711981905,-26.9350541150132,0.3757629876096535,3,0.12666416168212535,-0.44500064849853516,-2.005836009979248,-2.3116655349731445,-0.7233314514160156,1,-0.03009664476273588,1.3511651778889204,22.076669692993164,1.2524610564209218,21.9666690826416,1.074805339265851,22.100000381469727,-0.03009664476273588
1730,2005-03-09,21.833330154418945,22.333330154418945,21.80332946777344,22.05332946777344,1856268.0,-0.009377075885818043,-2.785709906608336,5.999635890767327,51.70059856264889,61.46938840178473,0.4591723486254651,0.059364954442791884,-1.372052589702463,-1.5765497229287035,43.9986276737648,0.5300006866455043,0.5122569841749538,-0.12217063903808523,-0.8548729039580216,0.6105316258818512,-0.4885217714980534,0.24418049342188297,0.9839328155517535,18.956899988338886,-35.00608109338803,0.366351132459968,3,0.4483356475830078,-0.23832988739013672,-1.7991652488708496,-2.104994773864746,-0.6300010681152344,2,-0.03022900504614623,-2.169723730661599,22.040000915527344,1.3511651778889204,22.076669692993164,1.2524610564209218,21.9666690826416,-0.03022900504614623
1731,2005-03-10,21.450000762939453,21.93000030517578,21.3700008392334,21.79667091369629,3383973.0,-0.01755707392176764,-1.210509672829119,1.57577833071792,45.93635682155132,58.56824065244978,0.7890961435665744,0.45776301888294313,-0.9538742919602399,-1.200011807773631,42.692180952729785,0.5599994659423828,0.4914723434265724,-0.5001666069030755,-1.2465183870493028,0.24618517324315192,-0.8733424969761892,-0.12699071682996177,1.344916962890622,8.30452498901125,-41.12531112653638,0.37317589007311314,3,0.6666650772094727,0.14499950408935547,-1.3608355522155762,-1.721665382385254,-0.19000053405761363,3,-0.00031095561453164944,-2.785709906608336,21.833330154418945,-2.169723730661599,22.040000915527344,1.3511651778889204,22.076669692993164,-0.00031095561453164944
1732,2005-03-11,21.49666976928711,21.850000381469727,21.393329620361328,21.49333000183105,1568079.0,0.002175711174252637,-3.4916845669690177,-0.009633847762107578,42.85713522469064,55.36543106857011,0.6936128070145777,0.4252857662261498,-0.9644335851589858,-1.2547600505150704,41.43654226816733,0.45667076110839844,0.4888205813381816,-0.4486645698547349,-1.2059179069724486,0.3085887672629788,-0.8272912384135935,-0.07003790129587628,1.2412512810790979,13.149078726968174,-30.817318320503023,0.3786266685588572,3,0.6199960708618164,0.13999557495117188,-1.2875046730041504,-1.7683343887329102,-0.75,4,-0.0013955969444332528,-1.210509672829119,21.450000762939453,-2.785709906608336,21.833330154418945,-2.169723730661599,22.040000915527344,-0.0013955969444332528
1733,2005-03-14,21.549999237060547,21.79667091369629,21.26667022705078,21.336669921875,1983681.0,0.002480824627525857,-2.0000431858177774,63.875499714380936,49.73816342916032,52.976408004972654,0.5397548371343639,0.3823718724322873,-0.9867367514622849,-1.3055088535647457,39.75236421993582,0.5300006866455078,0.3803974684113278,-0.38950157165527344,-1.1575147664647751,0.37851162315422826,-0.7735081690600225,-0.005494974250524365,1.133205004860347,26.562262511242995,-21.19008791226391,0.38400659740475,3,0.4966707229614258,0.21500110626220348,-1.2941665649414062,-1.8216638565063477,-0.5199985504150391,0,-0.006496491628996126,-3.4916845669690177,21.49666976928711,-1.210509672829119,21.450000762939453,-2.785709906608336,21.833330154418945,-0.006496491628996126
1734,2005-03-15,21.606670379638672,21.7833309173584,21.549999237060547,21.59000015258789,1462266.0,0.002629751488838261,-3.8272827716833713,0.07814316113227116,53.07444404459377,51.668996716692845,0.34072318333264917,0.3266991038474032,-1.0044207381271484,-1.3514196928523106,37.90338390498251,0.23333168029785156,0.29285217425497834,-0.32283048629760813,-1.1032341821870517,0.45757320959183545,-0.7130323342423281,0.06737136164711188,0.9915418213900153,31.875215695671066,-19.534404934258966,0.3902018479447217,3,0.22832965850830078,0.29499530792235973,-1.2833380699157715,-1.8483352661132812,-0.6800003051757812,1,-0.018667443259330452,-2.0000431858177774,21.549999237060547,-3.4916845669690177,21.49666976928711,-1.210509672829119,21.450000762939453,-0.018667443259330452
1735,2005-03-16,21.40999984741211,21.66666984558105,21.336669921875,21.57999992370605,1378935.0,-0.009102306314252684,-1.0842544015515885,-10.197826086956308,30.909138926146568,48.71170085639826,0.4165977504591858,0.5311758990757482,-0.764979125884814,-1.141297482700807,36.00270054283423,0.32999992370605113,0.17415042802494796,-0.5071675300598137,-1.3131052682300997,0.29877020811047217,-0.9101363991449567,-0.10419866097467079,1.1083198351779018,21.607586492454914,-24.073614641467557,0.4029688690851428,3,0.3900003433227539,0.6550006866455078,-0.934999942779541,-1.5083293914794922,-0.8066692352294957,2,-0.004359195888180345,-3.8272827716833713,21.606670379638672,-2.0000431858177774,21.549999237060547,-3.4916845669690177,21.49666976928711,-0.004359195888180345
1736,2005-03-17,21.353330612182614,21.540000915527344,21.270000457763672,21.40999984741211,1403604.0,-0.0026468582733943924,-1.4179555722570012,0.3333482929237676,30.779989464448093,46.08976290352812,0.3980753720449286,0.5894504851079923,-0.658867917761409,-1.0728065801149889,33.9916547681047,0.2700004577636719,0.03135389444315706,-0.5456698417663617,-1.3862718652608876,0.29493218172816427,-0.9659708535136247,-0.1253688300190987,1.0898901030750423,14.856146982175938,-24.86053726478626,0.4203010117472628,3,0.44666957855224965,0.7116699218750036,-0.7008309364318812,-1.301660537719723,-0.5633296966552699,3,-0.007024736730921188,-1.0842544015515885,21.40999984741211,-3.8272827716833713,21.606670379638672,-2.0000431858177774,21.549999237060547,-0.007024736730921188
1737,2005-03-18,21.286670684814453,21.41666984558105,21.17667007446289,21.333330154418945,3348360.0,-0.0031217578455947637,1.2499396518583175,0.8233650836390046,20.948197118328864,42.4201737497337,0.4002212461001662,0.6525504575097116,-0.5425212253029734,-0.9958167901048718,32.39024112845436,0.2399997711181605,-0.08643794443868202,-0.5888298034667976,-1.4714157991382208,0.2937561922046257,-1.030122801302511,-0.14753680563108418,1.085957001150792,17.742009912046736,-14.437145790594432,0.44129299783571246,3,0.46832942962646484,0.7333297729492188,-0.6225056648254395,-1.226670265197754,-0.393341064453125,4,-0.0012529181442939574,-1.4179555722570012,21.353330612182614,-1.0842544015515885,21.40999984741211,-3.8272827716833713,21.606670379638672,-0.0012529181442939574
1738,2005-03-21,21.24333000183105,21.38999938964844,21.19667053222656,21.23332977294922,876411.0,-0.0020360479863260617,-3.640706911155144,-0.21432367248490117,13.11488327067245,37.673211873582325,0.34969565107116907,0.6701293187281046,-0.44951001082162634,-0.9481480817693431,30.12704235162843,0.1933288574218821,-0.16234315438132896,-0.594003486633305,-1.517765859239205,0.32975888597259484,-1.055884672936255,-0.1321223003303551,1.033621075214004,10.988005596339786,-13.034181801502488,0.4618811863029506,3,0.5116701126098668,0.7766704559326207,-0.5791649818420375,-1.183329582214352,-0.3133296966552699,0,-0.023379584674395826,1.2499396518583175,21.286670684814453,-1.4179555722570012,21.353330612182614,-1.0842544015515885,21.40999984741211,-0.023379584674395826
1739,2005-03-22,21.350000381469727,21.40999984741211,21.103330612182614,21.286670684814453,1773549.0,0.005021358686678745,2.34556842181928,6.3328247186747655,20.10796817455723,34.1629196082388,0.15070378206491597,0.5759221838173012,-0.49747630715545554,-1.0487616623303069,28.724437525655453,0.30666923522949574,-0.21883465296236082,-0.47649965286255025,-1.418528554360993,0.4655292486358924,-0.9475141036117698,-0.0054852021133307005,0.8389282153687567,43.78707440613297,24.651715483449916,0.4710144507492211,3,0.16666507720947266,0.633330345153805,-0.6258349418640137,-1.2299995422363281,-0.8533306121826172,1,-0.014988275836376852,-3.640706911155144,21.24333000183105,1.2499396518583175,21.286670684814453,-1.4179555722570012,21.353330612182614,-0.014988275836376852
1740,2005-03-23,21.013330459594727,21.07999992370605,20.8799991607666,21.0,4764114.0,-0.015769082710050175,1.7272325318283734,0.21049302773845738,20.363835356490526,31.32152833434316,0.40099318658844396,0.9284265117214154,-0.10963976072058301,-0.7122954824819452,28.23749457201638,0.470001220703125,-0.2962957155730024,-0.7930026054382324,-1.7877665270883902,0.2017613162119254,-1.2903845662633096,-0.2956206446131553,1.0670383387781683,20.201658232932886,-0.324173641321984,0.4973819608250786,3,0.3516693115234375,0.8583345413208008,-0.26416540145874023,-0.8683300018310547,-0.31332969665527344,2,-0.0041240671153233155,2.34556842181928,21.350000381469727,-3.640706911155144,21.24333000183105,1.2499396518583175,21.286670684814453,-0.0041240671153233155
1741,2005-03-24,20.9566707611084,21.0,20.836669921875,20.933330535888672,1620810.0,-0.0026963692687970164,1.9696727991538208,1.7508942624123622,21.25263027602439,28.921027784491358,0.4250090573661609,0.9251447882320569,0.0020216404742186,-0.6576614402192362,26.434406564739604,0.17666053771972656,-0.38766346131094664,-0.7814958572387702,-1.8141752357390537,0.2511835212615132,-1.297835546488912,-0.2651561679886285,0.979653680751742,20.689802589390663,-1.772822042821712,0.5163396892501412,3,0.3599996566772461,0.8933296203613281,-0.18667316436767578,-0.8116703033447266,-0.2233409881591797,3,-0.016860509617850017,1.7272325318283734,21.013330459594727,2.34556842181928,21.350000381469727,-3.640706911155144,21.24333000183105,-0.016860509617850017
1742,2005-03-25,20.9566707611084,20.9566707611084,20.9566707611084,20.9566707611084,0.0,0.0,1.0,0.0,15.992188423020679,25.1714750060314,0.3803529871901077,0.8658382832969451,0.0599842574780709,-0.660772030279027,24.533877441047213,0.0,-0.45476891457798985,-0.7156628608703599,-1.7722893042377947,0.3409635824970749,-1.2439760825540773,-0.1873496391866425,0.825702047953822,20.930503343424597,-0.2663518330941024,0.5283132216837165,3,0.3533296585083008,0.8933296203613281,-0.12250566482543945,-0.8116703033447266,-0.23334121704101207,4,-0.007953068857213808,1.9696727991538208,20.9566707611084,1.7272325318283734,21.013330459594727,2.34556842181928,21.350000381469727,-0.007953068857213808
1743,2005-03-28,20.9566707611084,20.9566707611084,20.9566707611084,20.9566707611084,0.0,0.0,1.0,0.0,16.35641842463488,21.091694381591523,0.3211061569059446,0.7800826920480759,0.1203241247255491,-0.6650318952012526,22.15390205553463,0.0,-0.4714728589314312,-0.6358299255371094,-1.6527122654424424,0.3810524143682237,-1.1442710954897777,-0.12738875558444107,0.6933036437476119,20.930503343424597,0.8337115191170525,0.5084411699526673,3,0.2949991226196289,0.8933296203613281,-0.05417299270629883,-0.8116703033447266,-0.1400012969970703,0,-0.0030224810738841423,1.0,20.9566707611084,1.9696727991538208,20.9566707611084,1.7272325318283734,21.013330459594727,-0.0030224810738841423
1744,2005-03-29,20.989999771118164,21.036670684814453,20.663330078125,21.036670684814453,2211048.0,0.0015903771352661078,14.998855694960971,-100.0,20.649789970633208,19.951766719867813,0.21356156835715367,0.6415565297498986,0.14348589627530117,-0.7017251918655205,19.62689603618908,0.3733406066894531,-0.4806493333539379,-0.5148344039916992,-1.4088645386984773,0.37919573071507884,-0.96184947134509,-0.06781933663830841,0.5461120061205058,78.40012817285091,55.75665329854391,0.44701506735338964,3,0.11166572570800781,0.7733306884765625,0.1591658592224121,-0.7049989700317383,-0.8133296966552734,1,-0.002858478637286166,1.0,20.9566707611084,1.0,20.9566707611084,1.9696727991538208,20.9566707611084,-0.002858478637286166
1745,2005-03-30,21.01667022705078,21.066669464111328,20.780000686645508,20.780000686645508,2528370.0,0.0012706267852997666,-1.4225236333744349,-5.071028648494013,29.938576847816236,19.85827642913094,0.13994673805499502,0.5282973855312498,0.17574795075182692,-0.7349920885684149,16.923030848190436,0.2866687774658203,-0.5271136460795347,-0.4159975051879883,-1.2131544355152073,0.38115942513923073,-0.8145759703515978,-0.017419040024378774,0.37979647832970187,87.60368096999045,60.53791167520802,0.3985784651636098,3,0.023329734802246094,0.7466602325439453,0.15166044235229492,-0.668339729309082,-0.4833393096923828,2,-0.024742285630688254,14.998855694960971,20.989999771118164,1.0,20.9566707611084,1.0,20.9566707611084,-0.024742285630688254
1746,2005-03-31,20.816669464111328,21.083330154418945,20.77333068847656,21.013330459594727,2132730.0,-0.009516291628444029,-1.1881912609137304,-0.8309518628659849,22.432596276673237,20.02320966894698,0.285879837572093,0.6611206131496772,0.4286289154352616,-0.5415935330578847,15.504365236468779,0.30999946594238637,-0.6009694449696994,-0.5518317222595215,-1.3291693044673494,0.2255058599483064,-0.9405005133634354,-0.16316293115560754,0.46249538090827613,36.50937098378299,7.36584745935928,0.3886687911039144,3,0.21999549865722656,0.9466609954833984,0.35332822799682617,-0.3300037384033203,0.39999961853027344,3,-0.005604580568136286,-1.4225236333744349,21.01667022705078,14.998855694960971,20.989999771118164,1.0,20.9566707611084,-0.005604580568136286
1747,2005-04-01,21.07999992370605,21.146669387817386,20.809999465942386,20.899999618530273,5258916.0,0.012649980346217893,1.1489164840515704,-0.9152821825870032,33.71836871156961,22.312485829046665,-0.011007410385595051,0.3456804178201729,0.2078217666489799,-0.8075604061490154,14.258720090165022,0.336669921875,-0.5897996555138221,-0.24416780471802113,-0.9777709085031674,0.48943529906712513,-0.610969356610596,0.12263374717455378,0.10063135861041772,86.20648832519623,54.39272830881771,0.36680155189257346,4,-0.04333496093749645,0.6833305358886754,0.25833272933960316,-0.35333442687987926,0.043329238891605115,4,-0.016445453131476273,-1.1881912609137304,20.816669464111328,-1.4225236333744349,21.01667022705078,14.998855694960971,20.989999771118164,-0.016445453131476273
1748,2005-04-04,21.020000457763672,21.13999938964844,20.90666961669922,21.07999992370605,1834821.0,-0.0028462744857463695,1.5925761091860218,-0.3333298012122108,29.723443976837643,23.380872029300043,0.015624324208992846,0.339883968328774,0.3042915624636109,-0.7469005761640304,13.607331083501508,0.2333297729492223,-0.5766701273654675,-0.2513338088989272,-0.9045453437781958,0.40187772598034144,-0.5779395763385615,0.07527195854070712,-0.3566703796386719,73.79295920823594,40.252534381029086,0.3266057674396349,4,-0.11500072479248047,0.7433300018310547,0.37333250045776367,-0.2933349609375,0.3233299255371094,0,-0.01411374439750357,1.1489164840515704,21.07999992370605,-1.1881912609137304,20.816669464111328,-1.4225236333744349,21.01667022705078,-0.01411374439750357
1749,2005-04-05,21.376670837402344,21.4666690826416,21.00333023071289,21.00333023071289,6559281.0,0.016968143285978732,-1.4821240637995687,-6.222398830149461,48.96279254188837,26.558533938788695,-0.3764530576496554,-0.07275989359940738,-0.017352256232477714,-1.0997121712183855,12.41832149916397,0.46333885192871094,-0.5286050445216652,0.1385030746459961,-0.40921991634830945,0.6862260656403016,-0.1353584208511549,0.4123645701431471,-0.7038073730468746,87.01957860740731,49.82291404621769,0.2738614954971526,4,-0.31167125701904297,0.3866596221923828,0.22499704360961914,-0.5616703033447266,0.1466598510742152,1,-0.026196846906169857,1.5925761091860218,21.020000457763672,1.1489164840515704,21.07999992370605,-1.1881912609137304,20.816669464111328,-0.026196846906169857
1750,2005-04-06,21.17333030700684,21.313329696655273,20.56999969482422,20.73332977294922,12985164.0,-0.00951226371693592,1.064807529795728,1.178549898333496,44.866935869877565,29.182345671439045,-0.1654260843655173,0.08284751189212969,0.2134639768353459,-0.8947737918975669,12.051278060887327,0.806671142578125,-0.46640690667223694,-0.0318374633789027,-0.5027174657243698,0.4390425389665644,-0.26727746455163626,0.20360253779383086,0.2933387756347621,67.28573768434437,26.13693538116828,0.23544000117273392,4,-0.15499591827392933,0.5250043869018519,0.5933351516723597,-0.23999977111816762,0.39333915710448863,2,-0.047071491262483445,-1.4821240637995687,21.376670837402344,1.5925761091860218,21.020000457763672,1.1489164840515704,21.07999992370605,-0.047071491262483445
1751,2005-04-07,21.443330764770508,21.5,21.0433292388916,21.0433292388916,3447000.0,0.012751912611230543,-1.2833450952717007,0.9090932735698081,54.003207049660546,33.40579218551014,-0.40133921613600876,-0.19782063329117605,-0.01804945100833777,-1.1638255306434573,12.573888016790846,0.45667076110839844,-0.4289172243044419,0.23849649429321218,-0.23166228786668341,0.7086552764531078,0.0034171032132661594,0.4735758853731582,-0.8733310699462891,93.90653584583706,47.73987184225804,0.23507939107994713,4,-0.40833091735839844,0.043334007263183594,0.36083459854125977,-0.5100002288818359,0.12333869934082031,3,-0.04243742995874311,1.064807529795728,21.17333030700684,-1.4821240637995687,21.376670837402344,1.5925761091860218,21.020000457763672,-0.04243742995874311
1752,2005-04-08,21.4666690826416,21.6299991607666,21.32999992370605,21.6299991607666,2880810.0,0.0010883718638261541,2.6735332585949614,-0.40832363768143587,55.76602999080159,37.784637915084225,-0.38523834117301803,-0.2356011616698659,-0.012259880045252913,-1.17893791464558,12.980737502094081,0.2999992370605504,-0.3650445973312628,0.26333484649658345,-0.20308005588685774,0.7297497488800246,0.03012739530486286,0.49654229768830405,-0.8966693878173828,84.59149430044354,32.57149577460438,0.233207451191721,4,-0.3666696548461914,-0.015004158020019531,0.3458285331726074,-0.5333385467529297,-0.03333854675292969,4,-0.01164596142221963,-1.2833450952717007,21.443330764770508,1.064807529795728,21.17333030700684,-1.4821240637995687,21.376670837402344,-0.01164596142221963
1753,2005-04-11,21.40999984741211,21.5,21.34000015258789,21.399999618530273,1899531.0,-0.0026398709092374517,-1.4615520049297945,-0.061227111360239166,51.590081715551435,41.222448108964024,-0.2877632562662633,-0.2002236746311965,0.06746180294576476,-1.111680695157247,13.722113470506939,0.15999984741210938,-0.29903649918278674,0.21366558074951314,-0.23469579866175394,0.6620269601607802,-0.0105151089561204,0.4378462704551467,-0.7976001739501939,79.24533733996707,25.10229817330906,0.2241806897056337,4,-0.3100004196166992,0.041665077209472656,0.42999792098999023,-0.4766693115234375,-0.12332916259765625,0,-0.013389569680408164,2.6735332585949614,21.4666690826416,-1.2833450952717007,21.443330764770508,1.064807529795728,21.17333030700684,-0.013389569680408164
1754,2005-04-12,21.20332908630371,21.54667091369629,21.126670837402344,21.316669464111328,3429162.0,-0.009653001521780946,-2.1501162333249884,-11.333778371161548,55.40789093664974,44.05237189661219,-0.053249123464325976,-0.026687868638923362,0.2996643931676388,-0.8898745564433064,14.700626988530468,0.4200000762939453,-0.22702470736704683,0.02716188430786204,-0.3776568907521103,0.43198065936783436,-0.17524750322212412,0.2295712718378482,-0.5502254333496097,59.74808590270718,1.2575057433264334,0.20240938752998594,4,-0.10332965850830078,0.2483358383178711,0.6400036811828613,-0.26999855041503906,0.2266712188720703,1,0.0066027979109895,-1.4615520049297945,21.40999984741211,2.6735332585949614,21.4666690826416,-1.2833450952717007,21.443330764770508,0.0066027979109895
1755,2005-04-13,21.316669464111328,21.363330841064453,21.20332908630371,21.34333038330078,1353051.0,0.005345404834603551,3.800400572246066,0.23522878346768086,59.92628767790416,48.218337607860065,-0.13360990433766418,-0.15534336546224736,0.21627831180192203,-0.9877989997944603,15.593866868071432,0.1600017547607422,-0.15013542190374096,0.14516878128051758,-0.250345353038707,0.5406829155997421,-0.052588285879096475,0.34292584844013163,-0.6244899908447259,46.59182532251352,-15.991253029585103,0.19775706715961305,4,-0.21667003631591797,0.1349954605102539,0.5641632080078125,-0.38333892822265625,0.14665985107421875,2,0.009694817697162517,-2.1501162333249884,21.20332908630371,-1.4615520049297945,21.40999984741211,2.6735332585949614,21.4666690826416,0.009694817697162517
1756,2005-04-14,21.20332908630371,21.396669387817386,21.13332939147949,21.239999771118164,1629018.0,-0.005316983405800668,-1.981150001079571,1.3754471312061811,56.40105489701494,50.73863607290954,0.04508754060617548,-0.056725252844010754,0.36198999835513135,-0.861514648497284,16.440450982600215,0.26333999633789773,-0.08910867121322141,0.03932847976684428,-0.34725580553227786,0.4259127650659664,-0.1539636628827168,0.23262062241640535,-0.47363682553710973,15.230267271466413,-50.4478384297163,0.19329214264956188,4,-0.10332965850830078,0.04667091369628906,0.7350039482116699,-0.26999855041503906,0.2233409881591797,3,0.017136006158689376,3.800400572246066,21.316669464111328,-2.1501162333249884,21.20332908630371,-1.4615520049297945,21.40999984741211,0.017136006158689376
1757,2005-04-15,21.26000022888184,21.420000076293945,21.036670684814453,21.09333038330078,2782314.0,0.0026727473948766622,-1.7381722810722435,-4.545043170706432,57.64681331489505,53.84123266602703,0.018589461562992682,-0.12173852452385958,0.3295597895525688,-0.9029179709232444,17.197099380782703,0.3833293914794922,-0.05078721038875855,0.0973331451416044,-0.2876501380268124,0.4823164283100212,-0.09515849644260399,0.2898247867258128,-0.4942956921152373,43.79008702741788,-26.41029800693707,0.1924916415842077,4,-0.16000080108642933,-0.050000190734866834,0.5958328247070277,-0.3266696929931676,0.336669921875,4,0.01442470517064609,-1.981150001079571,21.20332908630371,3.800400572246066,21.316669464111328,-2.1501162333249884,21.20332908630371,0.01442470517064609
1758,2005-04-18,20.74666976928711,20.97666931152344,20.65999984741211,20.866670608520508,2759508.0,-0.02414536472569584,-1.1590558860821465,-0.7199913026561077,45.061040621222936,53.40770467484199,0.5465456934141848,0.37152381760168396,0.851564566702681,-0.3735304182229342,18.297210473530427,0.6000003814697301,0.008875922794487678,-0.39116430282592773,-0.8162268491742637,0.03389824352240822,-0.6036955760000957,-0.17863302965175976,0.8833293914794922,9.774754716899956,-56.93514367161007,0.21253127317416878,4,0.3533296585083008,0.43666553497314453,1.1299958229064941,0.1866607666015625,0.9033298492431641,0,0.03309739703950365,-1.7381722810722435,21.26000022888184,-1.981150001079571,21.20332908630371,3.800400572246066,21.316669464111328,0.03309739703950365
1759,2005-04-19,21.030000686645508,21.11000061035156,20.65999984741211,20.850000381469727,2319039.0,0.01365669384576762,1.6470621234390947,-1.4999920527696098,50.24504218203596,54.005272042859595,0.23341418704655226,0.06639419043160899,0.5701706847971053,-0.6401646943342314,19.047425477504014,0.4500007629394496,0.04570004940485006,-0.09183340072631907,-0.5072507065576062,0.32358390510496804,-0.2995420536419644,0.11587525218932626,0.5805984878540045,48.68430628998215,-14.747226927180122,0.2077086529156441,4,0.11499881744384766,0.14666461944580078,0.8758344650268555,-0.09667015075683594,0.43666839599609375,1,0.012204944830645603,-1.1590558860821465,20.74666976928711,-1.7381722810722435,21.26000022888184,-1.981150001079571,21.20332908630371,0.012204944830645603
1760,2005-04-20,20.92667007446289,21.16666984558105,20.7833309173584,21.066669464111328,2240658.0,-0.004913485915777227,1.2549338599109419,-0.7777730682829653,52.09655677847431,53.793422012727795,0.33310618552721394,0.17170283293637922,0.6667551849108015,-0.5242944069598607,19.235777066595404,0.3833389282226527,0.09417245238631722,-0.19083099365234446,-0.612770190818793,0.2311082035141041,-0.40180059223556697,0.020138604930878046,0.664917113494873,35.0881772026733,-30.43731712000747,0.21096959858322392,4,0.21832942962646484,0.1916646957397461,0.9416627883911133,0.00666046142578125,0.6566600799560547,2,0.02405209375987205,1.6470621234390947,21.030000686645508,-1.1590558860821465,20.74666976928711,-1.7381722810722435,21.26000022888184,0.02405209375987205
1761,2005-04-21,20.603330612182614,20.88999938964844,20.46999931335449,20.770000457763672,3035979.0,-0.015451070864583083,1.0655688496372127,1.1905040871934858,41.11809277397894,52.16587343308083,0.5864304160774481,0.49246247559936407,0.9797745986932718,-0.18771992692149908,19.5750305971352,0.456670761108402,0.07364036434704246,-0.4965034484863331,-0.9728751887902511,-0.020131708182415053,-0.7346893186382921,-0.2583175783343741,0.9696248289642355,14.034862289539252,-46.85566502056524,0.23818587015195816,4,0.405004501342777,0.44666862487793324,1.3291697502136266,0.32999992370605824,0.7333393096923864,3,0.04174076119976555,1.2549338599109419,20.92667007446289,1.6470621234390947,21.030000686645508,-1.1590558860821465,20.74666976928711,0.04174076119976555
1762,2005-04-22,20.790000915527344,20.899999618530273,20.459999084472656,20.626670837402344,2256570.0,0.00906020035587618,1.295689989749918,-0.9799617774624146,45.907544567466175,51.53448041662692,0.3281936610359786,0.3084814696837981,0.7835587158418917,-0.3609465639714955,19.932617810019025,0.4400005340576172,0.08001233607485858,-0.30149965286254954,-0.7939755826354151,0.19097627691031605,-0.5477376177489823,-0.05526168797611675,0.7388362805078117,46.69810174926272,-12.041499403372526,0.24623796488643346,4,0.2133340835571289,0.25499820709228516,1.1424994468688965,0.14332962036132812,0.5433292388916016,4,0.030623815820038702,1.0655688496372127,20.603330612182614,1.2549338599109419,20.92667007446289,1.6470621234390947,21.030000686645508,0.030623815820038702
1763,2005-04-25,20.893329620361328,20.896669387817386,20.649999618530273,20.670000076293945,1052496.0,0.004970115453761803,1.1448698493253704,1.367350990284006,40.547563202750155,49.88333289063807,0.16077512031189656,0.21098121254924962,0.6693239991096078,-0.44674118176416044,20.30952948022203,0.24666976928711293,0.04559047042413056,-0.19500389099120952,-0.6919252793271689,0.3019174973447498,-0.44346458515919096,0.05345680317677193,0.5713772889800772,61.320003562762956,5.903264046695071,0.24846069416797986,4,0.046669960021972656,0.15166950225830078,0.9941706657409668,0.04000091552734375,0.3866710662841797,0,0.03366340086407682,1.295689989749918,20.790000915527344,1.0655688496372127,20.603330612182614,1.2549338599109419,20.92667007446289,0.03366340086407682
1764,2005-04-26,20.93000030517578,20.96999931335449,20.7066707611084,20.963329315185547,1957194.0,0.001755138385349353,10.284943599805391,-0.14923690526010128,44.90948195025792,48.21479892089959,0.09080444581011093,0.17874963163592383,0.6174352713409093,-0.46186726917140675,19.910765940703325,0.2633285522460902,0.0018978049541935604,-0.15533323287963796,-0.655468266707885,0.3448018009486091,-0.4054007497937633,0.09473428403448736,0.4744241346734981,66.50922134742638,12.0735921379937,0.2500675169141237,4,0.009999275207519531,0.11499881744384766,0.9574999809265137,0.003330230712890625,0.7133293151855469,1,0.03440034891812416,1.1448698493253704,20.893329620361328,1.295689989749918,20.790000915527344,1.0655688496372127,20.603330612182614,0.03440034891812416
1765,2005-04-27,20.49666976928711,20.93000030517578,20.353330612182614,20.80666923522949,2810403.0,-0.0207037997883599,1.0718859966215766,9.301190339933509,31.46245939148301,45.443843864729374,0.44207461547528837,0.6019899201152086,1.0350343383763345,-0.00652561600391266,19.871320610356726,0.5766696929931676,-0.042994640938349704,-0.5626637458801262,-1.1276848178439565,0.002357326083703981,-0.8451742818620396,-0.2801532098982129,0.8510891492395736,23.244110951650995,-25.116472174037455,0.28251053598191467,4,0.3899955749511719,0.4949951171875,1.2533283233642578,0.4366607666015625,1.2633304595947301,2,0.04732472759101447,10.284943599805391,20.93000030517578,1.1448698493253704,20.893329620361328,1.295689989749918,20.790000915527344,0.04732472759101447
1766,2005-04-28,20.700000762939453,20.809999465942386,20.5,20.59667015075684,2514483.0,0.009920196594913167,-1.0898541220643028,-0.3333251296691591,35.97568847191167,43.03594110439789,0.17862216962139144,0.4105177019790567,0.8160759929236541,-0.18266073360900492,19.89607990766465,0.313329696655277,-0.0801651736517428,-0.35349931716918803,-0.9313329231096148,0.22433428877123873,-0.6424161201394014,-0.06458251419897465,0.5682038910797047,56.21659573415211,11.92513780482642,0.2889168029702138,4,0.05999946594237926,0.29166412353515625,0.9183316230773926,0.23332977294921875,1.0533294677734375,3,0.042672915889982566,1.0718859966215766,20.49666976928711,10.284943599805391,20.93000030517578,1.1448698493253704,20.893329620361328,0.042672915889982566
1767,2005-04-29,20.73332977294922,20.866670608520508,20.49333000183105,20.49333000183105,2408796.0,0.0016100970425776406,-2.111174689459442,2.3226395939087436,37.51537835684551,42.19753418613374,0.07010017440197913,0.3687936268586043,0.7658951686220803,-0.18369347535138658,20.094061024109493,0.3733406066894567,-0.1401199018131436,-0.3028367996215806,-0.8978658985892203,0.29219229934605906,-0.6003513491053987,-0.005322250137762552,0.46168495772301554,61.62128222893114,20.852733060460373,0.29751454948381945,4,0.026670455932613635,0.2583351135253906,0.8500056266784668,0.20000076293945312,1.0300006866455078,4,0.02910001218004843,-1.0898541220643028,20.700000762939453,1.0718859966215766,20.49666976928711,10.284943599805391,20.93000030517578,0.02910001218004843
1768,2005-05-02,20.723329544067386,20.95332908630371,20.723329544067386,20.95332908630371,1206720.0,-0.0004823262346832502,-1.0000000000000309,-0.9583323399216107,40.45097729708081,41.109304754472056,0.08542474051756344,0.3746362206301761,0.7505204514989039,-0.14581106526262033,20.172855850213157,0.22999954223632457,-0.18986159062378505,-0.2980034828186007,-0.9092986079457219,0.3132916423085206,-0.6036510453821613,0.007644079744959953,0.40435045712567685,59.99962884149173,20.738273460571747,0.30564756256356,5,0.03667068481444602,0.268335342407223,0.8566708564758265,0.2100009918212855,1.060001373291012,0,0.02943545384704782,-2.111174689459442,20.73332977294922,-1.0898541220643028,20.700000762939453,1.0718859966215766,20.49666976928711,0.02943545384704782
1769,2005-05-03,20.816669464111328,20.943330764770508,20.7066707611084,20.850000381469727,2836944.0,0.004504098622060582,1.1515359071953113,0.14491732041862462,39.97330232629303,39.76227648200746,-0.04621898440919736,0.2500094073428585,0.6465517295587482,-0.21917156465923426,21.525910417340732,0.23666000366210938,-0.25012802301404236,-0.17666349411010884,-0.770479052035121,0.41715206381490333,-0.47357127307261493,0.12024428485239724,0.2490625859608997,77.2233383772238,37.28276383094381,0.2969077789625066,5,-0.155004501342777,0.17499542236328125,0.7341656684875488,0.11666107177734375,0.8966598510742188,1,0.022257701854419,-1.0000000000000309,20.723329544067386,-2.111174689459442,20.73332977294922,-1.0898541220643028,20.700000762939453,0.022257701854419
1770,2005-05-04,20.17667007446289,20.770000457763672,19.75333023071289,20.74666976928711,35185779.0,-0.03074456222460653,2.2973387605626834,17.10123032904149,33.00234755275366,38.86052701298243,0.5321679913857729,0.8553682631584358,1.2731020014838776,0.432977377967795,22.40966614584854,1.0633392333984375,-0.25696210996368407,-0.7668298721313462,-1.4565747516099208,-0.07708499265277169,-1.1117023118706335,-0.42195743239205896,0.8320698605781693,35.278353956560096,-7.466197815907407,0.34487243973928766,5,0.18499469757080078,0.5149946212768555,1.2558279037475586,0.7566604614257812,1.5300006866455078,2,0.07269086229222488,1.1515359071953113,20.816669464111328,-1.0000000000000309,20.723329544067386,-2.111174689459442,20.73332977294922,0.07269086229222488
1771,2005-05-05,20.5333309173584,20.90666961669922,20.16666984558105,20.16666984558105,9097497.0,0.01767689324250421,-3.03642397885926,-0.6432653826076544,39.05615891239499,38.09926194019674,0.18386929808496433,0.45011458271354954,0.8777377029413103,0.08885367544566947,23.787662911435977,0.7399997711181676,-0.29501445155910133,-0.36466903686523366,-1.0353804884752478,0.30604241474478044,-0.7000247626702389,-0.029313311060228386,-0.7800006866455078,65.00011920940324,21.46300283895316,0.33535572580500655,5,-0.17166614532470703,0.15833377838134766,0.8683342933654785,0.39999961853027344,1.2333393096923828,3,0.05974039557734123,2.2973387605626834,20.17667007446289,1.1515359071953113,20.816669464111328,-1.0000000000000309,20.723329544067386,0.05974039557734123
1772,2005-05-06,21.2166690826416,21.40666961669922,20.66666984558105,20.866670608520508,12013605.0,0.033279460017153095,1.027397904528006,0.9545558584240112,56.73351495957131,39.89770102428799,-0.48341774017648476,-0.26658101622870944,0.16434306152541467,-0.57374820381051,25.075785231597358,0.8733386993408203,-0.3174085862526006,0.33116912841796875,-0.30325497505405963,0.9655932318899971,0.013957076681954561,0.6483811801539829,-1.463338851928711,88.50807428480456,39.018961041959514,0.3172120517360146,5,-0.6366691589355469,-0.5250043869018555,0.18332862854003906,-0.21833896636963246,0.8333301544189453,4,0.025294316745994694,-3.03642397885926,20.5333309173584,2.2973387605626834,20.17667007446289,1.1515359071953113,20.816669464111328,0.025294316745994694
1773,2005-05-09,21.123329162597656,21.376670837402344,21.020000457763672,21.376670837402344,6406488.0,-0.0043993672937243655,1.8157260736011565,-0.7238365122615804,51.41406405784453,40.62043236957539,-0.395625649358859,-0.20640121739234019,0.21689560942851926,-0.46442185381184586,26.4335192825505,0.3566703796386719,-0.28044708129449347,0.2521627426147468,-0.34417693803173677,0.8485024232612304,-0.046007097708493205,0.5503325829379868,-1.3038653564453142,82.86253527236147,31.89720308714586,0.29816984032324156,5,-0.5433292388916016,-0.43166446685791016,0.2766685485839844,-0.12499904632568715,1.6033401489257848,0,0.030298315765977746,1.027397904528006,21.2166690826416,-3.03642397885926,20.5333309173584,2.2973387605626834,20.17667007446289,0.030298315765977746
1774,2005-05-10,21.34333038330078,21.38332939147949,21.09667015075684,21.16666984558105,5097303.0,0.010415082727237568,1.233778973417662,-0.6973212672408741,56.097445241620164,43.35765301959063,-0.6155632308940575,-0.4378235528091956,-0.048302719492369306,-0.6664627292659127,27.29266364845815,0.28665924072264914,-0.264864063303925,0.46516389846801687,-0.15056443757672255,1.0808922345127563,0.15729973044564716,0.7730280664903866,-1.4603783447265641,96.16901200471605,41.41097211384718,0.3078641680223698,5,-0.7633304595947266,-0.6516656875610352,-0.009165287017822266,-0.23499965667724965,1.1233386993408203,1,0.020615364432622796,1.8157260736011565,21.123329162597656,1.027397904528006,21.2166690826416,-3.03642397885926,20.5333309173584,0.020615364432622796
1775,2005-05-11,21.52333068847656,21.649999618530273,21.30666923522949,21.433330535888672,6497514.0,0.008433562239031467,-1.0000444444444236,0.5094524999729779,64.05292473427798,46.477345937631334,-0.709196101269967,-0.6340558524961111,-0.2632063803168805,-0.825410914543756,27.914965883731945,0.3433303833007848,-0.23501192974371676,0.6348311424255328,-0.017717402545702754,1.2873796873967684,0.3085568699399168,0.9611054149111489,-1.579429946777342,91.46050107240377,30.247903375080973,0.32627427248561763,5,-0.8216657638549769,-0.8216657638549769,-0.10916566848754528,-0.17500019073485973,1.2566699981689524,2,0.008827566209848259,1.233778973417662,21.34333038330078,1.8157260736011565,21.123329162597656,1.027397904528006,21.2166690826416,0.008827566209848259
1776,2005-05-12,21.566669464111328,21.603330612182614,21.2933292388916,21.50333023071289,4241781.0,0.002013571982052653,3.53677599441749,0.7037680667995022,62.40681134851005,49.243060714482944,-0.6891398834316327,-0.6838391865149553,-0.33005893304125067,-0.8464866611703101,28.396250714419235,0.3100013732910121,-0.219846299129145,0.6600028991699212,-0.0473776064426481,1.3673834047824904,0.30631264636363653,1.0136931519762058,-1.5204027898022474,91.52571632515307,27.300771537133528,0.35369025280628436,5,-0.8650045394897461,-0.8650045394897461,-0.20833492279052734,-0.12500381469726562,1.5233306884765625,3,0.006491558524140295,-1.0000444444444236,21.52333068847656,1.233778973417662,21.34333038330078,1.8157260736011565,21.123329162597656,0.006491558524140295
1777,2005-05-13,21.566669464111328,21.626670837402344,21.2166690826416,21.353330612182614,3146292.0,0.0,1.4599495328065366,3.3681944109853608,61.12340659368362,51.539997302994365,-0.624133697917749,-0.6953365698062264,-0.349759189385594,-0.8239976134945053,28.712663566557627,0.4100017547607422,-0.12392374892580804,0.6446694374084458,-0.106875771025571,1.3962146458424627,0.2688968331914374,1.0204420416254543,-1.424178813148977,86.77297374213218,21.26431681751764,0.37577260421700803,5,-0.8650045394897461,-0.8650045394897461,-0.30583715438842773,-0.050004005432128906,1.533330917358402,4,0.009273604497545218,3.53677599441749,21.566669464111328,-1.0000444444444236,21.52333068847656,1.233778973417662,21.34333038330078,0.009273604497545218
1778,2005-05-16,21.433330535888672,21.59667015075684,21.356670379638672,21.566669464111328,2097162.0,-0.006182638837421983,1.4826667718958475,-0.6250100580236103,58.05754262201581,53.549357335852456,-0.424087029253716,-0.5353655723982733,-0.24162229511003375,-0.6693553538174335,28.179250808870183,0.23999977111816762,-0.05073053718946596,0.4769974708557143,-0.30302128621427826,1.2570162279257069,0.08698809232071625,0.8670068493907124,-1.200389346872246,60.842663320739895,-4.351909806856746,0.3900093785349971,5,-0.7316656112670898,-0.7316656112670898,-0.15749835968017578,0.09999942779541016,1.7833385467529297,0,0.028771482814549332,1.4599495328065366,21.566669464111328,3.53677599441749,21.566669464111328,-1.0000444444444236,21.52333068847656,0.028771482814549332
1779,2005-05-17,21.286670684814453,21.436670303344727,21.20332908630371,21.436670303344727,2979531.0,-0.006842606697482045,2.1112241394656865,1.1249499341992333,63.92475706612807,56.98518061511628,-0.22769037590215646,-0.3884044103816464,-0.12120616445677967,-0.5022948915342056,28.247096896064004,0.23334121704101562,0.016266316477370424,0.31750411987304616,-0.4759481692415548,1.1109564089876471,-0.07922202468425255,0.7142302644303449,-0.9687059900271962,18.65840535647183,-49.70105398438011,0.3967261445572996,5,-0.37833595275878906,-0.5850057601928711,-0.010838508605957031,0.30165958404541016,2.0366592407226562,1,0.06764790267255161,1.4826667718958475,21.433330535888672,1.4599495328065366,21.566669464111328,3.53677599441749,21.566669464111328,0.06764790267255161
1780,2005-05-18,21.43000030517578,21.43000030517578,21.25333023071289,21.32332992553711,4526757.0,0.0067333037882517655,2.312448592783321,-0.7111376727744364,63.14520483205547,59.66174127285633,-0.1950502721388716,-0.5186856565933127,-0.28299245550189056,-0.623171987942456,28.529212697124073,0.17667007446289062,0.0806831110451185,0.43566722869872976,-0.38361818010304916,1.2549526375005087,0.026024524297838525,0.845309933099621,-1.0321135149639424,53.543317729429205,-15.676642478775804,0.4096427044008902,5,-0.2716655731201172,-0.7283353805541992,-0.15416812896728516,0.16499996185302734,2.0200004577636683,2,0.048374650616101134,2.1112241394656865,21.286670684814453,1.4826667718958475,21.433330535888672,1.4599495328065366,21.566669464111328,0.048374650616101134
1781,2005-05-19,21.463329315185547,21.48332977294922,21.2933292388916,21.41666984558105,2611053.0,0.0015552500949669312,3.384945526576428,0.43741730143407115,63.14520483205547,60.37415125868792,-0.09229124509048248,-0.5104534621792105,-0.32241364407710194,-0.6355960923297701,28.072378632285755,0.1900005340576172,0.14566346366548544,0.4259963035583496,-0.39714663555255925,1.2491392426692585,0.014424834002895182,0.837567773113804,-0.9903157552746009,61.41615567259735,-8.40291365735768,0.41157146955545426,5,-0.12832927703857422,-0.7616643905639648,-0.18749713897705078,0.13167095184326172,1.9166698455810547,3,0.06134516002269996,2.312448592783321,21.43000030517578,2.1112241394656865,21.286670684814453,1.4826667718958475,21.433330535888672,0.06134516002269996
1782,2005-05-20,21.42667007446289,21.4666690826416,21.256669998168945,21.433330535888672,3094389.0,-0.0017079941412779798,4.726918075422627,-0.14274618812082468,62.5447098325911,61.6108896781042,-0.025379630403612907,-0.4465455814484862,-0.293902684769094,-0.5780328869503393,27.62405247121471,0.20999908447265625,0.29988166466857535,0.3575036048889153,-0.4745608180126659,1.1895680277904965,-0.05852860656187531,0.7735358163397059,-0.8830373510347833,56.78049111645538,-13.690751591090063,0.41603221145079117,5,-0.05333518981933594,-0.7250051498413086,-0.25167036056518555,0.16833019256591797,1.7333297729492188,4,0.07762895831897931,3.384945526576428,21.463329315185547,2.312448592783321,21.43000030517578,2.1112241394656865,21.286670684814453,0.07762895831897931
1783,2005-05-23,21.59667015075684,21.7166690826416,21.4666690826416,21.59000015258789,3357144.0,0.00793404088004146,1.0270172047167987,-1.0014318442158827,63.54170047028145,62.43802914795545,-0.135415666185299,-0.5914767611100267,-0.4719628578241206,-0.7291216771857556,26.838307663037934,0.28999900817871094,0.42539127363047413,0.49233665466308807,-0.36742835109673777,1.352101660422914,0.06245415178317515,0.922219157543001,-0.9866554136226036,76.62388811687754,6.717298895032087,0.4298825028799129,5,-0.13667106628418324,-0.8616704940795934,-0.4416704177856481,-0.0016698837280308965,1.7966594696044886,0,0.06960935274830815,4.726918075422627,21.42667007446289,3.384945526576428,21.463329315185547,2.312448592783321,21.43000030517578,0.06960935274830815
1784,2005-05-24,21.649999618530273,21.7066707611084,21.5333309173584,21.66666984558105,2233917.0,0.002469337513661296,2.586141583142609,-2.499285101513721,82.12212118969063,64.4457176430013,-0.15720072550524122,-0.6198816403339045,-0.5347258708416547,-0.7597378167568287,26.314184821404464,0.17333984375,0.43365379945497295,0.5096661567687981,-0.37916748044127146,1.3984997939788677,0.06524933816376333,0.9540829753738329,-0.9514525337554467,85.61107840756125,10.856457214152272,0.444416818605035,5,-0.1900005340576172,-0.9149999618530273,-0.5083322525024414,-0.013334274291992188,1.7333297729492152,1,0.07236348691527983,1.0270172047167987,21.59667015075684,4.726918075422627,21.42667007446289,3.384945526576428,21.463329315185547,0.07236348691527983
1785,2005-05-25,21.4666690826416,21.646669387817386,21.333330154418945,21.333330154418945,2861856.0,-0.00846792328493895,-3.699891285689817,-7.998627002290034,72.01274327748028,65.51304341288689,0.019273981843046073,-0.3796184087396455,-0.356813447208431,-0.5519215049461614,25.199876976427362,0.3166694641113281,0.4708053058484154,0.27783565521240305,-0.5679298864649169,1.123601196889723,-0.14504711562625516,0.7007184260510613,-0.6866722380374313,45.652065745608944,-29.083267535703634,0.42288277083865977,5,-0.0066699981689453125,-0.7316694259643555,-0.30583667755126953,0.24999618530273438,2.090000152587887,2,0.08649040220202786,2.586141583142609,21.649999618530273,1.0270172047167987,21.59667015075684,4.726918075422627,21.42667007446289,0.08649040220202786
1786,2005-05-26,21.583330154418945,21.59333038330078,21.41666984558105,21.42667007446289,1455840.0,0.005434521365575096,1.0000000000000402,1.174901298849917,61.80251133983148,65.5884994957922,-0.10591313407233827,-0.4497694810744761,-0.47582183079813944,-0.6399764264555472,24.0253505508779,0.17666053771973012,0.4769023331723048,0.35033025741577006,-0.4800689709344894,1.1807294857660295,-0.06486935675935968,0.7655298715908998,-0.7283995307717817,71.01321878161644,-1.8981654751548547,0.41519961417513046,5,-0.12333106994628906,-0.8483304977416992,-0.4516630172729492,0.13333511352539062,1.9933395385742188,3,0.08648668185888475,-3.699891285689817,21.4666690826416,2.586141583142609,21.649999618530273,1.0270172047167987,21.59667015075684,0.08648668185888475
1787,2005-05-27,21.336669921875,21.586669921875,21.32332992553711,21.583330154418945,2387025.0,-0.011428275005719857,1.0789471702943014,-1.574493212394229,56.25032131162199,65.38769712797065,0.11699381347959203,-0.16399926286143085,-0.23227454252490531,-0.3658539455753598,23.123440414166794,0.2633399963378906,0.43196496433094467,0.07350301742553711,-0.7236365988250881,0.8706426336761623,-0.3250667906997755,0.47207282555084973,-0.4128002215082809,3.3914742778448574,-65.44135834697927,0.39856980812531195,5,0.12332916259765625,-0.6016702651977539,-0.30750274658203125,0.3299951553344691,2.1466598510742188,4,0.09576608001029818,1.0000000000000402,21.583330154418945,-3.699891285689817,21.4666690826416,2.586141583142609,21.649999618530273,0.09576608001029818
1788,2005-05-30,21.333330154418945,21.3799991607666,21.136669158935547,21.34000015258789,2112147.0,-0.00015652711825620003,4.61522040537864,0.027041238468616852,49.66441664309113,63.803214858744326,0.11695594659375885,-0.11870255435205479,-0.23075349637818476,-0.3350585414638445,22.71696125295972,0.2433300018310547,0.39004756677260843,0.039663219451902876,-0.7161136086190147,0.7954400475228205,-0.33822519458355416,0.4175516334873599,-0.3460365034702342,34.501832053405614,-29.597819427241326,0.377888414035458,5,0.0933389663696289,-0.5983304977416992,-0.30916309356689453,0.3283348083496094,2.326669692993164,0,0.08562515461819697,1.0789471702943014,21.336669921875,1.0000000000000402,21.583330154418945,-3.699891285689817,21.4666690826416,0.08562515461819697
1789,2005-05-31,21.280000686645508,21.4666690826416,21.236669540405273,21.44667053222656,3035511.0,-0.002499819174381912,1.2257990087953263,24.987989705461292,41.075738179681586,61.35105189736946,0.1891286768440139,-0.030442503806856536,-0.18333877236490892,-0.25095172362908613,22.125172155385947,0.22999954223632812,0.35052592554092854,-0.03683280944824219,-0.7586900345549559,0.6850244156584715,-0.3977614220016008,0.32409580310511643,-0.23435700116136715,28.104208506770888,-31.190513724500647,0.36092861255335684,5,0.1466684341430664,-0.5450010299682617,-0.28750133514404297,0.3816642761230469,2.329999923706051,1,0.09931056698894114,4.61522040537864,21.333330154418945,1.0789471702943014,21.336669921875,1.0000000000000402,21.583330154418945,0.09931056698894114
1790,2005-06-01,21.643329620361328,21.69667053222656,21.333330154418945,21.376670837402344,3912066.0,0.017073727537228578,-1.0566039772849756,-1.5999221816600824,52.27708457030453,60.14348297939713,-0.15729882262753137,-0.29329664322958493,-0.5376289467129531,-0.5834731757395382,19.484599258939774,0.41666984558105113,0.3389220476902324,0.25316314697265696,-0.24402735634354755,0.7503536502888615,0.004567895314554704,0.5017583986307592,-0.544003903104592,90.47486052547383,33.80070610162933,0.24859525165810248,6,-0.2166604995727539,-0.908329963684082,-0.6508302688598633,0.018335342407226562,1.6666698455810582,2,0.0803942739698067,1.2257990087953263,21.280000686645508,4.61522040537864,21.333330154418945,1.0789471702943014,21.336669921875,0.0803942739698067
1791,2005-06-02,21.76000022888184,21.959999084472656,21.513330459594727,21.520000457763672,4610250.0,0.005390603505421421,-2.526241690068738,0.9000257499678259,55.37039803920954,59.34633722457695,-0.2541921144710386,-0.33029048048668486,-0.6418921226741965,-0.6666420355785014,16.981685615704638,0.4466686248779297,0.3241143805537554,0.30850028991699574,-0.016450342908477467,0.633450922742469,0.14602497350425736,0.4709756063297341,-0.6112870423943129,75.70854047843032,21.8981178561695,0.16247531641273735,6,-0.21166610717773793,-0.903335571289066,-0.8208351135253942,-0.1516695022583079,1.6999988555908168,3,0.08256750861440465,-1.0566039772849756,21.643329620361328,1.2257990087953263,21.280000686645508,4.61522040537864,21.333330154418945,0.08256750861440465
1792,2005-06-03,21.75333023071289,21.82999992370605,21.649999618530273,21.756669998168945,2949480.0,-0.00030652564792232884,1.400010172551978,-0.013915711004617172,59.56194644872273,58.90414233329265,-0.2193829030523453,-0.29655842844568525,-0.6226363835259363,-0.6252641119656488,15.996542366961297,0.1800003051757777,0.30291955640668533,0.2749972343444824,-0.056862620339835246,0.6068570890288001,0.10906730700232359,0.44092716168664126,-0.5234884544268503,74.8984158902104,21.06965555810315,0.16592992734215922,6,-0.20499610900878906,-0.8966655731201172,-0.877497673034668,-0.14499950408935902,1.7433395385742188,4,0.0838188655687282,-2.526241690068738,21.76000022888184,-1.0566039772849756,21.643329620361328,1.2257990087953263,21.280000686645508,0.0838188655687282
1793,2005-06-06,21.763330459594727,21.903329849243164,21.67667007446289,21.68000030517578,2823930.0,0.00045971025014446276,-4.037409126555181,-24.950885208452313,65.50982385454556,57.05833151827653,-0.2271427080126962,-0.2699957823010912,-0.6196751771802624,-0.599560376568153,15.039923567415942,0.22665977478027344,0.27960612954814934,0.25299739837646484,-0.05746501532057735,0.563459812073507,0.09776619152794197,0.4082286052249877,-0.46047295249002573,72.81064675278786,13.932726794409788,0.15523120684852176,6,-0.214996337890625,-0.9066658020019531,-0.8874979019165039,-0.15499973297119496,1.5033397674560547,0,0.07903198991293192,1.400010172551978,21.75333023071289,-2.526241690068738,21.76000022888184,-1.0566039772849756,21.643329620361328,0.07903198991293192
1794,2005-06-07,21.7833309173584,21.933330535888672,21.536670684814453,21.933330535888672,2751264.0,0.0009189980274757481,4.288811464466004,-1.8000640893588775,62.500118086698514,56.00137316374522,-0.2528288130479126,-0.2691413679287429,-0.6272890139283724,-0.5860925111701718,13.990798171496156,0.39665985107421875,0.26151781485147296,0.25099782943725657,-0.0717521097906797,0.5737477686651928,0.08962285982328666,0.4123727990512265,-0.4147592525169017,71.80837302734702,11.749393018833622,0.16137496961396863,6,-0.23499679565429688,-0.926666259765625,-0.9074983596801758,-0.17500019073486683,1.6533393859863317,1,0.08615160542588352,-4.037409126555181,21.763330459594727,1.400010172551978,21.75333023071289,-2.526241690068738,21.76000022888184,0.08615160542588352
1795,2005-06-08,21.713329315185547,21.9666690826416,21.540000915527344,21.9666690826416,2971260.0,-0.0032135398593733377,2.368347349480135,1.6889360782269243,58.62079851830021,55.647849516908416,-0.16110034552673724,-0.19412879664447757,-0.5463186302346443,-0.48221086973986615,13.657075942083951,0.4266681671142578,0.22388689385701355,0.17149629592895366,-0.1611705526625009,0.5041631445204082,0.00516287163322815,0.33782972022467916,-0.2856149083809356,44.11687983843824,-15.118966521791194,0.16633342429572667,6,-0.16166019439697266,-0.8533296585083008,-0.8866643905639648,-0.10499858856201527,1.8033409118652344,2,0.08735055171108863,4.288811464466004,21.7833309173584,-4.037409126555181,21.763330459594727,1.400010172551978,21.75333023071289,0.08735055171108863
1796,2005-06-09,21.7066707611084,21.73332977294922,21.51667022705078,21.61000061035156,2097396.0,-0.0003066574443971737,1.8890217073387845,-0.3815830089668345,59.859311008100924,56.04884837207274,-0.15098353467774572,-0.18597916453952834,-0.5220949062877338,-0.44381543150336356,13.303541726214343,0.2166595458984375,0.13661522149987348,0.15783767700195384,-0.18282544312164362,0.4985007971255513,-0.012493883059846667,0.32816923706375434,-0.21428179320334806,42.222448278931374,-16.608348097145885,0.17033156006179945,6,-0.15500164031982422,-0.6400012969970703,-1.1800060272216797,-0.39834022521972656,1.7933292388916016,3,0.07386340920168433,2.368347349480135,21.713329315185547,4.288811464466004,21.7833309173584,-4.037409126555181,21.763330459594727,0.07386340920168433
1797,2005-06-10,21.76667022705078,21.7833309173584,21.63999938964844,21.690000534057614,4175874.0,0.002764102639354782,1.6062392702931707,0.7931061697216105,56.48864964975589,56.807096483924376,-0.16044552401722,-0.2426685648245659,-0.5719590741515894,-0.478592149309776,12.739200306246312,0.14333152770995738,0.09580172668795583,0.20783710479736328,-0.1464981024924512,0.5621723120871778,0.030669501152456036,0.3850047084422705,-0.25,55.55569684099878,-0.9820764734341836,0.17716760364490694,6,-0.16500091552734375,-0.4500007629394531,-1.2400054931640625,-0.4583396911621094,1.7833290100097692,4,0.07779457490551178,1.8890217073387845,21.7066707611084,2.368347349480135,21.713329315185547,4.288811464466004,21.7833309173584,0.07779457490551178
1798,2005-06-13,22.049999237060547,22.143329620361328,21.76667022705078,21.866670608520508,2800863.0,0.013016644578813574,1.0360550775591424,2.391148593178485,62.98716981692924,59.241699999174116,-0.37037283258743514,-0.5032304062279174,-0.8397172522926724,-0.7378817111103828,12.548340093385752,0.3766593933105469,0.08829477234520766,0.46033267974853587,0.049208911818798384,0.8714564476782733,0.2547707957836671,0.6658945637134046,-0.5333290100097656,85.10668087049156,30.91441608333502,0.20556188396486916,6,-0.31166934967041016,-0.4683341979980469,-1.4141669273376465,-0.741668701171875,1.3600006103515625,0,0.06560864318739168,1.6062392702931707,21.76667022705078,1.8890217073387845,21.7066707611084,2.368347349480135,21.713329315185547,0.06560864318739168
1799,2005-06-14,22.72666931152344,22.7833309173584,22.049999237060547,22.07999992370605,6818904.0,0.030687986298229886,-1.075454994480417,3.527378091284619,80.98382338456625,62.4313376452032,-0.91664770066782,-1.1241223320233047,-1.5041308042362012,-1.389473748303086,12.50011114386579,0.7333316802978516,0.12860555548455466,1.0650028228759787,0.4325228191592494,1.697482826592708,0.748762821017614,1.3812428247343433,-1.1222667694091832,95.52669422296538,38.591294209877134,0.31624000185836393,6,-0.5783386230468786,-0.7866687774658239,-2.0908370018005407,-1.4183387756347692,0.5,1,0.02376067113598279,1.0360550775591424,22.049999237060547,1.6062392702931707,21.76667022705078,1.8890217073387845,21.7066707611084,0.02376067113598279
1800,2005-06-15,22.4666690826416,22.933330535888672,22.44667053222656,22.7066707611084,4074777.0,-0.011440313814484404,-2.476158038147076,-0.37113505446243555,70.29116821299746,64.0892009978463,-0.5895747542004592,-0.8247613122171273,-1.2280872992920564,-1.1085800395425665,12.544832310715101,0.4866600036621129,0.18320706156005073,0.753169155120851,0.0363379873309313,1.4700003229107708,0.39475357122589116,1.111584739015811,-0.6999988555908203,67.05904370047043,11.412634884030894,0.3584155838949596,6,-0.241668701171875,-0.4316692352294922,-1.8308367729187012,-1.1583385467529297,0.9500007629394496,2,0.04317512387506439,-1.075454994480417,22.72666931152344,1.0360550775591424,22.049999237060547,1.6062392702931707,21.76667022705078,0.04317512387506439
1801,2005-06-16,22.78000068664551,22.813329696655273,22.47666931152344,22.63332939147949,1165779.0,0.013946509064220791,2.1562505588040364,-0.6111261225463223,82.16938131243334,66.60113820492526,-0.8303206019902589,-1.0902934426991528,-1.5301081624753792,-1.3953647478789755,12.78663144268809,0.3466606140136719,0.27195080754751544,1.0006671905517628,0.15103194451497615,1.8503024365885494,0.5758495675333712,1.4254848135701543,-0.8033316040039082,88.14457923719714,24.818854798638526,0.4248176230183926,6,-0.5550003051757848,-0.745000839233402,-2.0783357620239293,-1.4716701507568395,0.5166702270507777,3,0.0323384336347774,-2.476158038147076,22.4666690826416,-1.075454994480417,22.72666931152344,1.0360550775591424,22.049999237060547,0.0323384336347774
1802,2005-06-17,23.09000015258789,23.26667022705078,22.75,22.75,5979060.0,0.013608404591669343,-2.0392352657384243,2.3181097037633145,84.44464889309735,68.70500765365324,-1.0401574430803358,-1.3378851878322244,-1.8257138425950465,-1.681908016791425,13.20793330347404,0.5166702270507812,0.32950101405955934,1.22750015258789,0.21348546445983274,2.241514840715947,0.7204928085238613,1.7345074966519185,-0.9411320083618158,88.22199503580728,20.372416483201903,0.5070073440640285,6,-0.6983299255371094,-0.8883304595947266,-2.3883352279663086,-1.8000001907348633,0.163330078125,4,0.017756597864992063,2.1562505588040364,22.78000068664551,-2.476158038147076,22.4666690826416,-1.075454994480417,22.72666931152344,0.017756597864992063
1803,2005-06-20,23.10000038146973,23.20000076293945,22.833330154418945,22.96999931335449,1581894.0,0.00043309782658096374,1.2222337818467919,0.38235591109517514,86.3032752706563,71.34980289631521,-0.9393992462998959,-1.295927911784176,-1.8190804151039437,-1.6711361756212888,14.549350486074875,0.36667060852050426,0.37804919341721543,1.1623338699340842,0.01692527007272915,2.307742469795439,0.5896295700034067,1.7350381698647617,-0.7275718206787154,86.30115726007497,12.869522765101877,0.5727042999306784,6,-0.7083301544189489,-0.898330688476566,-2.398335456848148,-2.0216703414917028,0.07999992370605113,0,0.019480469617299212,-2.0392352657384243,23.09000015258789,2.1562505588040364,22.78000068664551,-2.476158038147076,22.4666690826416,0.019480469617299212
1804,2005-06-21,23.2166690826416,23.25333023071289,23.09333038330078,23.09333038330078,1668798.0,0.005050593040918816,-1.5944792391556484,0.9487514304996694,84.80839165796664,74.25953546738926,-0.9290687263672694,-1.3588780771849684,-1.9107541737505045,-1.7639614372657668,15.992028381397011,0.15999984741210938,0.4288459318822504,1.2006690979003913,-0.0694064707670421,2.4707446665678248,0.5656313135666764,1.8357068822341063,-0.6653921885986342,93.90229719294004,21.69183812513552,0.6350377843337164,6,-0.8249988555908203,-1.0149993896484375,-2.5150041580200195,-2.1733388900756836,0.3166618347167969,1,0.008327239539932751,1.2222337818467919,23.10000038146973,-2.0392352657384243,23.09000015258789,2.1562505588040364,22.78000068664551,0.008327239539932751
1805,2005-06-22,23.32332992553711,23.38332939147949,23.10000038146973,23.2833309173584,2062440.0,0.004594149251808677,2.5416582225666775,0.3243021727364107,84.74080717640821,77.02414615275673,-0.8753906048843021,-1.390607827973895,-1.9943191823954152,-1.8446391790488903,17.01296616689595,0.2833290100097585,0.4793006311702328,1.2144968986511238,-0.1541116473523907,2.583105444654638,0.5301926256493665,1.898801171652881,-0.6289743648925779,93.38236376908885,20.7215203815865,0.6843042730017579,6,-0.8116655349731445,-1.0633306503295898,-2.5183300971984863,-2.2799997329711914,0.399999618530277,2,-0.004144374509226223,-1.5944792391556484,23.2166690826416,1.2222337818467919,23.10000038146973,-2.0392352657384243,23.09000015258789,-0.004144374509226223
1806,2005-06-23,23.45000076293945,23.46999931335449,23.229999542236328,23.26333045959473,1817478.0,0.005431078572688985,1.1176381490925047,4.6668733012253245,85.79486832807791,80.28039267257029,-0.8144077777127627,-1.4443126930455783,-2.0922922151218835,-1.942782998350399,18.134158927642314,0.2399997711181605,0.5475141384468927,1.2478342056274379,-0.22082283162908922,2.716491242883965,0.5135056869991743,1.9821627242557014,-0.6178504361279273,97.22242090456093,23.818309956069683,0.7343285186282626,6,-0.8316659927368129,-1.14666652679443,-2.5200009346008265,-2.4066705703735316,0.5599994659423899,3,-0.0014213610351380135,2.5416582225666775,23.32332992553711,-1.5944792391556484,23.2166690826416,1.2222337818467919,23.10000038146973,-0.0014213610351380135
1807,2005-06-24,23.3799991607666,23.40999984741211,23.2066707611084,23.2066707611084,2277153.0,-0.002985142852680811,-1.346171622246187,0.9285269084184313,83.26488835305051,82.5334725099171,-0.5492480663317352,-1.278953663003314,-1.995641506264203,-1.8490554536383712,19.017111731390358,0.24333000183105113,0.635856343209138,1.075666141510009,-0.4234546245972908,2.574786907617309,0.32610575845635736,1.8252265245636607,-0.42027903664648747,85.86390571543316,11.873125300626356,0.7495603830536506,6,-0.619999885559082,-1.076664924621582,-2.361666679382324,-2.3366689682006836,0.6000003814697266,4,-0.003564082551813952,1.1176381490925047,23.45000076293945,2.5416582225666775,23.32332992553711,-1.5944792391556484,23.2166690826416,-0.003564082551813952
1808,2005-06-27,23.15999984741211,23.49666976928711,23.13332939147949,23.36667060852051,2202336.0,-0.009409722893560568,-1.794800507625335,-1.1923652529876738,76.1724973946114,81.99888073325546,-0.17348011039446476,-0.9645406364215319,-1.7344513437623803,-1.611371777159846,19.502572490878187,0.36334037780762074,0.7288091668505814,0.7643333435058608,-0.7080408679345389,2.2367075549462605,0.02814623778566272,1.5005204492260589,-0.09822388544511895,16.529371151863657,-55.35239382798743,0.7361871057201995,6,-0.18832969665527344,-0.8433303833007812,-2.122499942779541,-2.3183345794677734,0.6866703033447301,0,0.004029809322784184,-1.346171622246187,23.3799991607666,1.1176381490925047,23.45000076293945,2.5416582225666775,23.32332992553711,0.004029809322784184
1809,2005-06-28,23.393329620361328,23.43000030517578,23.236669540405273,23.29999923706055,2014632.0,0.010074688017551514,1.3198983795660533,-0.4515896820635623,80.07175125503242,83.08561218237044,-0.33782519660817556,-1.0871668855559022,-1.9321636888965763,-1.8305370067456224,20.36666079562689,0.2700004577636719,0.8420034892122672,0.8919966697692878,-0.5461872110859893,2.330180550624565,0.17290472934164924,1.6110886101969264,-0.2600002288818395,73.948040332934,-1.3860715506095573,0.7190919404276391,6,-0.4066600799560547,-1.07666015625,-2.295830249786377,-2.5916643142700195,0.8400001525878906,1,-0.009119236921274698,-1.794800507625335,23.15999984741211,-1.346171622246187,23.3799991607666,1.1176381490925047,23.45000076293945,-0.009119236921274698
1810,2005-06-29,23.38332939147949,23.489999771118164,23.30666923522949,23.433330535888672,2271231.0,-0.00042748206621834317,1.24477737426584,-0.5357434807488527,79.9760751192151,82.84191149423509,-0.20576040255803818,-0.9909320597510565,-1.8825967174058,-1.8100123475622567,22.179746597133278,0.18333053588867543,0.9315432721675272,0.7949964523315387,-0.6351407662485755,2.225133670911653,0.0799278430414816,1.5100650616215958,-0.25,68.80600540696538,-10.273821291256155,0.7150686092900579,6,-0.25999450683593395,-1.0666599273681605,-2.2858300209045375,-2.608328819274899,0.7166709899902415,2,0.006414891710569082,1.3198983795660533,23.393329620361328,-1.794800507625335,23.15999984741211,-1.346171622246187,23.3799991607666,0.006414891710569082
1811,2005-06-30,23.55666923522949,23.55666923522949,23.1200008392334,23.24333000183105,4304790.0,0.007412966769957174,1.787192598003386,-6.2666412359331805,80.75597815792172,82.4320591903267,-0.2875867416369289,-1.078040187727165,-2.0031160218243933,-1.9715532770386837,24.45979548241214,0.4366683959960902,0.9285354892500379,0.8785028457641566,-0.5582536132043678,2.315259304732681,0.16012461627989438,1.5968810752484188,-0.05999946594237926,100.0,17.203259097728562,0.7183782294842627,6,-0.3616695404052699,-1.210000038146969,-2.4591698646545375,-2.788338661193844,0.10666084289551137,3,0.007074867298669352,1.24477737426584,23.38332939147949,1.3198983795660533,23.393329620361328,-1.794800507625335,23.15999984741211,0.007074867298669352
1812,2005-07-01,23.576669692993164,23.603330612182614,23.34333038330078,23.603330612182614,2033208.0,0.0008490358956929622,18.504220918591283,-0.08508643778912915,78.84131018672986,81.6029519587793,-0.2584746421538462,-1.0060156632479718,-1.9749923506033262,-1.9801041079381143,26.89548906485804,0.2600002288818324,0.9743420195044159,0.8073363304138184,-0.6136371133560345,2.2283097741836713,0.0968496085288919,1.5178230522987448,-0.4566688537597656,94.483907120646,11.484503163388482,0.7104867218849257,7,-0.22833919525146484,-1.206669807434082,-2.479170322418213,-2.841670036315918,0.25,4,0.0183796329817294,1.787192598003386,23.55666923522949,1.24477737426584,23.38332939147949,1.3198983795660533,23.393329620361328,0.0183796329817294
1813,2005-07-04,23.48332977294922,23.68000030517578,23.420000076293945,23.66666984558105,1029285.0,-0.003958995110818653,1.4761809611175194,6.876734869080766,68.33578914868548,79.7726627910814,-0.1173855028975197,-0.8192121902397034,-1.8369518069444801,-1.876912111339621,29.281849649542046,0.26000022888183594,0.9653701900203764,0.6279964447021484,-0.74396837062325,1.999961260027547,-0.05798596296055081,1.3139788523648477,-0.3633289337158203,64.88022860957558,-15.85153187048607,0.6859824076626989,7,-0.09332942962646484,-1.0749950408935547,-2.3858304023742676,-2.7483301162719727,0.35000038146972656,0,0.021149886923583994,18.504220918591283,23.576669692993164,1.787192598003386,23.55666923522949,1.24477737426584,23.38332939147949,0.021149886923583994
1814,2005-07-05,23.65999984741211,23.71332931518555,23.44667053222656,23.44667053222656,1882827.0,0.00752321226040098,-1.499973177404629,-1.1635716737929946,80.13441903791264,79.2608418868041,-0.25094534168168536,-0.8939093726762906,-1.967128892710079,-2.044838152232188,31.997434971105086,0.2666587829589915,0.9201028974794738,0.7108330726623535,-0.6081035112083235,2.0297696565330305,0.051364780727013226,1.3703013645976938,-0.5175990295410173,91.01181387125237,8.197332410070118,0.6594682919353392,7,-0.24333477020263672,-1.1850004196166992,-2.579165458679199,-2.9250001907348633,0.3566703796386719,1,0.007889700107717834,1.4761809611175194,23.48332977294922,18.504220918591283,23.576669692993164,1.787192598003386,23.55666923522949,0.007889700107717834
1815,2005-07-06,23.61000061035156,23.92667007446289,23.56999969482422,23.7833309173584,2581857.0,-0.0021132391117076876,-1.8158320722185832,-0.8125011176081429,74.17455987822675,77.96969650348731,-0.17433910050039714,-0.7320639852381312,-1.856289402118918,-1.9839017873524654,35.114224760850895,0.3566703796386719,0.8694831311743094,0.566000270843503,-0.6473126505687254,1.7793131922557315,-0.04065618986260944,1.1726567315496155,-0.4333440826416002,60.7435798612995,-20.51280529535766,0.6066564607061139,7,-0.08666515350341442,-0.980000495910641,-2.529166221618649,-2.875000953674313,0.6266689300537145,2,0.026401065077667374,-1.499973177404629,23.65999984741211,1.4761809611175194,23.48332977294922,18.504220918591283,23.576669692993164,0.026401065077667374
1816,2005-07-07,23.309999465942386,23.60000038146973,22.893329620361328,23.60000038146973,3931317.0,-0.012706528447849363,3.873576070085,1.6731114167812586,56.44523370209658,74.98973487560355,0.11590282202878299,-0.32231177599328475,-1.5042346179869845,-1.675554991657755,37.344964648782025,0.7166709899902308,0.8178862074770734,0.1858326911926298,-0.8550557099468534,1.226721092332113,-0.3346115093771118,0.7062768917623714,0.6166706085205043,40.32261041626708,-38.39813737465417,0.5204442005697424,7,0.10000038146972301,-0.5899991989135778,-2.229165077209476,-2.5749998092651403,0.686670303344723,3,0.03389107394367774,-1.8158320722185832,23.61000061035156,-1.499973177404629,23.65999984741211,1.4761809611175194,23.48332977294922,0.03389107394367774
1817,2005-07-08,23.459999084472656,23.53000068664551,23.34667015075684,23.44667053222656,1542888.0,0.006434990217371261,1.391292449309505,-0.04596037989004408,59.74717850676462,73.16469944362056,-0.024088587333864098,-0.3572640519510841,-1.6004388128279992,-1.8168906923054209,39.74041268317497,0.220001220703125,0.761315563227992,0.25116586685180664,-0.578926009419753,1.0812577431233663,-0.1638800712839732,0.6662118049875865,0.4666709899902344,54.83860250143972,-21.976337650291995,0.41504593813578006,7,-0.049999237060546875,-0.7383289337158203,-2.2574996948242188,-2.603334426879883,0.20667076110839488,4,0.00866713561753385,3.873576070085,23.309999465942386,-1.8158320722185832,23.61000061035156,-1.499973177404629,23.65999984741211,0.00866713561753385
1818,2005-07-11,23.49666976928711,23.61000061035156,23.38999938964844,23.5,1539009.0,0.0015631153557342792,-1.0307399778165118,-0.24985689753857107,57.924471876413655,70.70389062377404,-0.00891824674435071,-0.2951281546532165,-1.5814564257010488,-1.848588050369095,41.178185533453195,0.2200012207031179,0.6856619075035226,0.21550302505493235,-0.4183341429822178,0.8493401930920825,-0.10141555896364451,0.5324216090735092,0.40933349609375114,58.38735399654465,-15.59421251428141,0.3169185840185755,7,-0.086669921875,-0.7749996185302734,-2.294170379638672,-2.640005111694336,0.31999969482421875,0,0.014044540224053437,1.391292449309505,23.459999084472656,3.873576070085,23.309999465942386,-1.8158320722185832,23.61000061035156,0.014044540224053437
1819,2005-07-12,23.26667022705078,23.48332977294922,23.13999938964844,23.3700008392334,2424753.0,-0.009788601725039592,1.0808628452854838,31.02806414662085,48.501083845653916,67.20666937115614,0.22487303102748513,-0.0238200860143003,-1.3003380654928876,-1.607876573339098,40.92544705489242,0.3566703796386683,0.6116861615398683,-0.04149656295776438,-0.61941899186683,0.5364258659513013,-0.33045777741229543,0.24746465149676666,0.6190795654296899,36.12948716055581,-33.93575373826053,0.2889612144545326,7,0.14332962036132812,-0.5450000762939453,-2.0641708374023438,-2.410005569458008,0.3466606140136683,1,0.024355007478007895,-1.0307399778165118,23.49666976928711,1.391292449309505,23.459999084472656,3.873576070085,23.309999465942386,0.024355007478007895
1820,2005-07-13,23.43667030334473,23.5,23.20000076293945,23.23332977294922,2433222.0,0.007306592418897084,-1.2222285015929657,-1.9678634056299376,49.655249977062894,63.75103290661626,0.07066639849735168,-0.12376982653561797,-1.3955576989593688,-1.7636723567939505,40.40136389726804,0.2999992370605504,0.5718627912716094,0.08000345230102823,-0.3424761277098689,0.5024830323119254,-0.13123633770441856,0.291243242306475,0.42923108569335966,75.81452166646349,8.805079943016835,0.21123979000544793,7,-0.02667045593262074,-0.7150001525878942,-2.2341709136962926,-2.5800056457519567,0.2999992370605433,2,0.024747539484022862,1.0808628452854838,23.26667022705078,-1.0307399778165118,23.49666976928711,1.391292449309505,23.459999084472656,0.024747539484022862
1821,2005-07-14,23.51667022705078,23.75,23.413330078125,23.5,3018429.0,0.0034134509156207304,-2.5437060831158402,0.08198182142220495,53.51637835848362,60.937151592366675,-0.0174378417943295,-0.1536271240291427,-1.4098037671108834,-1.8432821892691926,40.07967181277645,0.336669921875,0.4967719236135473,0.1231698989868164,-0.20570244653513114,0.45204224450876396,-0.041266273774159146,0.28760607174779196,0.3297797266137721,61.74925582209748,-2.756450513479379,0.16443617276097447,7,-0.10667037963867188,-0.7950000762939453,-2.310835838317871,-2.656670570373535,0.1333293914794922,3,0.03061655014944642,-1.2222285015929657,23.43667030334473,1.0808628452854838,23.26667022705078,-1.0307399778165118,23.49666976928711,0.03061655014944642
1822,2005-07-15,23.5,23.69333076477051,23.399999618530273,23.4666690826416,1918647.0,-0.0007088685128392447,-2.5199066179921004,1.9994279176201373,59.770002806180614,59.98539755431058,-0.014289632006722286,-0.11032209455301256,-1.348247093795802,-1.8255696762963538,38.97490247381091,0.2933311462402379,0.41994306041183194,0.08599967956542898,-0.21297071967268622,0.38497007880354417,-0.06348552005362862,0.23548487918448657,0.32738754699848727,59.0164344498084,-11.080508401811699,0.14948519961905776,7,-0.09000015258789062,-0.7166652679443359,-2.190830707550049,-2.640000343322754,-0.14999961853026988,4,0.021134883799451387,-2.5437060831158402,23.51667022705078,-1.2222285015929657,23.43667030334473,1.0808628452854838,23.26667022705078,0.021134883799451387
1823,2005-07-18,23.54999923706055,23.61667060852051,23.41666984558105,23.41666984558105,802179.0,0.00212762710895964,-2.000100138763662,4.000171673819955,55.032138542481064,57.19625527704041,-0.06016417508329752,-0.13162865597151807,-1.3488443428254477,-1.8786960849690963,37.810430026990346,0.20000076293946023,0.3210657372529333,0.11349897384643981,-0.1518093744062483,0.37880732209912793,-0.01915520027990425,0.24615314797278387,0.2587071514051935,67.21302248793096,-2.2977738225209663,0.13265417412634398,7,-0.13999938964844105,-0.7033290863037145,-2.0908298492431676,-2.6899995803833043,-0.163330078125,0,0.004954166127398185,-2.5199066179921004,23.5,-2.5437060831158402,23.51667022705078,-1.2222285015929657,23.43667030334473,0.004954166127398185
1824,2005-07-19,23.40999984741211,23.526670455932614,23.376670837402344,23.5,1739673.0,-0.005944772576812807,1.0929050457739524,-0.6750211006680327,50.790615518748595,54.5980392370984,0.045419729928863006,0.024872445355825334,-1.1671435903050131,-1.745703471002379,36.44748703494437,0.17332839965820668,0.22926579203674535,-0.036166954040528054,-0.28105281497433765,0.20871890689328154,-0.15860988450743463,0.08627597642637852,0.3803990056915474,38.18170468653589,-30.120387726226134,0.12244293046690502,7,-0.08833503723144531,-0.4216651916503906,-1.750002384185791,-2.461669921875,0.620000839233402,1,0.01737161979281998,-2.000100138763662,23.54999923706055,-2.5199066179921004,23.5,-2.5437060831158402,23.51667022705078,0.01737161979281998
1825,2005-07-20,23.22666931152344,23.433330535888672,23.143329620361328,23.36667060852051,3145293.0,-0.007831291631081982,1.1220524916434023,1.5555673292925867,40.27512818293336,52.80136084608026,0.1884767519096755,0.21143025149367034,-0.9491850522588656,-1.5659929161934976,34.519860419330925,0.29000091552734375,0.18423401542622386,-0.21466445922851207,-0.4731931869371593,0.04386426848013514,-0.34392882308283745,-0.08540009537418669,0.5457881569253686,13.737227654290521,-48.466905640125,0.12926436385432427,7,0.2183303833007777,-0.03999900817871449,-1.1825037002563512,-1.9583387374877965,0.8000011444091726,2,0.016647308503642266,1.0929050457739524,23.40999984741211,-2.000100138763662,23.54999923706055,-2.5199066179921004,23.5,0.016647308503642266
1826,2005-07-21,23.41666984558105,23.526670455932614,23.28000068664551,23.31999969482422,2911662.0,0.00818027464503257,-1.7924642375169009,-0.6904946799089677,45.714320746966706,51.24215442832493,0.016984789944824996,0.019820841029403624,-1.10303295899163,-1.7527971854265338,32.45939387403754,0.3000011444091726,0.09987060790300006,-0.02299737930298207,-0.2817205129457818,0.23572575433981768,-0.15235894612438017,0.10636418751841603,0.33820506590600985,49.69811935816021,-8.074900824372854,0.12936156682139924,7,0.028329849243167615,-0.21500015258788707,-1.2866697311401332,-2.07333946228027,0.37000083923339844,3,0.013665465539482335,1.1220524916434023,23.22666931152344,1.0929050457739524,23.40999984741211,-2.000100138763662,23.54999923706055,0.013665465539482335
1827,2005-07-22,23.29667091369629,23.45000076293945,23.05666923522949,23.270000457763672,2397843.0,-0.0051245088510059045,1.3600116730850063,0.27589132450724135,45.07064387929338,49.813951317533785,0.12446836447601939,0.14045831559887034,-0.9475304089956396,-1.62813840686254,30.236165861030923,0.39333152770996094,0.03429370440037616,-0.1388298988342278,-0.40419731909251055,0.12653752142405494,-0.27151360896337096,-0.006146188705084654,0.4409730919682566,42.85733748407717,-13.437654508591592,0.13268371012914196,7,0.10666370391845703,0.04166412353515625,-1.166670799255371,-1.9533405303955078,0.443328857421875,4,0.015166489072318878,-1.7924642375169009,23.41666984558105,1.1220524916434023,23.22666931152344,1.0929050457739524,23.40999984741211,0.015166489072318878
1828,2005-07-25,23.25333023071289,23.31999969482422,23.06999969482422,23.2166690826416,1938942.0,-0.0018603809593206178,1.941175150624376,1.374597725809912,38.44694999306413,48.6968253339127,0.1448990158309087,0.20147954343257624,-0.8641591528814203,-1.5820989895783235,27.75618633721294,0.25,0.025788805009202775,-0.1868371009826646,-0.4344973873323319,0.06082318536700271,-0.31066724415749647,-0.06300695780783272,0.46742748724559036,41.84265632101887,-9.645286151550842,0.12383014317483318,7,0.15000438690185547,0.12666988372802734,-0.956660270690918,-1.7433300018310547,0.6700000762939489,0,0.004157260478293123,1.3600116730850063,23.29667091369629,-1.7924642375169009,23.41666984558105,1.1220524916434023,23.22666931152344,0.004157260478293123
1829,2005-07-26,23.18000030517578,23.28000068664551,23.026670455932614,23.16666984558105,1557585.0,-0.003153523594665808,1.37499441200925,0.36361271525944866,37.94396481651021,47.39557142718462,0.22869124955061793,0.27195098834002707,-0.7460974019467486,-1.5058838457731518,25.192180180759145,0.25333023071289773,-0.005452140530483263,-0.24950056076049876,-0.5227121901132499,0.02371106859225236,-0.3861063754368743,-0.1128947460841232,0.5242088508307567,30.665969848633523,-18.839426075339006,0.13660581467637578,7,0.20833492279052734,0.22999954223632812,-0.8833303451538086,-1.6700000762939453,1.3199996948242188,1,0.008915826188044651,1.941175150624376,23.25333023071289,1.3600116730850063,23.29667091369629,-1.7924642375169009,23.41666984558105,0.008915826188044651
1830,2005-07-27,23.5333309173584,23.54999923706055,23.163330078125,23.163330078125,1439442.0,0.015242908003919364,-1.0900988210550384,27.756045213900173,56.07979280207359,47.68039525425018,-0.12235283553901866,-0.07332510829274241,-1.0542888318019337,-1.8509454053298953,22.498570151745877,0.3866691589355504,-0.027688246301973862,0.09632997512817454,-0.17976523160161761,0.3724251818579667,-0.04171762823672154,0.23437757849307062,0.15466064793523415,96.81494305239117,44.24166079911177,0.13804760336489527,7,-0.17333030700683594,-0.12333106994628906,-1.2366609573364258,-2.0233306884765625,1.1999988555908203,2,0.02110494987009104,1.37499441200925,23.18000030517578,1.941175150624376,23.25333023071289,1.3600116730850063,23.29667091369629,0.02110494987009104
1831,2005-07-28,23.723329544067386,23.736669540405273,23.46332931518555,23.643329620361328,1729467.0,0.008073596864642818,4.124492678478774,0.21621551959668361,57.0159007637856,47.37438391620629,-0.3128539498450529,-0.26371877700322344,-1.197084261380187,-2.025365520208748,20.76070865848542,0.273340225219723,-0.006638258217428472,0.2779955863952672,-0.02230617764413978,0.5782973504346742,0.12784470437556195,0.4281464684149725,-0.8299999237060582,98.12112485359117,43.941018989220616,0.15015088201970436,7,-0.34165954589844105,-0.313329696655277,-1.3374977111816442,-2.154999732971195,0.860000610351559,3,0.012786607853748189,-1.0900988210550384,23.5333309173584,1.37499441200925,23.18000030517578,1.941175150624376,23.25333023071289,0.012786607853748189
1832,2005-07-29,24.01000022888184,24.07332992553711,23.70000076293945,23.79999923706055,2539791.0,0.012083914455681466,1.2178383860130872,2.6250149011752884,62.068885108077595,48.156244645717024,-0.5806329761167994,-0.5441602726176917,-1.4310655652802566,-2.2953777319819793,19.12905294605613,0.3733291625976598,0.008151183407637319,0.5429997444152868,0.15351408766769126,0.9324854011628823,0.348256916041489,0.7377425727890845,-1.0998038101196315,93.9493504339859,38.63662253074046,0.19474282837379753,7,-0.4600000381469762,-0.5266704559326207,-1.5491657257080114,-2.398335456848148,0.7633304595947195,4,-0.009301521946623925,4.124492678478774,23.723329544067386,-1.0900988210550384,23.5333309173584,1.37499441200925,23.18000030517578,-0.009301521946623925
1833,2005-08-01,23.979999542236328,24.163330078125,23.91666984558105,24.146669387817386,3235482.0,-0.0012495079699925693,1.4667105376098322,-0.7936621829048044,68.51197370635464,50.12528444433992,-0.5400100809930066,-0.5007143849668552,-1.3531182164716924,-2.2495754242592767,17.326966893800567,0.24666023254394887,0.008330277903979777,0.4881655693054192,0.03600398675668259,0.9403271518541558,0.2620847780310491,0.7142463605797893,-1.023277783203124,83.87111389291155,25.052355900287623,0.22608079127436834,8,-0.38499927520751953,-0.45166969299316406,-1.4483327865600586,-2.3683347702026367,1.163330078125,0,-0.01000833092992559,1.2178383860130872,24.01000022888184,4.124492678478774,23.723329544067386,-1.0900988210550384,23.5333309173584,-0.01000833092992559
1834,2005-08-02,23.84667015075684,24.07999992370605,23.690000534057614,24.07999992370605,1830879.0,-0.005560024771670835,2.3429029199229348,1.3999519357311339,60.846560312603486,52.41099912541437,-0.3779729022243572,-0.3717425061930193,-1.1741221368729704,-2.1019641709934085,15.075350818645475,0.3899993896484375,-0.005544722177731387,0.34550266265869567,-0.12845594560027251,0.8194612709176639,0.10852335852921158,0.5824819667881798,-0.8175518925781269,68.33400726318395,11.18322586212679,0.2369793041294839,8,-0.2516698837280309,-0.3183403015136754,-1.2025003433227575,-2.2216701507568395,1.4766597747802699,1,0.0032147111427029973,1.4667105376098322,23.979999542236328,1.2178383860130872,24.01000022888184,4.124492678478774,23.723329544067386,0.0032147111427029973
1835,2005-08-03,24.23332977294922,24.3799991607666,23.833330154418945,23.91666984558105,2449107.0,0.01621440728403356,-1.2620506769688526,-1.3571346826668975,66.31248903777264,54.69968449105947,-0.6781339977044176,-0.7476414726592644,-1.5037703088204566,-2.4688082646402307,12.534996261180838,0.5466690063476562,-0.0016917975041863542,0.70099582672119,0.12574949564299587,1.276242157799384,0.41337266118209115,0.9886189922602888,-1.1361588055737286,83.99975863453726,26.29752132777096,0.2876231655390972,8,-0.5299949645996094,-0.5966653823852539,-1.581660270690918,-2.6083297729492188,0.9200000762939453,2,0.01100427508515378,2.3429029199229348,23.84667015075684,1.4667105376098322,23.979999542236328,1.2178383860130872,24.01000022888184,0.01100427508515378
1836,2005-08-04,24.10000038146973,24.563329696655273,23.989999771118164,24.48332977294922,4364847.0,-0.005501901419602606,1.110432807579837,-1.2105396305286433,62.96839249862939,56.68832322654124,-0.4891164640876404,-0.5819283703847304,-1.3175642240993817,-2.3153326312558846,12.776569480703307,0.5733299255371094,0.01974434436021255,0.528166389465337,-0.08971149150081814,1.1460442704314922,0.21922744898225943,0.8371053299484146,-0.9002031586229506,46.94677161502303,-10.151798481544994,0.308938940483078,8,-0.3050003051757848,-0.37167072296142933,-1.3799982070922887,-2.47500038146973,1.0699996948242152,3,0.02627922744625555,-1.2620506769688526,24.23332977294922,2.3429029199229348,23.84667015075684,1.4667105376098322,23.979999542236328,0.02627922744625555
1837,2005-08-05,23.663330078125,24.123329162597656,23.433330535888672,24.123329162597656,4722642.0,-0.01811909943704737,2.0,1.2000099514865143,52.09872758150057,58.20518740303418,0.0056256465331010475,-0.13622847799090465,-0.8240493586049737,-1.8597864049167185,12.435105932113274,0.6899986267089844,0.07030742594550787,0.08132953643798757,-0.5354907346762943,0.6981498075522694,-0.22708059911915157,0.3897396719951267,-0.32717960789737077,20.35395690739225,-34.00017203319619,0.30841013555714086,8,0.1316699981689453,0.06499958038330078,-0.8924956321716309,-2.0083303451538086,1.4699993133544886,4,0.0388787238844468,1.110432807579837,24.10000038146973,-1.2620506769688526,24.23332977294922,2.3429029199229348,23.84667015075684,0.0388787238844468
1838,2005-08-08,23.826669692993164,23.836669921875,23.50333023071289,23.67333030700684,2124513.0,0.006902647020892383,2.8460827464788734,-0.33334715472773846,57.65000780916779,60.3947477355517,-0.07580469476464913,-0.28836219245059524,-0.9273667118372586,-2.002416625669092,11.87363920983922,0.3333396911621094,0.10400890983757094,0.2281691551208489,-0.39664341938253145,0.8529817296242292,-0.08423713213084127,0.5405754423725391,-0.3933391571044922,34.80880081695347,-20.69912780568729,0.3124062872516896,8,0.036660194396972656,-0.09834003448486328,-0.9675045013427734,-2.14833927154541,0.9600009918212855,0,0.03973115033200725,2.0,23.663330078125,1.110432807579837,24.10000038146973,-1.2620506769688526,24.23332977294922,0.03973115033200725
1839,2005-08-09,23.833330154418945,23.979999542236328,23.776670455932614,23.85000038146973,3079485.0,0.0002795380769364808,-2.128389482333491,-0.10871458069012693,61.91091408443634,61.042650100258676,0.022300849899139052,-0.2639247901819246,-0.8709707562986395,-1.9898219386774798,12.240806434712797,0.2033290863037145,0.1526011008425172,0.20649662017822124,-0.406234023474326,0.8192272638307685,-0.0998687016480524,0.5128619420044949,-0.39999961853027344,35.398222619821254,-24.34444281590857,0.3063653218262732,8,0.16499996185302734,-0.10500049591064453,-0.9341626167297363,-2.1166648864746094,1.1233406066894531,1,0.05496501988831359,2.8460827464788734,23.826669692993164,2.0,23.663330078125,1.110432807579837,24.10000038146973,0.05496501988831359
1840,2005-08-10,24.01667022705078,24.01667022705078,23.75333023071289,23.75333023071289,3644559.0,0.0076925914861227795,1.0,-15.797025171621348,61.81103574327686,61.575442875757695,-0.09528790878810156,-0.42328693792515537,-0.9995368670813889,-2.147269608530962,12.611051410535909,0.2633399963378906,0.22845885330085025,0.36083669662475515,-0.26867022738514734,0.9903436206346576,0.0460832346198039,0.6755901586297064,-0.5133399963378906,51.62301985838348,-9.002313085507247,0.31475346200495075,8,-0.018340110778808594,-0.28834056854248047,-1.0708379745483398,-2.2833404541015625,0.8733291625976598,2,0.05440636383534114,-2.128389482333491,23.833330154418945,2.8460827464788734,23.826669692993164,2.0,23.663330078125,0.05440636383534114
1841,2005-08-11,24.236669540405273,24.309999465942386,23.933330535888672,24.063329696655273,2683089.0,0.009160275395158735,1.3541830579595817,0.6582359161560413,67.80300840967546,62.21256768704635,-0.26240715178556684,-0.6182795212516723,-1.1648377047783889,-2.338929675213201,12.562954316228813,0.3766689300537145,0.32475222879358867,0.5448360443115234,-0.13175124183918285,1.2214233304622297,0.2065424012361703,0.8831296873868766,-0.6273393630981445,91.63539130642853,27.574376135932553,0.3382936430753537,8,-0.23833942413330078,-0.5083398818969727,-1.1600017547607422,-2.396669387817383,0.796661376953125,3,0.03782121579492248,1.0,24.01667022705078,-2.128389482333491,23.833330154418945,2.8460827464788734,23.826669692993164,0.03782121579492248
1842,2005-08-12,23.99666976928711,24.333330154418945,23.933330535888672,24.25,3064014.0,-0.009902341190816566,-1.105212965658472,-1.4614656690140846,63.102379866946926,61.61150170488994,-0.027376046108702923,-0.3574914339562838,-0.8715854853606118,-2.071698538754248,12.575855790979656,0.39999961853027344,0.3550664226776412,0.2800027847290032,-0.4033635284131911,0.9633690978711975,-0.06168037184209396,0.6216859413001004,-0.2919396400451646,59.43850408701188,-7.12593514674397,0.341683156571097,8,0.0016603469848632812,-0.20166969299316406,-0.9316697120666504,-2.1566696166992188,1.239999771118164,4,0.04889554751920455,1.3541830579595817,24.236669540405273,1.0,24.01667022705078,-2.128389482333491,23.833330154418945,0.04889554751920455
1843,2005-08-15,23.66666984558105,24.06999969482422,23.506669998168945,24.06999969482422,5224284.0,-0.01375190503010626,1.7933945266503044,1.5921110090499921,57.86643811332499,61.28037701608122,0.2832955429533932,-0.019291779046216817,-0.4913921777651318,-1.7161097249656798,12.150496855794218,0.5633296966552734,0.3633730201277672,-0.055830669403079014,-0.7351865848822747,0.6235252460761167,-0.39550862714267865,0.2838472883365206,0.8966598510742223,19.35497268162981,-49.612626619730754,0.3396779577395984,8,0.3316602706909215,0.12833023071289418,-0.6008348464965785,-1.8266696929931605,1.5333309173583984,0,0.061971521784349726,-1.105212965658472,23.99666976928711,1.3541830579595817,24.236669540405273,1.0,24.01667022705078,0.061971521784349726
1844,2005-08-16,23.816669464111328,23.986669540405273,23.5433292388916,23.68667030334473,3030435.0,0.006338011199251259,-1.1279587660955501,-0.32231475307502344,54.90205525244011,60.01255103993316,0.14370489967000566,-0.14468045073085634,-0.5890652980692828,-1.8399205987428005,11.854329384416246,0.4433403015136719,0.338109646158415,0.07383546829223775,-0.5903115191479955,0.737982455732471,-0.2582380254278789,0.4059089620123544,0.7255270385742172,37.5002307294743,-26.790493247157677,0.33207349372011624,8,0.18166065216064453,-0.021669387817382812,-0.7508344650268555,-1.9766693115234375,1.3333301544189453,1,0.04072782813586873,1.7933945266503044,23.66666984558105,-1.105212965658472,23.99666976928711,1.3541830579595817,24.236669540405273,0.04072782813586873
1845,2005-08-17,23.61333084106445,23.80332946777344,23.43667030334473,23.649999618530273,2383821.0,-0.008537659866896363,1.1359088459636342,-0.28206933990642763,48.105650758613315,58.36113529104249,0.27920978257532525,0.09392682649533057,-0.33242742419385607,-1.6117356129432743,12.277313916351387,0.379999160766598,0.2955822286603649,-0.14883623123169443,-0.770896141741968,0.4732236792785791,-0.4598661864868312,0.16219372402344234,0.9081551315307621,19.702068460863597,-38.644200182745095,0.3110299552551363,8,0.269999504089359,0.18166923522949574,-0.5474958419799769,-1.773330688476559,1.3666687011718786,2,0.05688904835517028,-1.1279587660955501,23.816669464111328,1.7933945266503044,23.66666984558105,-1.105212965658472,23.99666976928711,0.05688904835517028
1846,2005-08-18,23.736669540405273,23.809999465942386,23.4666690826416,23.506669998168945,1904184.0,0.005223265627834817,-1.2150249184766118,-6.272353706111226,45.01222371344715,57.57374597236988,0.11053676743108554,-0.004436563272413707,-0.3997200932113074,-1.7060650539033233,12.4413533777404,0.3433303833007848,0.2832091180405065,-0.04149751663208079,-0.6422365051391843,0.5592414718750227,-0.34186701088563254,0.25887197762147096,0.7414238054199203,33.45741829537016,-19.543204233797617,0.3003694942535525,8,0.1483306884765625,0.058330535888671875,-0.6708345413208008,-1.8966693878173828,1.3933296203613281,3,0.04858852870154906,1.1359088459636342,23.61333084106445,-1.1279587660955501,23.816669464111328,1.7933945266503044,23.66666984558105,0.04858852870154906
1847,2005-08-19,23.649999618530273,23.82999992370605,23.61667060852051,23.82999992370605,1677951.0,-0.0036513092844583372,1.3703217055906558,-0.7826115801170794,44.10013756058771,56.06820483363876,0.21804686485068103,0.11600892183938072,-0.25878996339201166,-1.594799983906018,13.081644820925028,0.21332931518553977,0.21785063246423064,-0.14583387374877788,-0.7063902000500377,0.41472245255248197,-0.4261120368994078,0.13444428940185205,0.7864368055957023,33.68378572912833,-14.775276441596148,0.28027816315063037,8,0.2350006103515625,0.14500045776367188,-0.5841646194458008,-1.8099994659423828,1.8199996948242152,4,0.05849181061906883,-1.2150249184766118,23.736669540405273,1.1359088459636342,23.61333084106445,-1.1279587660955501,23.816669464111328,0.05849181061906883
1848,2005-08-22,23.35000038146973,23.74666976928711,23.290000915527344,23.67333030700684,2160963.0,-0.012684957374184846,-1.0601810421972548,1.7962743186538734,41.61977696334946,53.81363404240688,0.495418424782077,0.44651482599620707,0.08396825394329355,-1.270742364454069,13.846727759047479,0.4566688537597656,0.15702376213250346,-0.4506666183471637,-0.9928942349581718,0.09156099826384434,-0.7217804266526677,-0.17955281004165968,1.0464453978249963,8.612339324581967,-35.79050162449538,0.2711138083055046,8,0.4616651535034144,0.4449996948242152,-0.2533330917358434,-1.3033304214477575,2.066669464111321,0,0.08079953439455956,1.3703217055906558,23.649999618530273,-1.2150249184766118,23.736669540405273,1.1359088459636342,23.61333084106445,0.08079953439455956
1849,2005-08-23,23.38666915893555,23.42667007446289,23.19667053222656,23.21999931335449,4110795.0,0.0015703972962211044,-1.1563056015020403,-0.5154791821517699,33.801262635478,50.70143703042923,0.4344106803198571,0.44915124609546453,0.0695517122252518,-1.288590295923214,14.59274593997738,0.22999954223633168,0.1572464015060504,-0.4243312835693338,-0.922872884997961,0.07421031785929344,-0.6736020842836474,-0.17506048285502018,0.9433899285331329,29.999969883782633,-9.00606557537018,0.24927080071431273,8,0.3783311843872035,0.4083309173583949,-0.25833415985107777,-1.0899991989135778,1.9066600799560511,1,0.07753697594473663,-1.0601810421972548,23.35000038146973,1.3703217055906558,23.649999618530273,-1.2150249184766118,23.736669540405273,0.07753697594473663
1850,2005-08-24,24.03000068664551,24.13666915893555,23.18667030334473,23.333330154418945,6063651.0,0.027508471742508034,1.0878924180370657,4.179943467264643,48.879415317385,48.59881557573029,-0.23113765988382795,-0.16344300139801504,-0.5352113514164252,-1.905922194751323,15.125395646183465,0.9499988555908203,0.14189764605288246,0.1941667556762745,-0.29553979629105953,0.6838733076436085,-0.05068652030739074,0.43902003165993975,0.20938731640380226,88.7717262329016,48.67287835956742,0.24485327598366674,8,-0.2700004577636754,-0.23500061035156605,-0.87500095367432,-1.5566654205322301,1.3833293914794886,2,0.046608360377916824,-1.1563056015020403,23.38666915893555,-1.0601810421972548,23.35000038146973,1.3703217055906558,23.649999618530273,0.046608360377916824
1851,2005-08-25,24.026670455932614,24.026670455932614,23.833330154418945,23.99666976928711,3030336.0,-0.00013858637610231206,11.889058427111978,0.04306294763124509,56.753498971526675,47.89338436512804,-0.29136900725982784,-0.1435836283371188,-0.5026573155554246,-1.8806588843824308,15.148200227683786,0.19667053222656605,0.1137737495243627,0.17566947937011435,-0.3181384878198017,0.6694774465600304,-0.07123450422484368,0.42257346296507237,0.10999870300293679,88.42117520925574,43.93175903520989,0.2469039835949572,8,-0.36500072479247336,-0.23167037963866832,-0.710835456848141,-1.5150003433227504,1.2233295440673864,3,0.039677952384298054,1.0878924180370657,24.03000068664551,-1.1563056015020403,23.38666915893555,-1.0601810421972548,23.35000038146973,0.039677952384298054
1852,2005-08-26,23.78667068481445,24.03667068481445,23.723329544067386,23.920000076293945,3231342.0,-0.00998889011935089,-1.4102082584488196,-4.444211329392214,49.277128783517746,46.939016661816126,-0.09419596209525949,0.08308689647524048,-0.2456137643664249,-1.6202715980049298,14.226345662545642,0.3133411407470632,0.06446960995667794,-0.053163814544682,-0.5419073777267904,0.43557974863742643,-0.29753559613573444,0.19120796704637044,0.34999847412110086,63.158010974294186,16.723465853663882,0.24437178159105374,8,-0.1250009536743093,0.00832939147949574,-0.46333599090575817,-1.2550010681152308,1.3566589355468786,4,0.05647400150075388,11.889058427111978,24.026670455932614,1.0878924180370657,24.03000068664551,-1.1563056015020403,23.38666915893555,0.05647400150075388
1853,2005-08-29,23.739999771118164,23.99333000183105,23.61667060852051,23.729999542236328,1757313.0,-0.0019620616232804977,-2.1831523973017113,-0.07500393402285825,48.33735640619989,46.20960567890055,-0.04026343572913049,0.11684651067273677,-0.18241237146008515,-1.5523727339471698,12.951223325856153,0.37665939331053977,-0.02872061050600294,-0.08783473968505717,-0.5738658247496495,0.3981963453795352,-0.33085028221735513,0.15518080284724078,0.3016695022583029,58.24527729870886,9.98449061198852,0.24301554253229685,8,-0.07833003997802379,0.05500030517578125,-0.36916494369506836,-1.2083301544189453,1.8333301544189453,0,0.07287276996274539,-1.4102082584488196,23.78667068481445,11.889058427111978,24.026670455932614,1.0878924180370657,24.03000068664551,0.07287276996274539
1854,2005-08-30,23.92333030700684,24.0433292388916,23.770000457763672,23.833330154418945,3296016.0,0.0077224320832434135,-1.5231178251989577,8.99980926950255,48.337180862884175,46.23533124604176,-0.23118455213442246,-0.06371296430017637,-0.3505024450055281,-1.7098938082278856,12.468432878174537,0.3033294677734375,-0.09287195101043721,0.09166278839111541,-0.39619943355605614,0.579525010338287,-0.15226832258247214,0.33559389936470296,-0.7366600036621094,77.54325169202106,28.48056776577794,0.24393111097358625,8,-0.2616605758666992,-0.12833023071289418,-0.5316629409790075,-1.3916606903076207,1.7533397674560511,1,0.06242189191096159,-2.1831523973017113,23.739999771118164,-1.4102082584488196,23.78667068481445,11.889058427111978,24.026670455932614,0.06242189191096159
1855,2005-08-31,24.5,24.826669692993164,23.91666984558105,23.91666984558105,6828732.0,0.024104908705969708,-2.1200164795819685,6.481435171448942,54.16221235389701,47.251996650536185,-0.747456440519155,-0.6528521120435791,-0.9083550219588012,-2.2589484333975953,11.839327520233166,0.9099998474121129,-0.10362385826221754,0.6549989700317376,0.10971769259535691,1.2002802474681182,0.38235833131354724,0.9276396087499279,-1.296196517944331,73.00248428406583,28.113577611742407,0.27264063871819016,8,-0.4933300018310547,-0.505000114440918,-1.100832462310791,-1.9683303833007812,1.5,2,0.03238078526088173,-1.5231178251989577,23.92333030700684,-2.1831523973017113,23.739999771118164,-1.4102082584488196,23.78667068481445,0.03238078526088173
1856,2005-09-01,24.73332977294922,24.73332977294922,24.520000457763672,24.540000915527344,5527719.0,0.009523664202008897,1.2069060773480662,0.33142270454790485,61.66828196600857,49.20401269558295,-0.9214418128846411,-0.8814964374329719,-1.1238520028125834,-2.46121626098504,10.804803857992828,0.23332977294921875,-0.10558831465226959,0.8566622734069824,0.18916523297719934,1.5241593138367655,0.5229137531920891,1.1904107936218757,-1.464611642456049,92.2859511844486,47.20352160673677,0.3337485202148919,9,-0.7266597747802734,-0.7266597747802734,-1.3483295440673828,-2.20166015625,1.7700004577636719,3,0.02749327775184951,-2.1200164795819685,24.5,-1.5231178251989577,23.92333030700684,-2.1831523973017113,23.739999771118164,0.02749327775184951
1857,2005-09-02,24.583330154418945,24.79667091369629,24.4666690826416,24.76333045959473,2050236.0,-0.006064675476665005,1.6755327374509015,-0.9310576164167508,65.39737645421482,51.84596819456799,-0.6985906458111764,-0.6946540410591844,-0.955138221189511,-2.2816164671147163,11.461419370973415,0.3300018310546875,-0.06831105554160999,0.6606626510620117,-0.06885235229272624,1.3901776544167497,0.2959051493846445,1.025420152739379,-1.2522939614257744,79.88927911625056,30.249098070915764,0.36475750167736837,9,-0.57666015625,-0.57666015625,-1.187495231628418,-2.0516605377197266,1.8999996185302734,4,0.027118776886345453,1.2069060773480662,24.73332977294922,-2.1200164795819685,24.5,-1.5231178251989577,23.92333030700684,0.027118776886345453
1858,2005-09-05,24.77333068847656,24.92667007446289,24.603330612182614,24.66666984558105,1678842.0,0.007728836283129148,-1.771410121222555,-0.5925592336709924,65.85620457154988,55.407628409687085,-0.7436635274838714,-0.8538753774363919,-1.1167386033395843,-2.4324150513773724,12.233405811407847,0.3433399200439453,-0.020734618155604068,0.8033301353454547,-0.017133993697967753,1.6237942643888772,0.3930980708237435,1.213562199867166,-1.3824691554833883,86.7430263774097,34.097977958493075,0.4102320645217113,9,-0.7166604995727504,-0.7166604995727504,-1.256665706634518,-2.168331146240231,1.4066696166992223,0,0.014935372903122524,1.6755327374509015,24.583330154418945,1.2069060773480662,24.73332977294922,-2.1200164795819685,24.5,0.014935372903122524
1859,2005-09-06,25.143329620361328,25.20332908630371,24.776670455932614,24.776670455932614,3463218.0,0.014935372903122524,-1.3272765105209512,3.43761735305166,74.03135796225975,58.202288703562054,-0.9367886714605511,-1.1812644368821665,-1.4609744806022888,-2.7651865086865115,12.875470818443347,0.429998397827152,0.05218242476310664,1.1078290939331055,0.13777928939967055,2.0778788984665404,0.6228041916663898,1.5928539961998212,-1.6603195748799742,95.33680215838004,36.9332731936382,0.4850249022667174,9,-0.7333297729492188,-0.9483299255371094,-1.5816645622253418,-2.4933300018310547,1.5566711425781214,1,0.01710196348965498,-1.771410121222555,24.77333068847656,1.6755327374509015,24.583330154418945,1.2069060773480662,24.73332977294922,0.01710196348965498
1860,2005-09-07,25.32332992553711,25.40666961669922,25.1200008392334,25.19667053222656,4919436.0,0.007158968517440023,-1.0476430517711173,0.3454417769917092,74.48550150027108,60.17251120675587,-1.0214538791866872,-1.3263568700054975,-1.612266546917148,-2.904884810366365,13.574960009962844,0.2866687774658203,0.1725754270527453,1.222496414184569,0.09461848469321765,2.35037434367592,0.658557449438895,1.7864353789302427,-1.7026943567899657,91.13408044542652,28.353322013230525,0.5639389647456754,9,-0.8116598129272461,-1.0266599655151367,-1.761664867401123,-2.673330307006836,1.2000007629394496,2,0.013953147155795653,-1.3272765105209512,25.143329620361328,-1.771410121222555,24.77333068847656,1.6755327374509015,24.583330154418945,0.013953147155795653
1861,2005-09-08,25.153329849243164,25.36000061035156,24.973329544067386,25.36000061035156,3750219.0,-0.006713180169978794,2.741903926906986,-1.6317049664186234,72.61783007400214,62.76592246125415,-0.7541357496393353,-1.14275122751544,-1.4205298620122022,-2.689999309545385,13.507975965546654,0.3866710662841726,0.3212270819946532,1.0066633224487305,-0.21505244875214302,2.228379093649604,0.39580543684829195,1.617521208049169,-1.3540908757008125,73.04897622105753,6.315517551950592,0.6108578856004371,9,-0.6416597366333008,-0.8566598892211914,-1.483330249786377,-2.39499568939209,1.5566692352294922,3,0.033660360510173515,-1.0476430517711173,25.32332992553711,-1.3272765105209512,25.143329620361328,-1.771410121222555,24.77333068847656,0.033660360510173515
1862,2005-09-09,25.170000076293945,25.26333045959473,25.06999969482422,25.083330154418945,2743857.0,0.0006627443424267465,-2.4117944057356984,-0.4193622813898831,79.93419649198528,66.27668247078586,-0.6190441004605987,-1.1246740553255208,-1.4154663823543245,-2.664212082312673,13.389058492997108,0.19333076477051137,0.38443635777131036,0.9646670341491692,-0.3368039633565907,2.266138031654929,0.31393153539628926,1.6154025329020492,-1.2100180384359085,70.53926934026002,-3.399633477274236,0.6507354987528805,9,-0.5816650390625,-0.8733301162719727,-1.4083352088928223,-2.320000648498535,1.5333290100097656,4,0.05297298968523756,2.741903926906986,25.153329849243164,-1.0476430517711173,25.32332992553711,-1.3272765105209512,25.143329620361328,0.05297298968523756
1863,2005-09-12,25.13332939147949,25.36333084106445,25.066669464111328,25.31999969482422,2060172.0,-0.0014569203298888667,1.1706988590768246,-2.1538072183099,78.72793767493144,69.65343322768,-0.4067151744359556,-1.0250457325235764,-1.354030920463618,-2.5865160097938436,14.580188654343203,0.29666137695312145,0.42672054446161667,0.8546633720397914,-0.4837678991267751,2.193094643206358,0.18544773645650636,1.5238790076230764,-1.0286785957373326,56.612604866469965,-21.938951564021053,0.6692156355832839,9,-0.4716596603393519,-0.836659431457516,-1.3716645240783656,-2.2833299636840785,1.293340682983402,0,0.05371355145360868,-2.4117944057356984,25.170000076293945,2.741903926906986,25.153329849243164,-1.0476430517711173,25.32332992553711,0.05371355145360868
1864,2005-09-13,24.78667068481445,25.18000030517578,24.776670455932614,25.13666915893555,2758284.0,-0.0137927889005649,-1.1801676409637583,1.8749552973873262,63.79108597332241,70.72330807428281,0.08413485257075948,-0.6345232855109764,-0.99182052104603,-2.201016747331664,15.504488550180135,0.4033298492431676,0.5113702550568391,0.45950460433959606,-0.8787365489557217,1.7977457576349138,-0.2096159723080646,1.1286251809872567,-0.5518180069765855,1.587340032273584,-72.54552478544443,0.669120576647659,9,0.14999866485596058,-0.4900007247924769,-0.9908409118652308,-1.9366712570190394,0.6133289337158239,1,0.056212858841706126,1.1706988590768246,25.13332939147949,-2.4117944057356984,25.170000076293945,2.741903926906986,25.153329849243164,0.056212858841706126
1865,2005-09-14,24.9566707611084,24.973329544067386,24.7933292388916,24.79999923706055,3428307.0,0.0068585280554882555,-1.1175071520727404,-0.44763487738417695,65.97938752475952,71.20231980303292,-0.01595160988409461,-0.7364834864224044,-1.1423609751733714,-2.323874355571924,16.77359745201566,0.1866588592529368,0.6172912666717316,0.5623376846313484,-0.759798693607646,1.8844740628703427,-0.0987305044881488,1.2234058737508455,-0.6046363893843996,30.68219871967913,-39.923049535818784,0.6610681891194975,9,-0.02000141143798828,-0.6600008010864258,-1.0933408737182617,-2.1066713333129883,0.3166599273681605,2,0.06985426936624073,-1.1801676409637583,24.78667068481445,1.1706988590768246,25.13332939147949,-2.4117944057356984,25.170000076293945,0.06985426936624073
1866,2005-09-15,24.88999938964844,24.989999771118164,24.79999923706055,24.95332908630371,3062727.0,-0.0026714849948598074,1.7804061126229331,-0.40421957365991273,70.15822370163464,71.73130283052402,0.08412734155598045,-0.610265955942662,-1.0469320802308282,-2.2132162233997015,18.105543171353677,0.19000053405761363,0.7188396093004279,0.4379998207092335,-0.8638100241586244,1.7398096655770914,-0.21290510172469368,1.0889047431431607,-0.4325014934269191,19.31763872046002,-50.07208262102438,0.6509049224339283,9,0.11500072479247692,-0.5933294296264684,-1.0266695022583043,-1.9899997711181676,-0.13999938964844105,3,0.06562199031259941,-1.1175071520727404,24.9566707611084,-1.1801676409637583,24.78667068481445,1.1706988590768246,25.13332939147949,0.06562199031259941
1867,2005-09-16,25.0333309173584,25.063329696655273,24.86667060852051,24.940000534057614,7768728.0,0.005758599084962901,1.5652087376224844,-1.4737222540133303,72.82350105891555,72.50544688467576,0.012674087151999913,-0.6794856275917596,-1.1640833176128815,-2.311813131533242,19.50770208909099,0.19665908813476207,0.7663388117448662,0.5121647834777825,-0.7568115204782195,1.7811410874337845,-0.12232336850021852,1.1466529354557835,-0.4809158490891079,43.749410720498425,-25.93259992028073,0.6344881519780018,9,0.05833911895751953,-0.7366609573364258,-1.1700010299682617,-2.085000991821289,0.21666908264160156,4,0.06697742991731226,1.7804061126229331,24.88999938964844,-1.1175071520727404,24.9566707611084,-1.1801676409637583,24.78667068481445,0.06697742991731226
1868,2005-09-19,25.236669540405273,25.236669540405273,24.413330078125,24.51000022888184,3991473.0,0.008122715419619952,1.2660636667156626,7.785988719038332,73.01406710820787,72.39241456755889,-0.13189865293655956,-0.7739113943885343,-1.3395212435372343,-2.4686209009952513,20.23054145101136,0.8233394622802734,0.7758362716288687,0.6211699485778794,-0.5585953237380821,1.800935220893841,0.03128731241989868,1.2110525847358602,0.1700000762939453,100.0,30.018901219956234,0.5898826361579812,9,-0.32666969299316406,-0.9399995803833008,-1.3400044441223145,-2.1983394622802734,-0.186670303344723,0,0.05811620838281528,1.5652087376224844,25.0333309173584,1.7804061126229331,24.88999938964844,-1.1175071520727404,24.9566707611084,0.05811620838281528
1869,2005-09-20,25.20000076293945,25.29999923706055,25.17333030700684,25.17333030700684,3197889.0,-0.0014529959037231643,-8.498819995711607,0.03670232870670775,65.12966089956258,71.3528767230357,-0.09649295148185644,-0.6265504629041025,-1.2673879043171112,-2.3866524790660044,20.80703249486845,0.12666893005371094,0.7878730117333248,0.4938345909118631,-0.5603278628922901,1.5479970447160163,-0.03324663599021349,1.0209158178139397,0.18680206298828494,88.7220083033959,18.333139162927765,0.5270812269020771,9,-0.311670303344723,-0.9033308029174769,-1.3033356666564906,-2.1600008010864222,0.18999862670899148,1,0.04867735215815738,1.2660636667156626,25.236669540405273,1.5652087376224844,25.0333309173584,1.7804061126229331,24.88999938964844,0.04867735215815738
1870,2005-09-21,25.149999618530273,25.326669692993164,25.020000457763672,25.020000457763672,2085552.0,-0.0019841723371180064,-3.7180186921372713,4.8742759064591406,59.7809335932568,69.92655489184179,-0.08232131775541518,-0.5147300870317508,-1.1872524624290683,-2.2809635880345525,21.10261485999704,0.3066692352294922,0.7850857310176664,0.38783349990844584,-0.6335738119634726,1.4092408117803643,-0.12287015602751339,0.8985371558444051,0.21733375244140518,80.65669422557653,12.499086464885352,0.5107036559359586,9,-0.2616691589355469,-0.8533296585083008,-1.2533345222473145,-2.109999656677246,-0.2533302307128871,2,0.009940358003655891,-8.498819995711607,25.20000076293945,1.2660636667156626,25.236669540405273,1.5652087376224844,25.0333309173584,0.009940358003655891
1871,2005-09-22,24.979999542236328,25.32332992553711,24.979999542236328,25.1299991607666,2915172.0,-0.006759446476042541,-3.577750085830907,-1.1538506683099314,59.22482201867418,67.62551328369611,0.06761684777898935,-0.28421906736097924,-0.9910512316889353,-2.0613938109882426,21.374779032919502,0.34333038330078125,0.7144163219309796,0.1701669692993164,-0.7941000796265669,1.1344340182251997,-0.31196655516362526,0.6523004937622581,0.3682537628784175,62.04367519886061,-4.438696368915046,0.4821335244629409,9,-0.09166908264160156,-0.6833295822143555,-1.1408343315124512,-1.9399995803833008,-0.1399993896484375,3,0.011742640176764851,-3.7180186921372713,25.149999618530273,-8.498819995711607,25.20000076293945,1.2660636667156626,25.236669540405273,0.011742640176764851
1872,2005-09-23,25.1299991607666,25.26000022888184,25.01667022705078,25.0433292388916,2876778.0,0.00600478868210752,-2.4764422159850086,-0.5778009485904658,58.45181888772286,65.37261119622849,-0.09907210079487427,-0.3461680357156922,-1.1120290625900893,-2.171359209022384,21.966207608731754,0.28000068664551137,0.6261171658051836,0.253000164031981,-0.5908034795961896,1.0968038076601516,-0.1689016577821043,0.6749019858460663,0.19955567980834843,78.46687814423215,13.946407409283097,0.421901821814086,9,-0.25999927520751953,-0.8333292007446289,-1.289999008178711,-2.089999198913574,-0.11332893371582031,4,-0.015121335991123419,-3.577750085830907,24.979999542236328,-3.7180186921372713,25.149999618530273,-8.498819995711607,25.20000076293945,-0.015121335991123419
1873,2005-09-26,25.46999931335449,25.51333045959473,25.143329620361328,25.19333076477051,2626515.0,0.013529652365396938,1.0367158381017174,3.1922095070421714,57.85259393411423,64.71277874742758,-0.4316902172264214,-0.5796337169571686,-1.4200701011377497,-2.4674512491148803,23.111920173174187,0.38333129882812855,0.5602103799602709,0.5065003395080545,-0.1880285069851091,1.201029186001218,0.1592359162614727,0.8537647627546363,-1.0566692352294886,91.87537327577755,29.961933624095693,0.34726442324658235,9,-0.5066690444946254,-1.1199989318847585,-1.629999160766598,-2.4299993515014613,-0.5366687774658168,0,-0.008637586151764798,-2.4764422159850086,25.1299991607666,-3.577750085830907,24.979999542236328,-3.7180186921372713,25.149999618530273,-0.008637586151764798
1874,2005-09-27,25.41666984558105,25.566669464111328,25.32999992370605,25.43667030334473,1977291.0,-0.0020938150455888094,-1.4482173509854843,-0.07229031946726043,52.38923829694566,63.202762166559374,-0.3124554347469122,-0.43077685403690325,-1.3302289954221287,-2.373590805479406,24.241152434165436,0.236669540405277,0.4692881317284012,0.37850389480590607,-0.14528168768960725,0.9022894773014194,0.11661110355814941,0.6403966860536627,-0.9813397598266569,74.43202507282503,15.544983300575751,0.2618927912477565,9,-0.4266700744628871,-1.0399999618530238,-1.6133370399475062,-2.3150053024291957,0.149999618530277,1,-0.01442638279319075,1.0367158381017174,25.46999931335449,-2.4764422159850086,25.1299991607666,-3.577750085830907,24.979999542236328,-0.01442638279319075
1875,2005-09-28,25.2933292388916,25.566669464111328,25.10000038146973,25.473329544067386,2419038.0,-0.004852744574281531,1.545374156029235,8.999809269499174,53.67128494973242,61.370880083014676,-0.15236003294884526,-0.25819228452039056,-1.1651469931850684,-2.2128990557094923,23.576558892455516,0.466669082641598,0.37918282826935723,0.2154968261718757,-0.2540350789170276,0.685028731260779,-0.019269126372574163,0.4502627787163256,-0.8127455780029287,53.40817467748648,-3.5351517344111087,0.23476595254445085,9,-0.3033294677734375,-0.9166593551635742,-1.513329029083252,-2.128329277038574,0.836669921875,2,0.003821962298588888,-1.4482173509854843,25.41666984558105,1.0367158381017174,25.46999931335449,-2.4764422159850086,25.1299991607666,0.003821962298588888
1876,2005-09-29,25.413330078125,25.413330078125,25.209999084472656,25.333330154418945,2094255.0,0.0047443671056510706,4.083279689101876,-0.44444326707073256,56.052949967973824,59.50748551735448,-0.21268586201479778,-0.34218094800860044,-1.2472766217072646,-2.295163753330776,22.876049889933103,0.20333099365234375,0.3789066485507675,0.30149765014648366,-0.16143182974834502,0.7644271300413124,0.07003291019906754,0.5329623900938998,-0.8893029851074203,72.12007296485619,16.19856317869393,0.23146473994741468,9,-0.42333030700683594,-0.821660041809082,-1.6358299255371094,-2.10666561126709,0.10334014892578125,3,-0.020330302589991467,1.545374156029235,25.2933292388916,-1.4482173509854843,25.41666984558105,1.0367158381017174,25.46999931335449,-0.020330302589991467
1877,2005-09-30,25.25,25.51667022705078,25.026670455932614,25.46999931335449,2359845.0,-0.006426945135599937,2.1275801827357013,-2.7499940395297937,52.73019582568248,57.25372204151834,-0.01719764764936116,-0.13317261868585106,-1.0433239042252183,-2.0946641852672627,21.934299191647543,0.4899997711181676,0.35297395969801215,0.10483407974243164,-0.2886646079006425,0.4983327673855058,-0.09191526407910544,0.3015834235639687,-0.6842672121386713,41.357398936828176,-13.878674757321122,0.1967493438215368,9,0.023334503173828125,-0.658329963684082,-1.521665096282959,-1.744999885559082,0.8099994659423864,4,-0.01623761771929144,4.083279689101876,25.413330078125,1.545374156029235,25.2933292388916,-1.4482173509854843,25.41666984558105,-0.01623761771929144
1878,2005-10-03,25.143329620361328,25.43000030517578,25.09333038330078,25.34333038330078,2221947.0,-0.0042245694906404285,-1.2444718538204291,0.90909721439534,59.40217697363672,56.617334938637676,0.08363520951105485,0.0027809957075106695,-0.8950356400182677,-1.948938204243369,20.7127655080254,0.336669921875,0.31932690115199946,-0.020336246490479937,-0.372888669920048,0.3322161769390881,-0.19661245820526219,0.1559399652243023,-0.5375593654500008,21.603588647723175,-38.74903469373402,0.1762762117147833,10,0.1300048828125,-0.5516595840454102,-1.414994716644287,-1.6233301162719727,0.7166709899902308,0,-0.005037494843482371,2.1275801827357013,25.25,4.083279689101876,25.413330078125,1.545374156029235,25.2933292388916,-0.005037494843482371
1879,2005-10-04,25.57332992553711,25.57332992553711,25.10000038146973,25.21332931518555,3211938.0,0.01710196348965498,1.6296041198660423,-1.7999961853172686,64.29647225713114,57.11906145684594,-0.32166584706639156,-0.41461031117390945,-1.275199344532986,-2.3346442374038148,19.022708885985175,0.47332954406737926,0.2740213757742822,0.38816404342651367,-0.008813701793126683,0.785141788646154,0.18967517081669527,0.5866529160363321,-0.9291237022577832,100.0,34.411512325082754,0.19848887260981932,10,-0.2966651916503906,-0.9016647338867188,-1.8449950218200684,-1.9166650772094727,0.6466693878173793,1,-0.025026048289837455,-1.2444718538204291,25.143329620361328,2.1275801827357013,25.25,4.083279689101876,25.413330078125,-0.025026048289837455
1880,2005-10-05,25.67667007446289,25.70000076293945,25.40666961669922,25.473329544067386,4458627.0,0.004040934412009811,1.3466312665461615,0.564833849023011,67.93307175628811,58.08664476102526,-0.3826846028291051,-0.5166086261781722,-1.3378651928897796,-2.3949280775563437,17.06314479694345,0.2933311462402308,0.2142710240021728,0.47383718490600657,0.02315269412145682,0.9245216756905563,0.24849493951373347,0.6991794302982797,-0.9767164290480963,96.53503069239952,24.057001421424133,0.22534224539227415,10,-0.31833457946777344,-0.8683347702026403,-1.9483351707458496,-1.9783401489257812,0.8833293914794957,2,-0.004284068379293626,1.6296041198660423,25.57332992553711,-1.2444718538204291,25.143329620361328,2.1275801827357013,25.25,-0.004284068379293626
1881,2005-10-06,26.0,26.146669387817386,25.399999618530273,25.49666976928711,6044193.0,0.012592362039136828,-1.143537683159219,2.4753069628268216,70.36507519374058,59.41033990613835,-0.6102902276666455,-0.815043581123895,-1.6220502406446577,-2.673416599685602,15.861512709182069,0.7466697692871129,0.2032970020798892,0.754833602905272,0.18138865627537015,1.3282785495351739,0.4681111295903193,1.0415560762202247,-1.2200425851832328,86.90450645604044,10.346673101385264,0.2867224733149516,10,-0.413330078125,-0.7200002670288086,-1.9991650581359863,-2.140000343322754,0.5966701507568395,3,0.004999967721792453,1.3466312665461615,25.67667007446289,1.6296041198660423,25.57332992553711,-1.2444718538204291,25.143329620361328,0.004999967721792453
1882,2005-10-07,26.50333023071289,26.566669464111328,25.933330535888672,25.97666931152344,4947102.0,0.019358855027418853,-1.065218337759589,1.0463526469362163,73.69058669336002,61.17011687938788,-1.0038974325260028,-1.2789340136315772,-2.08882143665587,-3.127938003921038,14.881551202001326,0.6333389282226562,0.22922434739610864,1.1914973258972168,0.39012697997574364,1.99286767181869,0.7908121529364784,1.5921824988579552,-1.586701618596063,95.70097377966843,21.1951409530281,0.40068517296073686,10,-0.706660270690918,-1.0133304595947266,-2.4966602325439453,-2.6433305740356445,0.086669921875,4,-0.03722777458806803,-1.143537683159219,26.0,1.3466312665461615,25.67667007446289,1.6296041198660423,25.57332992553711,-0.03722777458806803
1883,2005-10-10,26.48332977294922,26.826669692993164,26.403329849243164,26.506669998168945,5849523.0,-0.0007546394203885587,-3.6180830810524016,-0.04431736696098131,74.15293115900946,63.588304975172754,-0.9219976812228836,-1.2148976540413194,-2.0307734233893555,-3.06146392102065,13.831129762669574,0.42333984375,0.274983168856906,1.10399684906006,0.15256137899601896,2.055432319124101,0.6282791140280395,1.5797145840920805,-1.3686962585930509,80.11547910462265,7.101884288181338,0.47571773503201964,10,-0.5566596984863281,-0.8633298873901367,-2.4766597747802734,-2.6233301162719727,0.27667045593262074,0,-0.01598478403721093,-1.065218337759589,26.50333023071289,-1.143537683159219,26.0,1.3466312665461615,25.67667007446289,-0.01598478403721093
1884,2005-10-11,26.18000030517578,26.79667091369629,25.933330535888672,26.5,7197543.0,-0.011453600071214098,-1.1229527418719396,13.710223093895562,67.69759562791391,65.14678393941514,-0.5576452207075491,-0.8451632529491029,-1.687838394454353,-2.713804384289922,13.175073452679541,0.8633403778076172,0.31135785425442464,0.7310009002685547,-0.24152605883156042,1.7035278593686698,0.24473742071849713,1.2172643798186122,-0.8256817258104334,54.672814731826534,-16.656278244371634,0.4862634795500578,10,-0.2533302307128906,-0.5600004196166992,-2.1233301162719727,-2.270000457763672,0.5666694641113281,1,-0.012223059247289614,-3.6180830810524016,26.48332977294922,-1.065218337759589,26.50333023071289,-1.143537683159219,26.0,-0.012223059247289614
1885,2005-10-12,26.70000076293945,26.74666976928711,25.75,26.09000015258789,5821623.0,0.019862507704435206,1.8341107302468869,-1.90625372529384,76.38036953392859,67.40538611341012,-0.9578539965325135,-1.294216373463989,-2.1738393618228606,-3.1830736822547543,12.313688970859802,0.9966697692871094,0.3419806857306895,1.163834857940671,0.07192699708253869,2.2557427187988033,0.6178809275116031,1.709788788369739,-1.1395530276662065,91.12135788637731,17.848643117861755,0.5459539304290666,10,-0.773330688476559,-1.0800008773803675,-2.3975009918212855,-2.65167140960693,0.08333015441894887,2,-0.017977581867758552,-1.1229527418719396,26.18000030517578,-3.6180830810524016,26.48332977294922,-1.065218337759589,26.50333023071289,-0.017977581867758552
1886,2005-10-13,26.52333068847656,26.790000915527344,26.48332977294922,26.606670379638672,4279869.0,-0.006616856532383086,-2.7549685887106192,-0.13662230782700716,71.19668887969394,69.45721867496694,-0.6785262796902884,-1.0423489477062091,-1.9602234604230198,-2.958047487786505,11.402086031078342,0.306671142578125,0.3921572113729539,0.9054982185363727,-0.2265072469944336,2.037503684067179,0.33949548577097133,1.471500951301774,-0.7856118791225271,71.82617784352075,-0.7568963392081827,0.5660027327654028,10,-0.5633306503295863,-0.9033308029174769,-2.119160652160641,-2.3733310699462855,0.1966686248779297,3,0.001382510284869909,1.8341107302468869,26.70000076293945,-1.1229527418719396,26.18000030517578,-3.6180830810524016,26.48332977294922,0.001382510284869909
1887,2005-10-14,26.709999084472656,26.75,26.04999923706055,26.4666690826416,5690736.0,0.007037894229369845,3.3299217196892164,-2.9197372636974084,69.78718301311267,70.61110823490871,-0.711093463569302,-1.156246417536508,-2.092937840709304,-3.090844914663105,9.91425759357732,0.7000007629394496,0.4603312876147321,1.0083332061767578,-0.18792832290002437,2.20459473525354,0.4102024416383685,1.6064639707151471,-0.9599990844726562,89.16375102969964,18.235284097009227,0.5981307645383909,10,-0.7466640472412109,-1.0899991989135742,-2.3058290481567383,-2.559999465942383,0.026670455932617188,4,-0.004242940381892324,-2.7549685887106192,26.52333068847656,1.8341107302468869,26.70000076293945,-1.1229527418719396,26.18000030517578,-0.004242940381892324
1888,2005-10-17,26.70332908630371,27.15666961669922,26.63666915893555,26.75333023071289,2551239.0,-0.00024971914629612346,-4.673113938801384,-0.20548696844993142,70.84211306857162,71.3384016584021,-0.5139094456581397,-1.0899462654504433,-2.036544647483531,-3.0297424978065877,10.055354602844028,0.5200004577636683,0.5210012630637664,0.9283302307128913,-0.3263033618554445,2.182963823281227,0.30101343442872164,1.555647026997061,-0.8025953292846673,67.77206779661017,-2.6011421675647455,0.6273167962841686,10,-0.42499446868896484,-0.9183292388916016,-2.260826587677002,-2.5533294677734375,-0.0366592407226598,0,-0.004244000189996822,3.3299217196892164,26.709999084472656,-2.7549685887106192,26.52333068847656,1.8341107302468869,26.70000076293945,-0.004244000189996822
1889,2005-10-18,26.42667007446289,26.88332939147949,26.20000076293945,26.683330535888672,2742093.0,-0.010360468949271229,1.081230865753861,5.133091741369445,67.48982894495944,71.28915245714336,-0.11563472923822715,-0.7554063964088265,-1.7125667773366544,-2.6988556977269766,9.72666969014433,0.6833286285400391,0.6037459268437004,0.5903377532958984,-0.665873558635532,1.8465490652273289,-0.03776790266981678,1.2184434092616137,-0.3766708374023402,48.10440677966102,-23.406217250392416,0.628105655965715,10,-0.14833545684814453,-0.6416702270507812,-1.947500228881836,-2.276670455932617,0.3033294677734375,1,0.012613399776805645,-4.673113938801384,26.70332908630371,3.3299217196892164,26.709999084472656,-2.7549685887106192,26.52333068847656,0.012613399776805645
1890,2005-10-19,25.399999618530273,26.270000457763672,25.373329162597656,26.23332977294922,4368087.0,-0.0388497851995635,-1.022556795326015,3.246819357331827,49.8392630524887,69.00850666367091,0.9696297395690934,0.30667724782623296,-0.6554423539381915,-1.629178288074833,10.303671253251734,1.0533409118652344,0.6634943374700626,-0.44883270263671804,-1.6810345175106107,0.7833691122371746,-1.0649336100736662,0.16726820480023008,1.7566699981689453,1.4955336134094273,-67.04893261973146,0.6161009074369465,10,0.8649997711181641,0.38500022888183594,-0.783329963684082,-1.25,1.1366710662841761,2,0.05301851066857455,1.081230865753861,26.42667007446289,-4.673113938801384,26.70332908630371,3.3299217196892164,26.709999084472656,0.05301851066857455
1891,2005-10-20,25.27333068847656,25.93000030517578,25.18667030334473,25.833330154418945,5362902.0,-0.004986965825042988,-1.0272998483630855,0.6720019226147603,50.2838277579463,66.40775567084718,1.0978290510439344,0.48111561888438814,-0.5062557861209491,-1.4616652598198847,11.117613914504426,0.7433300018310511,0.6770420846562786,-0.5901681900024442,-1.7852507291616426,0.6049143491567541,-1.1877094595820452,0.007373079577156716,1.8476721191406291,4.399005854690613,-64.79259798200121,0.5975412695796,10,0.8983392715454137,0.5116691589355504,-0.6566610336303675,-1.1233310699462855,1.4066696166992223,3,0.05974678397138722,-1.022556795326015,25.399999618530273,1.081230865753861,26.42667007446289,-4.673113938801384,26.70332908630371,0.05974678397138722
1892,2005-10-21,24.75,25.276670455932614,24.70000076293945,25.20000076293945,4730805.0,-0.02070683500038928,-1.0969836106506226,0.8035735573107606,45.6554183707092,63.24136536103604,1.5045099844110723,1.0271822165843894,0.041712750392576936,-0.9000124573606954,12.19721097814696,0.5766696929931641,0.6609772605138424,-1.0944989204406745,-2.3492745352353417,0.1602766943539926,-1.7218867278380081,-0.46711111304334096,2.2936295074462905,2.0352452868863424,-70.15310055001795,0.6273878073973339,10,1.178335189819336,1.0349998474121094,-0.09916496276855469,-0.6000003814697266,1.7600002288818395,4,0.07959593185270664,-1.0272998483630855,25.27333068847656,-1.022556795326015,25.399999618530273,1.081230865753861,26.42667007446289,0.07959593185270664
1893,2005-10-24,25.25,25.393329620361328,24.51667022705078,24.7166690826416,3151827.0,0.02020202020202011,1.1382193058563284,-1.185177806976655,46.48299694022103,60.88418772907016,0.9064913055231223,0.537408563162117,-0.4166928673284609,-1.358553489241924,12.748684819054699,0.8766593933105469,0.620302564539184,-0.5834989547729492,-1.8558323091675994,0.688834399621701,-1.219665631970276,0.05266772242437767,1.6530117827758808,30.98586327813024,-36.12778772103002,0.6361666771973256,10,0.586669921875,0.5349998474121094,-0.5558300018310547,-1.1000003814697266,1.5166702270507812,0,0.05887800160020884,-1.0969836106506226,24.75,-1.0272998483630855,25.27333068847656,-1.022556795326015,25.399999618530273,0.05887800160020884
1894,2005-10-25,25.04999923706055,25.479999542236328,25.0,25.27333068847656,2509875.0,-0.007920822294631646,-1.9691006264821436,-0.4187483683154445,43.323812836902064,57.2112369849561,1.0385604447292174,0.7468206943489406,-0.18139983825845363,-1.118155203514199,13.130198843829922,0.4799995422363281,0.5127556265629494,-0.765166187286372,-2.072864504095236,0.5425321295224919,-1.4190153456908021,-0.11131702888194184,1.662105221257324,30.41805819961946,-31.611864784869233,0.6538491584044316,10,0.7866706848144496,0.7866706848144496,-0.4466643333435094,-0.8333292007446325,1.820001602172848,1,0.06453775080873836,1.1382193058563284,25.25,-1.0969836106506226,24.75,-1.0272998483630855,25.27333068847656,0.06453775080873836
1895,2005-10-26,25.38999938964844,25.38999938964844,25.00333023071289,25.04667091369629,2083788.0,0.01357286079613429,1.2524735698849205,-1.5373046374584303,43.52440839784307,54.13653915363934,0.5511545482931126,0.436830698610688,-0.47487402867597694,-1.4142528993903092,14.247006345449314,0.3866691589355504,0.4048869603147587,-0.42999954223632386,-1.730270090090908,0.8702710056182603,-1.0801348161636177,0.22013573169097,1.1464703301680643,61.79230005182267,2.7886832156915844,0.6501352739272922,10,0.44667053222655895,0.44667053222655895,-0.7974991798400914,-1.173329353332523,1.546670913696289,2,0.05277669101221827,-1.9691006264821436,25.04999923706055,1.1382193058563284,25.25,-1.0969836106506226,24.75,0.05277669101221827
1896,2005-10-27,24.896669387817386,25.42667007446289,24.69333076477051,25.316669464111328,3431709.0,-0.019430091126043325,1.29168069856501,-1.2233185002471951,32.90785921166423,50.03883650903396,0.8822556669648627,0.9375371709566771,0.056232478896692584,-0.8793371062066591,15.562096345433119,0.7333393096923793,0.3154661115546453,-0.8974965095519991,-2.2512167317988023,0.4562237126948041,-1.5743566206754025,-0.22063639842859573,1.4782163725778616,39.4464441989304,-14.299072105108372,0.6768601111234025,10,0.9400005340576136,0.9400005340576136,-0.30416917800903676,-0.6799993515014684,2.450000762939453,3,0.0658723169533495,1.2524735698849205,25.38999938964844,-1.9691006264821436,25.04999923706055,1.1382193058563284,25.25,0.0658723169533495
1897,2005-10-28,24.84000015258789,25.02333068847656,24.566669464111328,24.940000534057614,6071391.0,-0.002276177361186571,2.425035942406382,0.23809610310579235,32.653103957593245,45.7956132744808,0.7216602870507458,1.013898432449622,0.1535926462206305,-0.7819474416915568,17.26358563929268,0.4566612243652308,0.1315823649622203,-0.9336657524108887,-2.333708108272454,0.46637660345067644,-1.6336869303416712,-0.23364457448010612,1.3862283651398002,33.56380008791,-16.150198534509236,0.7000211779307822,10,0.8599996566772461,0.9966697692871094,-0.24749994277954102,-0.6233301162719727,2.196670532226559,4,0.0740740797618793,1.29168069856501,24.896669387817386,1.2524735698849205,25.38999938964844,-1.9691006264821436,25.04999923706055,0.0740740797618793
1898,2005-10-31,25.01667022705078,25.106670379638672,24.933330535888672,25.083330154418945,3865662.0,0.007112321794590759,2.0587482961142993,0.6665967308169379,37.382559665565005,42.45036113232587,0.31355021302167074,0.8719585935788281,0.03017673615932992,-0.9209803136040762,18.983730898122598,0.26667022705078125,-0.029144400330888942,-0.7506627082824693,-2.1637950882761317,0.6624696717111931,-1.4572288982793005,-0.0440965182856381,1.072793627422758,49.270332130446405,0.1760064659702465,0.7065661899968305,10,0.3766651153564453,0.8199996948242188,-0.4333353042602539,-0.8000001907348633,1.9733295440673828,0,0.05969339597466905,2.425035942406382,24.84000015258789,1.29168069856501,24.896669387817386,1.2524735698849205,25.38999938964844,0.05969339597466905
1899,2005-11-01,24.933330535888672,25.10000038146973,24.920000076293945,25.066669464111328,3434490.0,-0.0033313662612057815,-1.2500059604702063,2.0002861312197773,28.833894871930866,40.11643133448611,0.18191301798019666,0.9537942636369543,0.16571803758272097,-0.8109104275311054,20.65260294257113,0.1800003051757848,-0.21154933688875133,-0.8020024299621582,-2.2618454431240025,0.6578405831996861,-1.5319239365430803,-0.07208092338123606,1.0303098283910472,42.63497808768474,-1.0959857966473976,0.729921506580923,11,0.2900047302246094,0.9033393859863281,-0.27666521072387695,-0.663330078125,2.2166690826416016,1,0.07352967500764596,2.0587482961142993,25.01667022705078,2.425035942406382,24.84000015258789,1.29168069856501,24.896669387817386,0.07352967500764596
1900,2005-11-02,25.566669464111328,25.566669464111328,25.026670455932614,25.066669464111328,3099474.0,0.02540129676262204,1.159996032714858,-3.7498426503404474,39.66892169681754,38.93699732769402,-0.4752780761010662,0.3286414430266227,-0.4277232136084699,-1.4094134933316411,21.645752020876436,0.6333389282226562,-0.39752983361185557,-0.16316347122192454,-1.6247648817084581,1.298437939264609,-0.8939641764651931,0.567637234021344,0.2812132891900774,100.0,57.35166978118228,0.730800705243267,11,-0.5249996185302734,0.2700004577636719,-0.8833346366882324,-1.2699995040893555,1.9333305358886719,2,0.05097775355337508,-1.2500059604702063,24.933330535888672,2.0587482961142993,25.01667022705078,2.425035942406382,24.84000015258789,0.05097775355337508
1901,2005-11-03,26.1299991607666,26.170000076293945,25.559999465942386,25.76667022705078,3817377.0,0.022033753651254262,1.7518983965271553,0.7266578674316406,44.20773647864847,38.77614378413172,-1.0105837454821334,-0.23657922258863096,-0.9436793295533015,-1.939280944625235,21.15604764680815,0.610000610351559,-0.5540175433278058,0.39366626739501953,-1.0741370695647774,1.8614696043548165,-0.34023540108487893,1.127567935874918,-1.6133289337158203,97.5051361694585,58.23155844085396,0.7339016684798986,11,-0.7866640090942383,-0.29332923889160156,-1.4466643333435059,-1.833329200744629,1.7800006866455078,3,0.030871456888116544,1.159996032714858,25.566669464111328,-1.2500059604702063,24.933330535888672,2.0587482961142993,25.01667022705078,0.030871456888116544
1902,2005-11-04,25.51667022705078,26.270000457763672,25.486669540405273,26.16666984558105,3311298.0,-0.02347221406102129,-1.2065628819728942,-1.7890114389807188,39.43000436628547,37.992477942583335,-0.3096264264578821,0.3152021871815336,-0.28138991662746804,-1.3006663356292094,19.754939720899028,0.7833309173583984,-0.5846156428970701,-0.17032966613769673,-1.5952886420420391,1.2546293097666457,-0.8828091540898662,0.5421498218144727,-0.9669334030151369,44.1977764559777,8.176739136320059,0.7124794879521708,11,-0.09833526611328125,0.31999969482421875,-0.7258353233337402,-1.2200002670288086,2.51333045959473,4,0.07171781848581626,1.7518983965271553,26.1299991607666,1.159996032714858,25.566669464111328,-1.2500059604702063,24.933330535888672,0.07171781848581626
1903,2005-11-07,26.059999465942386,26.1299991607666,25.45332908630371,25.649999618530273,2598498.0,0.02129310893847003,1.460621865875058,-0.6307693662023581,46.88205624920327,38.387838321727905,-0.8112899455378297,-0.2755980720205038,-0.7669311108298835,-1.8154534361945949,17.86675733436852,0.6766700744628906,-0.5954079021225098,0.394166088104253,-0.9930644259421939,1.7813966021507,-0.2994491689189722,1.0877813451274783,-1.4414520965576223,84.44437537175654,47.8883455667584,0.693615257023224,11,-0.6416645050048864,-0.22332954406738637,-1.1274971961975133,-1.7633295059204137,2.253330230712887,0,0.03747779120826422,-1.2065628819728942,25.51667022705078,1.7518983965271553,26.1299991607666,1.159996032714858,25.566669464111328,0.03747779120826422
1904,2005-11-08,25.86000061035156,26.30666923522949,25.86000061035156,26.30666923522949,1565604.0,-0.007674553326534217,1.0,-1.089436075884582,54.55145932876194,39.61306620294111,-0.5412248401366355,-0.10624945575310463,-0.516186945779598,-1.5896485269433427,17.28429328506956,0.4466686248779297,-0.5420332833443489,0.21016721725463583,-1.1593623727880775,1.5796968072973492,-0.47459757776671907,0.8949320122759907,-1.1753951174316377,65.1039804019741,23.11694907868054,0.6847647950213565,11,-0.4233312606811488,-0.023330688476558947,-0.9274983406066859,-1.5633306503295863,2.3499984741210973,1,0.04369679559536732,1.460621865875058,26.059999465942386,-1.2065628819728942,25.51667022705078,1.7518983965271553,26.1299991607666,0.04369679559536732
1905,2005-11-09,26.21999931335449,26.256669998168945,25.833330154418945,26.190000534057614,2702736.0,0.013921063205962314,7.193133997784598,-0.06716115174884599,58.95336314618822,42.50701108455489,-0.861726327603666,-0.5312920925427349,-0.8388014966513175,-1.9231888827778612,17.138666007651803,0.42333984375,-0.5164887075019173,0.5941659927368121,-0.7132920688124429,1.9016240542860672,-0.059563038037815375,1.2478950235114397,-1.4380699958959937,89.84344965086854,41.32129558517818,0.6537290307746282,11,-0.7833299636840785,-0.38332939147948863,-1.245834350585934,-1.9199991226196254,2.0066699981689524,2,0.035469120119393516,1.0,25.86000061035156,1.460621865875058,26.059999465942386,-1.2065628819728942,25.51667022705078,0.035469120119393516
1906,2005-11-10,26.559999465942386,26.623329162597656,26.21999931335449,26.38999938964844,2751084.0,0.01296720676932761,1.7191436011188084,5.6668997965412,67.73349847904237,46.40483269804923,-1.0515524978721338,-0.9153339034100618,-1.1442179522070361,-2.2365075656301023,17.135888728927767,0.4033298492431676,-0.4431873774268844,0.9323327064514189,-0.3805162566552198,2.2451816695580575,0.2759082248980995,1.5887571880047382,-1.6865857534176314,94.58720576703969,38.524778970781355,0.6564244815533188,11,-0.7883348464965856,-0.7233295440673864,-1.4766640663147008,-2.1966638565063548,1.773330688476559,3,0.03539158708429069,7.193133997784598,26.21999931335449,1.0,25.86000061035156,1.460621865875058,26.059999465942386,0.03539158708429069
1907,2005-11-11,26.59667015075684,26.75,26.486669540405273,26.74333000183105,1583910.0,0.0013806734018002587,2.291633884080776,-0.862704619147486,64.51151581021736,49.41916115856617,-0.908358123925801,-1.0128600966842285,-1.1403301066456386,-2.2448949409224284,18.281959920083164,0.26333045959472656,-0.3888061082751264,0.9746698379516623,-0.3193529421204957,2.2686926180238203,0.32765844791558507,1.6216812279877395,-1.5832632022262523,88.17511462441317,27.74516191897076,0.6470113900360787,11,-0.7616701126098668,-0.7600002288818395,-1.1633353233337438,-1.941670417785648,2.049999237060547,4,0.049379478303523516,1.7191436011188084,26.559999465942386,7.193133997784598,26.21999931335449,1.0,25.86000061035156,0.049379478303523516
1908,2005-11-14,26.59000015258789,26.653329849243164,26.356670379638672,26.59667015075684,1236222.0,-0.000250783204481686,3.944761480869192,0.04547937366698788,67.31632221496827,53.69498641890365,-0.7320210942631,-1.0699738592815748,-1.0984680772524165,-2.206180519445752,18.570467727470408,0.2966594696044922,-0.2264848203961911,0.9736662864685073,-0.30127112284798585,2.2486036957850004,0.3361975818102607,1.6111349911267538,-1.4029338989103621,82.54553172187208,17.56252580020103,0.6374687046582473,11,-0.701664924621582,-0.7533302307128906,-0.9466652870178223,-1.7133302688598633,2.3233299255371094,0,0.05415571740481817,2.291633884080776,26.59667015075684,1.7191436011188084,26.559999465942386,7.193133997784598,26.21999931335449,0.05415571740481817
1909,2005-11-15,26.76000022888184,26.76000022888184,26.489999771118164,26.489999771118164,1890972.0,0.006393383802873132,-1.0000000000000264,-40.479839862718464,66.01712864411826,56.622564968603726,-0.6880105376795207,-1.2793122764592333,-1.2425031195072336,-2.3465479201532737,19.884574365842283,0.2700004577636754,-0.03871425737799328,1.1269998550415075,-0.20018419740893023,2.454183907491945,0.46340782881628684,1.790591881266728,-1.4166406005720624,100.0,33.18354775670794,0.663592026225219,11,-0.653335571289066,-0.9233303070068395,-0.9866652488708532,-1.7533302307128942,1.956668853759762,1,0.05804669112434979,3.944761480869192,26.59000015258789,2.291633884080776,26.59667015075684,1.7191436011188084,26.559999465942386,0.05804669112434979
1910,2005-11-16,26.74666976928711,26.86000061035156,26.67667007446289,26.78000068664551,2026170.0,-0.0004981487100416127,-1.1153892709765751,-0.12344763277244404,74.36343002515359,59.97319758488209,-0.5472429160895089,-1.2226032708090884,-1.2086300198599815,-2.3032017890273337,19.940626907548946,0.18333053588866832,0.12109276842683059,1.0463358879089348,-0.3650484503436253,2.457720226161495,0.34064371878265476,1.752028057035215,-1.2333132689086845,82.29209196978105,11.517251755710006,0.7056921691262796,11,-0.5900049209594727,-0.9099998474121094,-0.973334789276123,-1.739999771118164,2.1366596221923793,2,0.054710710821497255,-1.0000000000000264,26.76000022888184,3.944761480869192,26.59000015258789,2.291633884080776,26.59667015075684,0.054710710821497255
1911,2005-11-17,26.7833309173584,27.03000068664551,26.736669540405273,26.90999984741211,1592802.0,0.0013706808506450674,-1.666747587546309,3.80034334763908,75.7281215073675,64.00632171166897,-0.5380663574173319,-1.201964015437813,-1.2184185283517337,-2.3120971008188533,19.840642677029553,0.2933311462402379,0.3417801804866336,1.007497024536132,-0.46781369259501204,2.4828077416672762,0.26984166597056003,1.7451523831017042,-1.0814442415837355,63.365711194014715,-11.61557276270981,0.7376553585655723,11,-0.5416660308837891,-0.9466609954833984,-1.009995937347412,-1.7766609191894531,2.3699989318847656,3,0.05388942841420841,-1.1153892709765751,26.74666976928711,-1.0000000000000264,26.76000022888184,3.944761480869192,26.59000015258789,0.05388942841420841
1912,2005-11-18,26.71999931335449,27.11667060852051,26.59333038330078,27.02333068847656,1783629.0,-0.002364590281892953,1.1360336619865858,2.394678592401861,73.24838243938581,66.93591351057813,-0.3197132203945259,-1.03662609613734,-1.128933561389676,-2.2214053967526617,18.977113518158454,0.5233402252197301,0.47813712495777594,0.8456654548644984,-0.6040997844487421,2.295430694177739,0.12078283520787991,1.5705480745211169,-0.8056143958404895,47.8064242494202,-29.170209165166966,0.72488261965662,11,-0.24499893188476207,-0.8833293914794886,-0.9299993515014613,-1.7133293151855433,2.4333305358886754,4,0.06037914979504233,-1.666747587546309,26.7833309173584,-1.1153892709765751,26.74666976928711,-1.0000000000000264,26.76000022888184,0.06037914979504233
1913,2005-11-21,26.736669540405273,26.84333038330078,26.65999984741211,26.84333038330078,3214197.0,0.0006238857589511149,2.437635235421398,0.3516314224091855,75.06964312703317,69.21571171038605,-0.25736869491451486,-0.9868019442265457,-1.1175353036548756,-2.208850449659394,17.84749405819246,0.18333053588867188,0.5576281367124203,0.7880022048950188,-0.6793234812395248,2.2553278910295624,0.05433936182774701,1.5216650479622906,-0.6058731985101034,39.361935256090064,-40.2254165339845,0.7336628430672724,11,-0.2616691589355469,-0.8999996185302734,-0.9450020790100098,-1.7299995422363281,2.819999694824215,0,0.07143746323848088,1.1360336619865858,26.71999931335449,-1.666747587546309,26.7833309173584,-1.1153892709765751,26.74666976928711,0.07143746323848088
1914,2005-11-22,26.66666984558105,26.826669692993164,26.586669921875,26.75,2542770.0,-0.0026181157200015903,1.0281424530354681,0.7812628529533067,68.13195726932632,70.23555550184585,-0.06806758025656379,-0.8321395268606473,-1.0085262592286064,-2.1125568431153283,16.78426751710006,0.23999977111816406,0.7283494973044782,0.6371689796447733,-0.7995087844036135,2.07384674369316,-0.08116990237941835,1.3555078616689649,-0.358416135693318,15.094305672014862,-59.353504540867796,0.7183388820241932,11,0.0016651153564488652,-0.8499994277954066,-0.6350026130676234,-1.4949998855590785,2.78665924072266,1,0.08424974867704549,2.437635235421398,26.736669540405273,1.1360336619865858,26.71999931335449,-1.666747587546309,26.7833309173584,0.08424974867704549
1915,2005-11-23,26.729999542236328,26.833330154418945,26.626670837402344,26.81999969482422,1415277.0,0.0023748633414670817,2.542901052906939,1.080043031426629,61.84217758165422,69.58096429102494,-0.057491727234040724,-0.832621426190066,-1.036786870436039,-2.14815908271504,15.668594919214101,0.20665931701660156,0.8194828334471573,0.6334986686706543,-0.802589620361644,2.0695869577029526,-0.08454547584549488,1.3515428131868035,-0.27623079059469546,27.043289560338536,-42.650173739048114,0.7180441445161487,11,0.006670951843261719,-0.9133291244506836,-0.6983323097229004,-1.5583295822143555,3.086669921875,2,0.07432359051357706,1.0281424530354681,26.66666984558105,2.437635235421398,26.736669540405273,1.1360336619865858,26.71999931335449,0.07432359051357706
1916,2005-11-24,26.53667068481445,26.7833309173584,26.420000076293945,26.643329620361328,1728477.0,-0.0072326547225112225,-1.1372392823884483,1.1850972746153914,74.13266208659239,70.64998054395551,0.14771360055913263,-0.5376960819473204,-0.8077630307950159,-1.9231553086020696,13.9079751098453,0.3633308410644531,0.8769466604327043,0.3581697463989215,-0.9729029616344675,1.6892424544323106,-0.307366607617773,1.023706100415616,0.5799999237060618,16.746884376984315,-53.851220496535646,0.6655363540166953,11,0.19999980926514027,-0.720000267028805,-0.5116710662841761,-1.365000724792477,3.1299991607666016,3,0.08843078826794604,2.542901052906939,26.729999542236328,1.0281424530354681,26.66666984558105,2.437635235421398,26.736669540405273,0.08843078826794604
1917,2005-11-25,26.68000030517578,26.68000030517578,26.399999618530273,26.49666976928711,1269477.0,0.005401190754624308,2.0545995547139975,-1.7188483547925035,68.09355285085877,70.7363395034989,0.019497839453766375,-0.5650816277204314,-0.9176169234989544,-2.036050053729248,11.879820209700636,0.2800006866455078,0.8860279893109322,0.40949935913085866,-0.778729873135859,1.5977285913975763,-0.18461525700249837,1.0036139752642157,0.42273689270020043,63.1584155434039,-5.453254351679313,0.5941146161333584,11,0.07833480834960938,-0.8633298873901367,-0.7016654014587402,-1.5083303451538086,3.103330612182617,4,0.09270350508907499,-1.1372392823884483,26.53667068481445,2.542901052906939,26.729999542236328,1.0281424530354681,26.66666984558105,0.09270350508907499
1918,2005-11-28,26.51000022888184,26.86000061035156,26.376670837402344,26.84667015075684,2458152.0,-0.006371816879663372,1.6605491101895957,-1.8364094134293265,69.3070608297592,71.10188752412567,0.19775230139536148,-0.29246351032901785,-0.7219815527862572,-1.836880189765214,10.102743573846851,0.4833297729492152,0.8125490871093746,0.16483278274536417,-0.8693450574868571,1.1990106229775854,-0.35225613737074823,0.6819217028614766,0.5646274658203154,27.585594544680582,-39.75670087383026,0.5170889201161113,11,0.2366704940795863,-0.693329811096195,-0.6533327102661168,-1.3383302688598668,3.413330078125,0,0.09971066003543427,2.0545995547139975,26.68000030517578,-1.1372392823884483,26.53667068481445,2.542901052906939,26.729999542236328,0.09971066003543427
1919,2005-11-29,26.76667022705078,26.833330154418945,26.353330612182614,26.393329620361328,1600335.0,0.009682006637227625,-1.11762032985525,-1.1089217730239305,67.29979683016403,70.31703939134904,-0.06467312879089349,-0.4266147338456605,-0.9483230593400016,-2.0589193024035097,8.188963164330882,0.4799995422363317,0.7694371390849355,0.32983579635619975,-0.4775723358598647,1.1372439285722642,-0.07386826975183425,0.7335398624642337,0.2660800562133865,81.57965073162721,16.377894100583276,0.4037040661080322,11,-0.03166961669921875,-0.9250001907348633,-0.9558353424072266,-1.5950002670288086,3.556659698486328,1,0.10423407112323946,1.6605491101895957,26.51000022888184,2.0545995547139975,26.68000030517578,-1.1372392823884483,26.53667068481445,0.10423407112323946
1920,2005-11-30,26.8700008392334,26.913330078125,26.75333023071289,26.79999923706055,1924047.0,0.0038604208631893844,1.0426371218116515,0.187500638608743,61.53860352582999,68.74042628228932,-0.16614094262759593,-0.450388241474041,-1.0178872284202214,-2.1293810034978122,7.383869823124828,0.15999984741210938,0.7164240617799749,0.36799983978271555,-0.34902250026413384,1.085022179829565,0.009488669759292634,0.7265110098061385,0.10839587034424625,92.26262853328161,29.50652890057509,0.3585111700234246,11,-0.13500022888183594,-1.0283308029174805,-1.0333309173583984,-1.6983308792114258,3.3333282470703125,2,0.0961417255818744,-1.11762032985525,26.76667022705078,1.6605491101895957,26.51000022888184,2.0545995547139975,26.68000030517578,0.0961417255818744
1921,2005-12-01,26.93667030334473,26.979999542236328,26.68667030334473,26.856670379638672,2195001.0,0.0024811857844821983,2.52012543346643,1.1428298956432792,62.37875269438431,67.53268964395582,-0.23330645314557685,-0.47803436915686603,-1.043838904475404,-2.1637375558418306,7.8137650578314375,0.293329238891598,0.6613301568765131,0.39433574676514027,-0.32532660692284665,1.1139981004531272,0.03450456992114681,0.7541669236091337,-0.5833396911621165,93.08578472401942,32.159309380146496,0.35983117684399263,12,-0.27000522613525746,-1.0950002670288121,-1.1000003814697301,-1.7650003433227575,3.0733299255371094,3,0.10691741511975184,1.0426371218116515,26.8700008392334,-1.11762032985525,26.76667022705078,1.6605491101895957,26.51000022888184,0.10691741511975184
1922,2005-12-02,27.34667015075684,27.38332939147949,26.86333084106445,27.09667015075684,2130696.0,0.015220880784259316,2.216633630657558,3.1250029802349424,71.29483605070207,67.11326663547459,-0.6091202311814179,-0.7841073079772904,-1.4123528930661742,-2.5384461393185838,8.762466936795485,0.5199985504150391,0.5855802932814562,0.7128355979919476,0.08244482763735661,1.3432263683465386,0.39764021281465034,1.028030983169245,-0.9808061599731523,96.4408461971504,36.66900786218463,0.31519538517729595,12,-0.47834014892578836,-1.3716707229614293,-1.5100002288818395,-2.175000190734867,2.453329086303711,4,0.08483664307334338,2.52012543346643,26.93667030334473,1.0426371218116515,26.8700008392334,-1.11762032985525,26.76667022705078,0.08483664307334338
1923,2005-12-05,27.03667068481445,27.420000076293945,27.020000457763672,27.420000076293945,1174797.0,-0.01133591271746881,1.086975992038811,-1.533317565917983,57.217550008607724,65.90055471761697,-0.2817157848758285,-0.41865089108785014,-1.074575338734551,-2.1953981025846687,9.728102317169746,0.39999961853027344,0.4913323144150077,0.3540025711059549,-0.23945480905694794,0.9474599512688577,0.05727388102450348,0.6507312611874063,-0.6301080780029302,64.06296379742558,8.99225091373701,0.2967286900814516,12,-0.15000534057616832,-0.8666706085205043,-1.2683358192443812,-1.865000724792477,2.579999923706062,0,0.10159017966981598,2.216633630657558,27.34667015075684,2.52012543346643,26.93667030334473,1.0426371218116515,26.8700008392334,0.10159017966981598
1924,2005-12-06,26.989999771118164,27.15999984741211,26.91666984558105,27.0,1564326.0,-0.001726207869317986,-2.106471053752872,0.02608782186839135,56.239258889018146,65.27800819621295,-0.2060227687487206,-0.2982753958801396,-0.9983767015617033,-2.1133791004896523,10.67984544479495,0.24333000183105824,0.4127304869201147,0.2508316993713393,-0.21409306335498712,0.7157564620976657,0.018369318008176094,0.48329408073450253,-0.5226309161377003,41.36331006356676,-9.840082823712017,0.2324623813631632,12,-0.10333442687988281,-0.8199996948242188,-1.3749971389770508,-1.8183298110961914,2.846670150756836,1,0.10868212525987553,1.086975992038811,27.03667068481445,2.216633630657558,27.34667015075684,2.52012543346643,26.93667030334473,0.10868212525987553
1925,2005-12-07,27.149999618530273,27.26000022888184,26.80332946777344,27.03667068481445,1687500.0,0.005928115923266031,1.7400506978100938,-11.332633988175065,58.84250732735852,63.57910211185364,-0.3354571966805011,-0.4058370633410284,-1.1224045708514474,-2.233814341488987,11.607514631983861,0.45667076110839844,0.328290212979784,0.3643315315246589,-0.06675955617384233,0.7954226192231602,0.14878598767540652,0.5798770753739113,-0.6254728902710021,63.18157700350589,12.958277312232411,0.2155455438492514,12,-0.2633342742919922,-0.9266643524169922,-1.6199970245361328,-1.9783296585083008,2.463331222534176,2,0.1168814125817148,-2.106471053752872,26.989999771118164,1.086975992038811,27.03667068481445,2.216633630657558,27.34667015075684,0.1168814125817148
1926,2005-12-08,27.5,27.5,26.88332939147949,27.020000457763672,2909961.0,0.01289135861463686,1.5694633192666385,4.2354544995538665,66.52544735836105,63.40486816824278,-0.5972456940757027,-0.7186497273191108,-1.4354928525100625,-2.5448469804882237,12.091829693343525,0.6166706085205114,0.3007119766087527,0.6673318862915032,0.14460594356830114,1.1900578290147052,0.4059689149299004,0.928694857653106,-0.9217448708586495,100.0,47.42738659118829,0.2613629713616011,12,-0.5733346939086914,-1.0233354568481445,-2.0608301162719727,-2.3283300399780273,1.7999992370605504,3,0.0983028758655895,1.7400506978100938,27.149999618530273,-2.106471053752872,26.989999771118164,1.086975992038811,27.03667068481445,0.0983028758655895
1927,2005-12-09,27.90999984741211,28.03000068664551,27.333330154418945,27.403329849243164,3049092.0,0.014909085360440333,-1.1546420639391806,1.0555635028491048,71.3074898669032,63.62713806125878,-0.910131767766206,-1.0806171803207114,-1.7977898963545726,-2.911183307308754,12.723659727754876,0.696670532226566,0.31192080372636255,1.0116652488708482,0.3133050138990292,1.7100254838426672,0.6624851313849369,1.3608453663567595,-1.2580051286020684,90.21735919232349,34.48764807230567,0.3491801174859099,12,-0.7183341979980469,-1.1683349609375,-2.3199973106384277,-2.7383298873901367,1.423330307006836,4,0.07524186287892243,1.5694633192666385,27.5,1.7400506978100938,27.149999618530273,-2.106471053752872,26.989999771118164,0.07524186287892243
1928,2005-12-12,28.03000068664551,28.076669692993164,27.899999618530273,27.95332908630371,1818693.0,0.004299564309905524,1.0783539390131711,0.15132453198113943,74.31627920900941,64.40674721446382,-0.8849030716538735,-1.145959314091737,-1.864271152029307,-2.985687519108769,13.700912361441414,0.17667007446289062,0.3193683843459425,1.0596660614013693,0.21380601798227872,1.90552610482046,0.6367360396918222,1.4825960831109164,-1.2402053710519247,96.33491462663879,34.000071391152765,0.4229300217095454,12,-0.648330688476566,-1.2650012969970739,-2.4024982452392614,-2.643330574035648,1.2133293151855398,0,0.0631465753498297,-1.1546420639391806,27.90999984741211,1.5694633192666385,27.5,1.7400506978100938,27.149999618530273,0.0631465753498297
1929,2005-12-13,28.313329696655273,28.433330535888672,28.0,28.0333309173584,3061053.0,0.010108062899361725,-1.5000275103163687,3.6519229812426786,76.18521287367628,66.0341482531134,-1.0345614602590132,-1.377579248481755,-2.1035471286655962,-3.220239596739461,14.724675061942108,0.4333305358886719,0.35405479029115483,1.2653285980224602,0.2355325176698777,2.2951246783750427,0.750430557846169,1.7802266381987515,-1.3691094557737387,92.63799014732209,24.771620172795537,0.514898040176291,12,-0.7533292770385742,-1.1799993515014648,-2.6858272552490234,-2.92665958404541,0.42333984375,1,0.04603276710401194,1.0783539390131711,28.03000068664551,-1.1546420639391806,27.90999984741211,1.5694633192666385,27.5,0.04603276710401194
1930,2005-12-14,28.209999084472656,28.32332992553711,28.15666961669922,28.32332992553711,1801629.0,-0.0036495393968030143,1.941128950822983,-0.40475476839237057,78.5226703773303,67.82791688455185,-0.8059131619259503,-1.2216323828904834,-1.959787387301013,-3.073879404028343,15.620120236110369,0.16666030883789062,0.4052705129779497,1.0888315200805678,-0.05269580016209474,2.2303588403232304,0.5180678599592383,1.6595951802018973,-1.057303402290124,85.59152990166706,10.793795715579307,0.5707636601213306,12,-0.5916690826416016,-1.0766687393188477,-2.573329448699951,-2.823328971862793,0.7900009155273438,2,0.05766291705757953,-1.5000275103163687,28.313329696655273,1.0783539390131711,28.03000068664551,-1.1546420639391806,27.90999984741211,0.05766291705757953
1931,2005-12-15,28.22666931152344,28.22666931152344,28.13332939147949,28.2166690826416,2160261.0,0.0005909332715987592,17.667556742311255,-0.0882392540981161,77.5534419206472,68.52331753676798,-0.6932569498928771,-1.1854033342272423,-1.9454246992401494,-3.050020005523127,16.227832327218287,0.09333992004395242,0.45262112317510983,1.0333348274231007,-0.19728257734957566,2.263952232195777,0.4180261250367643,1.648643529809437,-0.8946847498220478,81.21262248208426,4.738419357965952,0.6153087023863375,12,-0.6083393096923864,-0.900004386901859,-2.589999675750736,-2.7633342742919957,1.046661376953118,3,0.04912593527196307,1.941128950822983,28.209999084472656,-1.5000275103163687,28.313329696655273,1.0783539390131711,28.03000068664551,0.04912593527196307
1932,2005-12-16,28.333330154418945,28.43000030517578,28.10000038146973,28.21999931335449,3276378.0,0.0037787257759087645,1.1521420041794972,11.332824718668844,83.23203290560485,71.41381563643432,-0.7210698497276695,-1.2279583261336953,-2.0353997074912478,-3.1196968439598294,17.32840454936807,0.32999992370605113,0.5177600887732261,1.0593291282653823,-0.24965949777651275,2.3683177543072773,0.40483481524443476,1.7138234412863298,-0.8471571563313347,81.2498435370987,-1.3502585825221871,0.6544943130209478,12,-0.7150001525878906,-0.9399995803833008,-2.529162883758545,-2.7966604232788086,0.7600002288818359,4,0.03411773615643421,17.667556742311255,28.22666931152344,1.941128950822983,28.209999084472656,-1.5000275103163687,28.313329696655273,0.03411773615643421
1933,2005-12-19,28.646669387817386,29.0333309173584,28.32332992553711,28.32332992553711,4084218.0,0.011059033007793984,-3.3916754658659887,2.853057995893442,83.57139986389704,74.45072018919863,-0.8739152705960898,-1.466032622801702,-2.3274232780333435,-3.39337552619995,18.75266329235151,0.7100009918212891,0.5929466202875879,1.2771683692932179,-0.1409090277808822,2.695245766367318,0.5681296707561678,1.986207067830268,-1.027894334437626,62.581054815482396,-19.31582917625024,0.7090386985370494,12,-0.7283391952514684,-0.9533386230468786,-2.8108344078064,-2.861669540405277,-0.04666900634765625,0,0.023970003538825946,1.1521420041794972,28.333330154418945,17.667556742311255,28.22666931152344,1.941128950822983,28.209999084472656,0.023970003538825946
1934,2005-12-20,28.913330078125,29.270000457763672,28.5,28.506669998168945,3778713.0,0.009308610599632727,-2.6666681804351478,1.2576877473852968,84.47689585547214,77.29898558121127,-0.9376660359135585,-1.6398237903639519,-2.559451490723607,-3.6162935144725203,20.528283384702604,0.7700004577636719,0.6263699208944971,1.4314960479736314,-0.10329651761072611,2.966288613557989,0.6640997651814544,2.1988923307658084,-1.068226086508659,69.51535415549283,-10.613028834123682,0.7673962827921785,12,-0.836665153503418,-1.1016645431518555,-3.0508275032043457,-3.1283302307128906,0.45334053039551137,1,0.011413418060610026,-3.3916754658659887,28.646669387817386,1.1521420041794972,28.333330154418945,17.667556742311255,28.22666931152344,0.011413418060610026
1935,2005-12-21,28.7166690826416,28.899999618530273,28.36667060852051,28.88999938964844,2271168.0,-0.006801741444240839,4.5172699559001614,-0.42622896996816173,78.77163039403317,78.65967258517483,-0.5536215324786191,-1.3562298015835523,-2.3464929226361697,-3.382763158190837,22.224162690093358,0.5466594696044886,0.7169059539283325,1.13550157546997,-0.4507063327533345,2.7217094836932745,0.3423976213583195,1.9286055295816205,-0.6150837271187406,52.70672315896023,-24.717581571398696,0.7931039541116516,12,-0.41500377655029297,-0.905003547668457,-2.745001792907715,-2.931669235229492,0.4933300018310547,2,0.000696475545479025,-2.6666681804351478,28.913330078125,-3.3916754658659887,28.646669387817386,1.1521420041794972,28.333330154418945,0.000696475545479025
1936,2005-12-22,28.88332939147949,28.893329620361328,28.59000015258789,28.60000038146973,1603881.0,0.005803608641318014,1.0,-1.6346189821182198,76.95909281949268,79.28762846879589,-0.562582415748885,-1.4103811919917533,-2.488887554957099,-3.509081789409347,24.554537484332023,0.3033294677734375,0.8294003882573833,1.1848289489746051,-0.4230840733702834,2.7927419713194936,0.38087243780216085,1.9887854601470494,-0.5714293175532816,66.95119307094481,-7.734380879710173,0.8039565111724438,12,-0.298329353332516,-1.071663856506344,-2.8866620063781703,-3.0983295440673793,0.3333396911621129,3,0.004039375341366558,4.5172699559001614,28.7166690826416,-2.6666681804351478,28.913330078125,-3.3916754658659887,28.646669387817386,0.004039375341366558
1937,2005-12-23,29.153329849243164,29.209999084472656,28.84000015258789,28.86333084106445,1296621.0,0.009347968653617977,-1.1980544680947498,1.0235415292233092,87.66318613180067,80.7706181268838,-0.7126075347742145,-1.5658681945715571,-2.737002402632932,-3.729788593708385,27.186985784783047,0.3699989318847656,0.9425280759606878,1.331162929534912,-0.3266030679554959,2.98892892702532,0.5022799307897081,2.160045928280116,-0.7866592407226527,87.67569026933802,11.16532566599355,0.8288829987452048,12,-0.5183296203613281,-1.3416643142700195,-3.1141624450683594,-3.3683300018310547,0.1266708374023473,4,0.004116196669606609,1.0,28.88332939147949,4.5172699559001614,28.7166690826416,-2.6666681804351478,28.913330078125,0.004116196669606609
1938,2005-12-26,29.153329849243164,29.153329849243164,29.153329849243164,29.153329849243164,0.0,0.0,1.0,0.0,89.14377141468775,82.21045796477398,-0.5995558224394273,-1.431053739452942,-2.714450531800523,-3.6826025692608155,29.529969708349274,0.0,1.016182614473486,1.1989964485168443,-0.4396645731024087,2.8376574701360973,0.37966593770721957,2.018326959326469,-0.6240598678588825,87.08438466654697,5.875006319772652,0.8193305108096262,12,-0.46832942962646484,-1.3416643142700195,-2.997494697570801,-3.3683300018310547,0.09000015258788707,0,-0.0020580656224400418,-1.1980544680947498,29.153329849243164,1.0,28.88332939147949,4.5172699559001614,28.7166690826416,-0.0020580656224400418
1939,2005-12-27,29.55666923522949,29.55666923522949,28.959999084472656,29.2166690826416,747153.0,0.013835105220297628,2.5098228410506644,100.0,90.02240616309047,83.48820638541399,-0.9029331459340924,-1.7019143370349532,-3.081167325931677,-4.036037838685036,32.20826329054148,0.5966701507568324,1.0538534581298507,1.4628358840942361,-0.22442154936171477,3.150093317550187,0.6192071673662625,2.30646460082221,-0.8940677680969173,100.0,15.828205620934625,0.8436287167279752,12,-0.7283344268798793,-1.6016693115234375,-3.4008340835571254,-3.7716693878173793,-0.3233394622802699,1,-0.03236727542423745,1.0,29.153329849243164,-1.1980544680947498,29.153329849243164,1.0,28.88332939147949,-0.03236727542423745
1940,2005-12-28,29.45332908630371,29.459999084472656,29.11333084106445,29.42333030700684,1107045.0,-0.003496339459068798,14.998063550743936,0.0882316642170242,85.38649137440741,84.35854521360957,-0.6757407187052848,-1.470508217474503,-2.9085526070472767,-3.885815272880553,34.835017519891906,0.44333839416503906,1.0757250895661485,1.2303293228149421,-0.45797485389588743,2.9186334995257717,0.38617723445952734,2.074481411170357,-0.6119140655517548,89.30966648448278,6.8450862398289445,0.8441520883554152,12,-0.6249942779541016,-1.4983291625976598,-3.2108263969421387,-3.6683292388916016,-0.15665817260742188,2,-0.002942230317302119,2.5098228410506644,29.55666923522949,1.0,29.153329849243164,-1.1980544680947498,29.153329849243164,-0.002942230317302119
1941,2005-12-29,29.816669464111328,29.82332992553711,29.316669464111328,29.5,820044.0,0.012336139549555147,2.0707589156696145,10.556078331639094,85.13519213141315,84.57000734981048,-0.8826398922679921,-1.6938690202005091,-3.19288453342352,-4.203197229437183,37.55459144711851,0.5066604614257812,1.077671961546642,1.449669742584227,-0.267713952616333,3.167053437784787,0.590977894983947,2.308361590184507,-0.8566703796386719,99.32266248729508,17.101856003284922,0.8586918476002804,12,-0.7433395385742188,-1.7283391952514648,-3.539999008178711,-4.031669616699219,-0.24666976928710938,3,-0.020346684943094884,14.998063550743936,29.45332908630371,2.5098228410506644,29.55666923522949,1.0,29.153329849243164,-0.020346684943094884
1942,2005-12-30,29.66666984558105,29.79999923706055,29.54999923706055,29.61667060852051,806049.0,-0.0050307301662522175,-1.7271441055304624,0.15789093274545116,79.82995155378303,84.15429087090894,-0.5851509241729467,-1.4347073271651176,-2.947119395575843,-4.003812739111655,39.52460270457581,0.2666702270507777,1.0841862315113566,1.183670139312742,-0.5567854672660246,2.9241257458915086,0.31344233602336047,2.0538979426021235,-0.5533390045166016,81.8539924088774,1.3599278492073381,0.8702278032893833,12,-0.5716695785522425,-1.5783395767211879,-3.389999389648434,-3.8816699981689418,0.313329696655277,4,-0.015168563417524261,2.0707589156696145,29.816669464111328,14.998063550743936,29.45332908630371,2.5098228410506644,29.55666923522949,-0.015168563417524261
1943,2006-01-02,29.7833309173584,29.86667060852051,29.61333084106445,29.663330078125,610425.0,0.003932395256514676,-1.3030959832846283,2.4000534065769794,78.52527992159382,83.49300021158912,-0.5851558968645136,-1.4071923696121047,-2.980803819184345,-4.06464003782008,41.54736061302515,0.2533397674560618,1.1073552454629692,1.1629981994628906,-0.5297366578377449,2.855733056763526,0.31663077081257285,2.0093656281132084,-0.5280002593994162,90.80817154265075,11.360711041161593,0.846367428650318,1,-0.6666603088378871,-1.673330307006836,-3.495828151702881,-3.998331069946289,0.6633396148681605,0,-0.016899729318708756,-1.7271441055304624,29.66666984558105,2.0707589156696145,29.816669464111328,14.998063550743936,29.45332908630371,-0.016899729318708756
1944,2006-01-03,29.92333030700684,30.066669464111328,29.73332977294922,29.84333038330078,1707345.0,0.004700595445046307,-1.2222561305130113,0.6666613685131028,82.78057919670927,83.93843896744202,-0.633432335771932,-1.387293590279942,-3.0280413479737938,-4.14981979550419,44.08161957608089,0.3333396911621094,1.1166020320179797,1.156331062316898,-0.44761239774227235,2.7602745223760685,0.35435933228731287,1.9583027923464833,-0.5457316589355514,84.96450750664276,6.034222295160575,0.8019717300295848,1,-0.5949954986572301,-1.7133302688598668,-3.6416597366333043,-4.13833045959473,0.8333396911621058,1,-0.022724753501670247,-1.3030959832846283,29.7833309173584,-1.7271441055304624,29.66666984558105,2.0707589156696145,29.816669464111328,-0.022724753501670247
1945,2006-01-04,30.32332992553711,30.486669540405273,29.893329620361328,30.083330154418945,2443626.0,0.013367483312397344,1.0940953137464111,2.9999999999998668,84.98326665028762,84.83001383753034,-0.8734080721469937,-1.6204468477149092,-3.3396794245992503,-4.488870526035875,47.23168419668414,0.5933399200439453,1.1156393195802963,1.3976641654968276,-0.15993118732269096,2.955259518316346,0.6188664890870683,2.176461841906587,-0.8079171142578119,86.03935006692022,7.092171122296364,0.7787976764097592,1,-0.6599950790405273,-1.7366600036621094,-4.034994602203369,-4.538330078125,0.4966697692871094,2,-0.03594592530782492,-1.2222561305130113,29.92333030700684,-1.3030959832846283,29.7833309173584,-1.7271441055304624,29.66666984558105,-0.03594592530782492
1946,2006-01-05,30.20332908630371,30.489999771118164,30.076669692993164,30.489999771118164,2407275.0,-0.003957376697350745,1.8836577998376558,-1.19446232585493,81.06308313499457,84.09666906010746,-0.610695438731657,-1.357115203519026,-3.1149857064433704,-4.309969200036733,50.01602368048903,0.413330078125,1.0869767935386037,1.142496871948243,-0.36247677029886916,2.647470514195355,0.3900100508246851,1.8949836930718007,-0.49366492919921967,69.50313596344374,-8.774679851459908,0.7524868211235562,1,-0.4783296585083008,-1.6149940490722656,-3.9149937629699707,-4.366659164428711,0.7633399963378906,3,-0.030018484717916905,1.0940953137464111,30.32332992553711,-1.2222561305130113,29.92333030700684,-1.3030959832846283,29.7833309173584,-0.030018484717916905
1947,2006-01-06,30.01000022888184,30.19333076477051,29.836669921875,30.16666984558105,2255463.0,-0.006400912193137653,2.396908152884674,0.5465142583400728,73.58710602248703,82.36815068319626,-0.3163345336031753,-1.0523473464595732,-2.815225029608836,-4.056882212816433,51.642070027329126,0.36665916442871094,1.0899611499634894,0.8441679954528851,-0.6150673202421366,2.303403311147907,0.11455033760537248,1.5737856533003978,0.4799995422363246,45.24734186634007,-33.569533450507826,0.7296176578475116,1,-0.28500080108642933,-1.3633356094360387,-3.755832672119144,-4.1733303070068395,1.1866703033447195,4,-0.01466179709102966,1.8836577998376558,30.20332908630371,1.0940953137464111,30.32332992553711,-1.2222561305130113,29.92333030700684,-0.01466179709102966
1948,2006-01-09,29.79999923706055,30.146669387817386,29.790000915527344,30.0,2241369.0,-0.006997700440507959,-2.242478888869655,1.2765765765766117,65.6471098269788,79.6597844236283,-0.005539376231784132,-0.7409314291694749,-2.5047335306123273,-3.7829474279483506,53.21785729864017,0.3566684722900426,1.0965996082665654,0.545667076110842,-0.8361628584795504,1.9274970107012344,-0.14524789118435422,1.2365820434060382,0.6900005340576136,8.810903600336228,-68.24207380724123,0.6909149672951966,1,0.001666069030758166,-1.1533346176147496,-3.378334522247318,-3.8499994277954137,1.1666698455810511,0,0.006040278851817016,2.396908152884674,30.01000022888184,1.8836577998376558,30.20332908630371,1.0940953137464111,30.32332992553711,0.006040278851817016
1949,2006-01-10,29.61667060852051,29.82999992370605,29.353330612182614,29.61667060852051,2192076.0,-0.006151967558175042,1.2344294833968878,-0.0,65.95747558999312,77.5010048920267,0.20919455498863115,-0.47953954759636375,-2.2182860946214937,-3.536687480721863,53.803191642559376,0.4766693115234375,1.0462880145094964,0.2971714019775433,-1.019185211420183,1.6135280153752696,-0.361006904721318,0.9553497086764047,0.8453292083740216,23.167690815549715,-54.611761765609714,0.6581783066988629,1,0.28666400909423473,-0.9700059890747106,-3.088337898254398,-3.648335456848148,1.3833293914794886,1,0.0280247545268395,-2.242478888869655,29.79999923706055,2.396908152884674,30.01000022888184,1.8836577998376558,30.20332908630371,0.0280247545268395
1950,2006-01-11,29.836669921875,29.93000030517578,29.59333038330078,29.84667015075684,1282302.0,0.0074282256862185925,2.811489834918647,-100.0,66.58942140399634,75.4403637000915,0.055083179361748336,-0.602304786268725,-2.3509016332534074,-3.7021094691193213,54.469568082876606,0.336669921875,1.00040095770024,0.43583717346191264,-0.7897623242732195,1.6614366711970447,-0.1769625754056534,1.0486369223294787,0.5588097427368162,42.52242667910654,-35.11371555718737,0.6127997488675669,1,0.08499526977539062,-1.1900053024291992,-3.3083372116088867,-3.8683347702026367,1.0599994659423864,2,0.030834542819386135,1.2344294833968878,29.61667060852051,-2.242478888869655,29.79999923706055,2.396908152884674,30.01000022888184,0.030834542819386135
1951,2006-01-12,29.61333084106445,29.76667022705078,29.52333068847656,29.76667022705078,2565945.0,-0.007485388999353693,2.173868696668952,15.33358764065865,58.13677932351902,73.03001123006216,0.27551917383689073,-0.28433182360050324,-2.0591329115278434,-3.4248845151398406,55.17532113233498,0.31333923339844105,0.9038435525674053,0.14316501617431143,-0.9527893878914035,1.2391194202400264,-0.40481218585854606,0.6911422182071689,0.7196198804016127,30.952402577644705,-43.5378069399582,0.5479772020328575,1,0.30833435058594105,-0.9266662597656214,-3.0583305358886683,-3.6449956893920863,1.30999946594239,3,0.04074748836042774,2.811489834918647,29.836669921875,1.2344294833968878,29.61667060852051,-2.242478888869655,29.79999923706055,0.04074748836042774
1952,2006-01-13,29.29999923706055,29.603330612182614,29.270000457763672,29.603330612182614,3337866.0,-0.010580761944191885,1.1977954261065593,1.9781700126874218,52.33549316666967,70.1200349239595,0.5938147367378832,0.11081496542710667,-1.6598292864914974,-3.055109873892672,55.33159356444415,0.3433303833007777,0.8335462842461752,-0.21850004196166495,-1.1804213797236471,0.7434212958003172,-0.6994607108426543,0.26246062691932437,0.9741742778485047,3.4219051535270557,-66.60527599149977,0.48096066888099026,1,0.5800008773803675,-0.38833427429199574,-2.5983343124389684,-3.29166412353516,1.5166702270507777,4,0.05688293136448075,2.173868696668952,29.61333084106445,2.811489834918647,29.836669921875,1.2344294833968878,29.61667060852051,0.05688293136448075
1953,2006-01-16,29.333330154418945,29.46999931335449,29.01667022705078,29.30332946777344,2140776.0,0.0011375740008974233,1.9889271050133455,-0.09890400105637513,45.968609315847296,66.02981604830816,0.5475154617494375,0.1386745023775262,-1.6225441229447668,-3.0304857140674173,54.48467258256699,0.4533290863037074,0.736560169528623,-0.2195021629333489,-1.0955897853580225,0.6565854594913247,-0.6575459741456875,0.2185416482789897,0.8605095159184799,34.670918537824114,-30.260989034661158,0.4380438112123371,1,0.42000484466552734,-0.13833045959472656,-2.3666648864746094,-3.059994697570801,1.3166694641113281,0,0.06352297430937659,1.1977954261065593,29.29999923706055,2.173868696668952,29.61333084106445,2.811489834918647,29.836669921875,0.06352297430937659
1954,2006-01-17,29.24333000183105,29.35000038146973,29.06999969482422,29.06999969482422,2063664.0,-0.0030681873525476577,-2.2308335625860107,5.777544662725469,46.19106002695658,61.719570867938046,0.5933062085817227,0.2684274498564321,-1.4550702011468637,-2.885392725334402,53.346317195990814,0.28000068664551137,0.6612717353195094,-0.3260023117065458,-1.1629326429756048,0.5109280195625132,-0.7444674773410753,0.0924628539279837,0.8327927241777111,24.81685211173444,-35.50170261382719,0.41846516563452957,1,0.5100049972534215,0.0016698837280308965,-2.1699953079223597,-2.9466600418090785,1.3633403778076207,1,0.05893101369449538,1.9889271050133455,29.333330154418945,1.1977954261065593,29.29999923706055,2.173868696668952,29.61333084106445,0.05893101369449538
1955,2006-01-18,28.736669540405273,29.149999618530273,28.736669540405273,28.920000076293945,2921085.0,-0.01732567602232893,-3.50912420150232,-1.0576946354883299,31.37918674054947,56.199137935221934,0.9512657774532371,0.8186349624434399,-0.886831677830493,-2.33523409102769,52.294683897887005,0.5066604614257777,0.5707288728373463,-0.8336627960205085,-1.6663403427163317,-0.0009852493246853555,-1.2500015693684183,-0.4173240226725987,1.2335079357076921,0.0,-53.096908561447954,0.41633877334791136,1,0.7283306121826172,0.5583305358886719,-1.3900041580200195,-2.261669158935547,1.1200008392333984,2,0.07876105671926825,-2.2308335625860107,29.24333000183105,1.9889271050133455,29.333330154418945,1.1977954261065593,29.29999923706055,0.07876105671926825
1956,2006-01-19,29.0,29.03000068664551,28.670000076293945,28.68000030517578,5132475.0,0.00916356918899286,-1.1176496987512692,-1.7454795147631037,38.937919780636456,52.34922835279409,0.5579689166284396,0.5949992547781413,-1.0952154444385052,-2.5568191331090695,51.1272842125676,0.36000061035156605,0.4541860979708794,-0.5761658668518059,-1.389999787026447,0.23766805332283525,-0.9830828269391247,-0.16924890676448712,0.8221565238280419,35.357240657710406,-13.51954740037931,0.40691696008732037,1,0.40833473205566406,0.2950000762939453,-1.6241698265075684,-2.5249996185302734,0.9899997711181641,3,0.06540239268335823,-3.50912420150232,28.736669540405273,-2.2308335625860107,29.24333000183105,1.9889271050133455,29.333330154418945,0.06540239268335823
1957,2006-01-20,29.27333068847656,29.79999923706055,28.91666984558105,28.9666690826416,4723686.0,0.009425196154364102,-3.3443132730163234,0.9583184321579176,41.955784144603065,49.71685883253012,0.1890310844706029,0.3490138008947099,-1.3104726183112732,-2.7839961255120222,50.05049266545698,0.8833293914794993,0.28051362552438874,-0.3088352203369169,-1.111232375331479,0.4935619346576452,-0.7100337978341997,0.09236335716036592,-0.6033306121826136,53.39212922718516,9.413750749763324,0.40119857749728194,1,0.026669502258304334,0.021669387817386365,-1.8008332252502406,-2.7983303070068324,0.976669311523441,4,0.05636528470536506,-1.1176496987512692,29.0,-3.50912420150232,28.736669540405273,-2.2308335625860107,29.24333000183105,0.05636528470536506
1958,2006-01-23,29.09333038330078,29.44667053222656,29.01333045959473,29.09000015258789,2294928.0,-0.006148951996317709,-4.531896761626651,0.010859627190118239,37.07157945399594,46.507314817419314,0.28859788937051434,0.5526218320966407,-1.0730780408614038,-2.5614540226025184,48.915509965128166,0.43334007263182883,0.11317014637240064,-0.48583555221557617,-1.295400150119363,0.3237290456882107,-0.8906178511674696,-0.08105325326368273,-0.42333030700683594,37.46288685025602,-1.2760388091786226,0.4047822989518934,1,0.20666980743408203,0.31333446502685547,-1.5875000953674316,-2.6183300018310547,0.9733390808105469,0,0.05923485067215695,-3.3443132730163234,29.27333068847656,-1.1176496987512692,29.0,-3.50912420150232,28.736669540405273,0.05923485067215695
1959,2006-01-24,28.60000038146973,29.23332977294922,28.403329849243164,29.0333309173584,3526866.0,-0.016956807465198898,-1.0080523471784484,-130.12027491408827,23.915128411957454,41.76572670719277,0.6957082832536585,1.0230585385273194,-0.532383407962957,-2.0339268481713724,46.80612293050008,0.8299999237060547,-0.03221877324265776,-0.931332111358639,-1.8519296058120212,-0.0107346169052569,-1.39163085858533,-0.47103336413194796,1.1999988555908203,14.081394920089748,-17.90292723025027,0.46029874722669084,1,0.5016641616821254,0.8283348083496058,-0.7941699028015172,-1.8249998092651403,1.3566703796386683,1,0.07167829404606452,-4.531896761626651,29.09333038330078,-3.3443132730163234,29.27333068847656,-1.1176496987512692,29.0,0.07167829404606452
1960,2006-01-25,29.36667060852051,29.49666976928711,28.60000038146973,28.649999618530273,3077613.0,0.02680665093793211,-1.1959175094004821,-1.6538668075179583,39.4093372632945,39.68489981161226,-0.16164077709943214,0.26304990384346283,-1.2413739265320416,-2.764468667845513,44.74665136193642,0.8966693878173793,-0.12312255952626572,-0.16032896041869904,-1.0832850028681804,0.7626270820307823,-0.621806981643438,0.30114906080603987,0.40539524078369027,68.97414432364602,40.01164108450803,0.46147802122474046,1,-0.2650060653686559,0.06166458129882457,-1.422505378723148,-2.473335266113285,0.9099998474121023,2,0.04222473114668923,-1.0080523471784484,28.60000038146973,-4.531896761626651,29.09333038330078,-3.3443132730163234,29.27333068847656,0.04222473114668923
1961,2006-01-26,29.209999084472656,29.61333084106445,29.04999923706055,29.313329696655273,3579678.0,-0.0053350114535080095,-1.6614281787994543,-0.14418137977654807,39.77849685311114,38.289677998994655,-0.07621315893599956,0.3920409745665836,-1.028835879360038,-2.569498574461985,42.31640132552449,0.5633316040038991,-0.2111922283753529,-0.28666696548462056,-1.2094152095221347,0.6360812785528935,-0.7480410875033776,0.1747071565341365,0.5346920448303258,57.75663462418235,29.579504807301888,0.46137412201875677,1,-0.10833454132080078,0.2366657257080078,-1.1533336639404297,-2.3166637420654297,2.140001296997074,3,0.022138696180574957,-1.1959175094004821,29.36667060852051,-1.0080523471784484,28.60000038146973,-4.531896761626651,29.09333038330078,0.022138696180574957
1962,2006-01-27,29.2166690826416,29.41666984558105,29.066669464111328,29.403329849243164,3009411.0,0.00022834640116409233,2.2811393627293968,1.8064420858329489,42.13839355716007,37.86409847025163,-0.10722216652804306,0.36884010486608076,-0.9763683225055608,-2.537708578935735,39.75481755733609,0.350000381469723,-0.32625309137099734,-0.2574969291687026,-1.1847256814759746,0.6697318231385694,-0.7211113053223386,0.2061174469849334,0.5011948210601851,67.21806336490722,35.079689955413926,0.46361437615363577,1,-0.1150045394897461,0.2299957275390625,-1.018336296081543,-2.323333740234375,1.6866607666015625,4,0.026468817724879523,-1.6614281787994543,29.209999084472656,-1.1959175094004821,29.36667060852051,-1.0080523471784484,28.60000038146973,0.026468817724879523
1963,2006-01-30,29.28000068664551,29.66666984558105,29.11667060852051,29.20000076293945,3467097.0,0.002167653123796187,-3.4595695981318513,-0.4285845663369955,45.31099909042222,37.76631392174781,-0.199939911142625,0.28023461797176097,-0.979144577901998,-2.561235939326462,37.147121138764824,0.5499992370605398,-0.3998263062443108,-0.16899881362914826,-1.0881835409960274,0.7501859137377309,-0.6285911773125861,0.29059355005428955,0.4115725359671032,69.3931039897099,34.62791964009631,0.4595923636834395,1,-0.1783361434936559,0.1666641235351527,-1.0566678047180211,-2.386665344238285,1.3199996948242188,0,0.033128391072644314,2.2811393627293968,29.2166690826416,-1.6614281787994543,29.209999084472656,-1.1959175094004821,29.36667060852051,0.033128391072644314
1964,2006-01-31,29.24333000183105,29.5333309173584,29.20332908630371,29.479999542236328,2451879.0,-0.0012524140694841757,-1.0841911255398218,-2.958372076389167,41.29149111879394,38.86768107488609,-0.18245647376045682,0.27758105704020153,-0.8788394962937502,-2.4790349974740806,34.22563293394303,0.3300018310546875,-0.43547058342910816,-0.171669483184818,-1.066975121322976,0.7236361549533399,-0.6193223022538952,0.27598333588425916,0.42333984375,60.31199373437591,25.432202055016845,0.4476528190690786,1,-0.14166545867919567,0.20333480834961293,-0.9949970245361293,-2.3499946594238246,1.1266708374023473,1,0.028154777934958908,-3.4595695981318513,29.28000068664551,2.2811393627293968,29.2166690826416,-1.6614281787994543,29.209999084472656,0.028154777934958908
1965,2006-02-01,29.23332977294922,29.399999618530273,29.01000022888184,29.16666984558105,3203748.0,-0.00034196614685144677,-1.0526328998288599,-0.28165824488448327,44.05007932032993,39.43569880151869,-0.10571294855965974,0.2126362105473092,-0.8060506885028502,-2.425814846736454,30.655902496936392,0.38999938964843395,-0.4531123769993144,-0.12716970443725728,-0.9160399906810426,0.661700581806528,-0.5216048475591499,0.26726543868463537,0.4333400726318324,34.00942245355561,-1.3106816664340997,0.39443514312189193,2,-0.13166522979736328,0.2133350372314453,-0.8416624069213867,-2.196660041809082,1.5333404541015625,2,0.024743708423818234,-1.0841911255398218,29.24333000183105,-3.4595695981318513,29.28000068664551,2.2811393627293968,29.2166690826416,0.024743708423818234
1966,2006-02-02,29.29667091369629,29.66666984558105,29.17333030700684,29.2066707611084,4569849.0,0.0021667439610550954,-5.297372970077862,1.35013877364152,49.94346006271553,40.32321834797563,-0.13694721935981136,0.08209696367463337,-0.7983401358194939,-2.444064411097802,27.059424264316807,0.49333953857421164,-0.464808485035924,-0.018495655059815874,-0.700383660100858,0.6633923499812262,-0.35943965758033514,0.3224483474607034,-0.893341064453125,43.65523811736815,4.122588441267347,0.3409440025205203,2,-0.2616710662841797,0.149993896484375,-0.905003547668457,-2.2600011825561523,2.369998931884762,3,0.03345088406540331,-1.0526328998288599,29.23332977294922,-1.0841911255398218,29.24333000183105,-3.4595695981318513,29.28000068664551,0.03345088406540331
1967,2006-02-03,29.56999969482422,29.649999618530273,29.03667068481445,29.290000915527344,4247460.0,0.00932968738779616,1.7878674908750585,3.1110922731318613,53.717319208980314,42.17274498741835,-0.40651763905245275,-0.23809285178763062,-1.0005968361907733,-2.672543039542063,24.09222156971458,0.6133289337158239,-0.374985457760836,0.2768331527709975,-0.3355099790447156,0.8891762845867106,-0.029338413136859032,0.5830047186788541,-1.1414030456542967,85.27872337953588,43.26677833115322,0.30617156590785677,2,-0.5349998474121094,-0.12333488464355469,-0.9891695976257324,-2.3999996185302734,2.483329772949226,4,0.060196168583561915,-5.297372970077862,29.29667091369629,-1.0526328998288599,29.23332977294922,-1.0841911255398218,29.24333000183105,0.060196168583561915
1968,2006-02-06,29.979999542236328,30.09667015075684,29.76333045959473,29.76333045959473,4925745.0,0.013865399108674126,-2.0769474545983737,0.7738215258855459,60.51382953760357,46.23926733471235,-0.7571377779103372,-0.6681737147972058,-1.3278145674076995,-3.0381000155862488,21.40688564418798,0.5266704559326207,-0.31411453498930797,0.677832984924315,0.029869420068539654,1.3257965497800903,0.35385120249642554,1.0018147673522044,-1.5266414291381842,89.26347309593316,43.21440218647419,0.32398178242788817,2,-0.6316642761230433,-0.5333347320556641,-1.3883342742919922,-2.809999465942383,2.153331756591797,0,0.030798209509844465,1.7878674908750585,29.56999969482422,-5.297372970077862,29.29667091369629,-1.0526328998288599,29.23332977294922,0.030798209509844465
1969,2006-02-07,30.44667053222656,31.393329620361328,30.25,31.0,10296981.0,0.015566077288719615,-1.415475250237746,-2.55379983626334,74.68711982821809,50.1590209530372,-1.0441104220232695,-1.127270707484893,-1.7128484027683548,-3.4565777765367507,20.64489929134558,1.413330078125,-0.26711268680617195,1.1030039787292445,0.2859680949255221,1.9200398625329669,0.6944860368273851,1.511521920631104,-1.9275799376220668,60.27997256614556,8.058760535544053,0.40851794190186114,2,-0.24500560760497692,-0.5483407974243129,-1.8333349227905238,-3.2550001144409144,2.169998168945316,1,0.005036013677780504,-2.0769474545983737,29.979999542236328,1.7878674908750585,29.56999969482422,-5.297372970077862,29.29667091369629,0.005036013677780504
1970,2006-02-08,30.756669998168945,30.833330154418945,29.86667060852051,30.10000038146973,4248927.0,0.010181719725782967,1.3868433694085645,-1.186760609988128,75.02367873217847,54.075152272933565,-1.2697288233427848,-1.4385682646504527,-1.9392564760448465,-3.715293738779252,19.404844065916915,0.966659545898434,-0.1727377609651981,1.3670034408569336,0.35319792907554515,2.380808952638322,0.8601006849662411,1.873906196747626,-2.0651250620190424,72.98465159343723,17.860663753199262,0.5069027558906937,2,-0.5550050735473633,-0.8583402633666992,-1.9875025749206543,-3.4650001525878906,2.2066593170166087,2,-0.012571879821793641,-1.415475250237746,30.44667053222656,-2.0769474545983737,29.979999542236328,1.7878674908750585,29.56999969482422,-0.012571879821793641
1971,2006-02-09,30.81999969482422,30.8799991607666,30.41666984558105,30.82999992370605,2649510.0,0.0020590556994317666,7.424268696571999,-0.015228706532973259,73.43427594474034,57.55247253822027,-1.2076613770199955,-1.4828908197285031,-1.9186846949145355,-3.7237366158786784,18.346195638308206,0.4633293151855504,0.02836816621999816,1.3699996948242195,0.17306656465411052,2.5669328249943284,0.771533129739165,1.968466259909274,-1.9663476776216307,75.67191769291536,19.489097091386313,0.5984665650850538,2,-0.6183347702026367,-0.9216699600219727,-1.6949973106384277,-3.293330192565918,1.9099998474121094,3,-0.0017303526379460754,1.3868433694085645,30.756669998168945,-1.415475250237746,30.44667053222656,-2.0769474545983737,29.979999542236328,-0.0017303526379460754
1972,2006-02-10,30.9666690826416,30.973329544067386,30.68667030334473,30.84667015075684,3700620.0,0.004758902961378375,3.3003233282781195,-11.999618539008294,78.67340307575884,61.259406314368775,-1.2069069421560457,-1.5792651257738228,-1.9912359698583337,-3.816504153189939,18.06738142779659,0.28665924072265625,0.13383475378170218,1.4333355903625495,0.06113199800927305,2.805539182715826,0.7472337941859095,2.1194373865391896,-1.9606364092494886,73.82449341145269,14.642785178542916,0.6861017961766388,2,-0.7650041580200195,-1.0683393478393555,-1.8100018501281738,-3.4383344650268555,1.536661148071289,4,0.022604974434652148,7.424268696571999,30.81999969482422,1.3868433694085645,30.756669998168945,-1.415475250237746,30.44667053222656,0.022604974434652148
1973,2006-02-13,31.19667053222656,31.413330078125,30.50333023071289,30.9666690826416,3285918.0,0.007427387458791568,1.7437710447392105,1.9166958069746274,93.2294904875641,67.03029513312103,-1.2699900281532628,-1.752356451494176,-2.132924776379099,-3.996147915829564,18.664334923785425,0.9099998474121094,0.26495015849336667,1.5701700210571268,0.014395397631826512,3.125944644482427,0.7922827093444766,2.348057332769777,-2.0474000420162923,85.99177452074534,20.23334675723855,0.7778873117126499,2,-0.985005378723141,-1.288340568542477,-2.0108385086059535,-3.668335914611813,1.8699989318847692,0,0.027459947517859185,3.3003233282781195,30.9666690826416,7.424268696571999,30.81999969482422,1.3868433694085645,30.756669998168945,0.027459947517859185
1974,2006-02-14,30.9666690826416,31.333330154418945,30.90999984741211,31.333330154418945,3106512.0,-0.007372628093352596,1.3091096360723278,-1.5941685256288238,82.4321440335772,71.29496899014849,-0.8602942967549971,-1.461562022986552,-1.8139579320448505,-3.715763465781116,19.293548528467014,0.42333030700683594,0.388732409341884,1.2540016174316406,-0.4001989053911892,2.9082021402544704,0.42690135602022394,2.0811018788430573,-1.6362738253981561,71.12092194427139,5.530938490297046,0.8271002614114156,2,-0.741668701171875,-1.0583391189575195,-1.7425041198730469,-3.4383344650268555,1.7333316802978445,1,0.037674772610286844,1.7437710447392105,31.19667053222656,3.3003233282781195,30.9666690826416,7.424268696571999,30.81999969482422,0.037674772610286844
1975,2006-02-15,31.0,31.183330535888672,30.670000076293945,30.79999923706055,3369501.0,0.0010763481622595439,-1.2318760055064435,-0.5454649493331017,88.19327553256258,75.54494848679816,-0.6891392374206973,-1.3877885116377513,-1.7612599352222347,-3.696036669035415,20.65818678710575,0.5133304595947266,0.5053040750110682,1.1741660118103034,-0.5083334993211963,2.856665522941803,0.33291625624455534,2.0154157673760515,-1.5029699570860302,58.52848697795577,-7.719727635172838,0.8412497555657495,2,-0.7749996185302734,-1.091670036315918,-1.7250003814697266,-3.2950000762939453,1.4666709899902344,2,0.052150603263608764,1.3091096360723278,30.9666690826416,1.7437710447392105,31.19667053222656,3.3003233282781195,30.9666690826416,0.052150603263608764
1976,2006-02-16,30.896669387817386,31.2833309173584,30.709999084472656,31.20000076293945,3146868.0,-0.0033332455542778305,1.4397530954381095,-1.516651090045577,84.42614749395369,78.95704051846188,-0.37434765054602437,-1.19641965599493,-1.5826106744339832,-3.541626624071661,22.306017323215066,0.5733318328857422,0.6509408748998098,0.9760019302368192,-0.7242234921092603,2.676227352582899,0.12588921906377948,1.826114641409859,-1.2463353420865353,43.22409044606852,-21.955409760290983,0.8501127111730395,2,-0.3083391189575231,-0.9883394241333043,-1.6125044822692907,-3.1916694641113317,1.7700023651123082,3,0.0668894080920921,-1.2318760055064435,31.0,1.3091096360723278,30.9666690826416,1.7437710447392105,31.19667053222656,0.0668894080920921
1977,2006-02-17,30.92333030700684,31.03667068481445,30.68667030334473,30.85000038146973,2175300.0,0.0008629059286229257,1.3332528037027307,-0.24174856790729535,84.18851782483105,81.58756143926493,-0.2110439501263741,-1.1522027073200896,-1.545307778165256,-3.5139265943971445,22.56109804232358,0.35000038146971946,0.7991411565522526,0.9201628684997587,-0.8077079704955779,2.6480337074950953,0.056227449002090424,1.784098287997427,-1.1319565786844556,46.15386227683008,-17.728733283642455,0.8639354194976685,2,-0.2833299636840856,-1.0150003433227575,-1.6191654205322301,-3.164995193481449,1.2933406829833949,4,0.05842414828198894,1.4397530954381095,30.896669387817386,-1.2318760055064435,31.0,1.3091096360723278,30.9666690826416,0.05842414828198894
1978,2006-02-20,30.816669464111328,31.149999618530273,30.7066707611084,31.0,2111310.0,-0.003449202975118859,-1.1983542986853306,-2.500078031524736,81.806151603836,82.37856496988914,0.029926575108810027,-0.9589813110681469,-1.3784723104000562,-3.3512699253302642,22.878846731134992,0.443328857421875,0.9313409066409548,0.7273350715637221,-0.981267987968458,2.4359381310959023,-0.12696645820236796,1.5816366013298122,-0.8955392278047363,22.111071494295178,-40.47898512288032,0.8543015297660894,2,-0.17666912078857422,-0.9083395004272461,-1.4208369255065918,-2.8450050354003906,1.4333305358886719,0,0.05473209129772516,1.3332528037027307,30.92333030700684,1.4397530954381095,30.896669387817386,-1.2318760055064435,31.0,0.05473209129772516
1979,2006-02-21,30.649999618530273,31.0,30.236669540405273,31.0,3044781.0,-0.00540843149111736,3.361883586465469,1.909122120726607,76.93293445743821,82.59070449491799,0.25532158928763593,-0.6649483450038502,-1.161457825976207,-3.1358708287356407,24.26081327709133,0.7633304595947266,1.0372634370604494,0.4581652641296401,-1.1148235655512018,2.031154093810482,-0.3283291507107826,1.2446596789700628,-0.6094933948782106,39.49033443158294,-25.61141191647286,0.7864944148404214,2,0.17500019073486328,-0.7416696548461914,-1.1758322715759277,-2.678335189819336,1.5500011444091726,1,0.07884730426293363,-1.1983542986853306,30.816669464111328,1.3332528037027307,30.92333030700684,1.4397530954381095,30.896669387817386,0.07884730426293363
1980,2006-02-22,30.606670379638672,31.583330154418945,30.106670379638672,30.899999618530273,5961321.0,-0.0014136782848572782,-1.283501726205136,0.838082626252718,75.09593439848354,82.77533321200058,0.3074694753928817,-0.5522736364077829,-1.0639182762678558,-3.0452196347871023,25.509610402034987,1.4766597747802734,1.0900087731441666,0.3528360366821275,-1.18045828914261,1.886130362506865,-0.4138111262302395,1.1194831995944945,0.8066596984863281,33.86020317878571,-32.55176171909976,0.766647162912368,2,0.23832988739013672,-0.6133403778076172,-1.1075029373168945,-2.6350059509277344,1.5866584777832031,2,0.0683945805713444,3.361883586465469,30.649999618530273,-1.1983542986853306,30.816669464111328,1.3332528037027307,30.92333030700684,0.0683945805713444
1981,2006-02-23,29.856670379638672,30.7933292388916,29.70000076293945,30.626670837402344,5514291.0,-0.024504462285415474,-1.0184407252342438,2.6250382016919285,54.64371165719993,80.10536749882736,1.0129760830432133,0.26209513743960144,-0.26784274526746543,-2.256941128315379,26.328097723637544,1.093328475952152,1.0321924545488699,-0.4294975280761726,-1.8959251640128691,1.036930107860524,-1.1627113460445209,0.3037162898921757,1.7266597747802734,8.318758121018153,-53.405502867244564,0.7332138179683485,2,0.7849950790405273,0.1366596221923828,-0.4766702651977539,-1.6950054168701172,3.009998321533203,3,0.08741767173514114,-1.283501726205136,30.606670379638672,3.361883586465469,30.649999618530273,-1.1983542986853306,30.816669464111328,0.08741767173514114
1982,2006-02-24,29.989999771118164,30.333330154418945,29.853330612182614,29.9666690826416,3682485.0,0.00446564837217811,-2.8398791540784694,-0.030299577411060635,50.17794101576048,75.32186200196028,0.8119186895774817,0.19992242754736012,-0.35603585276914274,-2.3588648471083715,27.19081711714515,0.4799995422363317,0.9480993974635297,-0.33483467102050923,-1.7211158276595953,1.0514464856185768,-1.0279752493400522,0.3583059072990338,1.5933303833007812,15.398209654175185,-41.07274564974003,0.6931405783195427,2,0.6516656875610352,0.003330230712890625,-0.6383323669433594,-1.8283348083496094,3.3433284759521413,4,0.08925215079158799,-1.0184407252342438,29.856670379638672,-1.283501726205136,30.606670379638672,3.361883586465469,30.649999618530273,0.08925215079158799
1983,2006-02-27,30.25,30.2833309173584,29.66666984558105,29.73332977294922,3882357.0,0.008669564216943648,1.1142711405533843,22.14551994767822,46.22268819520464,71.29858913103,0.45093164572625,0.017199979473854654,-0.5770493653828481,-2.5853093277810757,27.531719553015364,0.6166610717773473,0.8738860890030331,-0.12333440780639648,-1.4207253969329088,1.1740565813201158,-0.7720299023696526,0.5253610867568597,1.257996978759767,30.434717708148945,-24.49879569450946,0.648695494563257,2,0.375,-0.2566699981689453,-0.9524998664855957,-1.8950004577636719,2.509998321533196,0,0.06501391702447057,-2.8398791540784694,29.989999771118164,-1.0184407252342438,29.856670379638672,-1.283501726205136,30.606670379638672,0.06501391702447057
1984,2006-02-28,30.066669464111328,30.333330154418945,29.9566707611084,30.11333084106445,4301163.0,-0.006060513583096561,-1.825028968713789,-0.09031172014588583,36.069851171566604,65.50709753536378,0.5511286284291792,0.2797169309106664,-0.3646551947311778,-2.3643051304987246,27.91701654435876,0.3766593933105469,0.7579836974193697,-0.3478319168090813,-1.542429412143111,0.8467655785249484,-0.9451306644760962,0.24946683085793353,1.3308478866577147,20.869614541807046,-30.467729489750944,0.5972987476670154,2,0.5583305358886719,-0.07333946228027344,-0.7133369445800781,-1.6450042724609375,2.443328857421868,1,0.07261630818454212,1.1142711405533843,30.25,-2.8398791540784694,29.989999771118164,-1.0184407252342438,29.856670379638672,0.07261630818454212
1985,2006-03-01,29.9566707611084,30.149999618530273,29.80666923522949,29.85000038146973,2654721.0,-0.003658493107599692,-2.551705767447273,-2.286052975801275,32.89295154817701,59.78118687472193,0.5560409464814704,0.4708244784367892,-0.2199318806598427,-2.225192857387448,28.702759404706946,0.3433303833007848,0.567095667926786,-0.4939976692199721,-1.576570772139199,0.5885754336992548,-1.0352842206795856,0.04728888223964134,1.3369957393493657,25.739892397756094,-21.589043013338866,0.5412865514596128,3,0.6683292388916016,0.1349945068359375,-0.6916708946228027,-1.5350055694580078,2.516660690307617,2,0.07488582492095475,-1.825028968713789,30.066669464111328,1.1142711405533843,30.25,-2.8398791540784694,29.989999771118164,0.07488582492095475
1986,2006-03-02,30.276670455932614,30.28000068664551,29.7833309173584,29.98332977294922,4843584.0,0.010682084714155105,2.3111191643301185,2.74997317884353,37.20634480534258,54.560945428112106,0.15516262799253866,0.2403301708360992,-0.506145375633011,-2.5111017154212156,29.120849766619184,0.4966697692871129,0.4523280292358649,-0.22299795150757262,-1.1652658267723979,0.7192699237572526,-0.6941318891399852,0.24813598612484,0.9193762452325487,91.50096417392848,45.56039029629395,0.4711339376324122,3,0.34832954406738637,0.01999473571777699,-1.011670589447018,-1.855005264282223,1.6966590881347727,3,0.06330479450436721,-2.551705767447273,29.9566707611084,-1.825028968713789,30.066669464111328,1.1142711405533843,30.25,0.06330479450436721
1987,2006-03-03,31.35000038146973,31.63332939147949,30.316669464111328,30.333330154418945,9050499.0,0.03545072524072079,-1.507943716416765,3.4658343899347073,52.165692779766964,51.26756111432666,-0.9513208859912972,-0.7302494003602824,-1.5412245690116215,-3.5467339081447484,30.494758806035176,1.356658935546875,0.34231012154967644,0.7613319396972678,-0.1468457597250925,1.669509639119628,0.3072430899860876,1.2154207894084479,-1.683330535888679,85.59338800654874,42.871724994192135,0.4540888497111803,3,-0.7000007629394602,-1.028335571289066,-2.0758357048034703,-2.9283351898193395,0.2700004577636683,4,0.048378574202462055,2.3111191643301185,30.276670455932614,-2.551705767447273,29.9566707611084,-1.825028968713789,30.066669464111328,0.048378574202462055
1988,2006-03-06,30.903329849243164,31.63999938964844,30.68667030334473,31.34333038330078,4455000.0,-0.014247863693506724,-1.183230647933606,-0.432785894924843,49.15696992529303,48.181342832977194,-0.5487743103474827,-0.2222535886626602,-1.0607050080005607,-3.0644737947772356,31.18791607592054,0.9533290863037109,0.23007601766133234,0.26849489212036204,-0.6025171042325184,1.1395068884732424,-0.16701110605607639,0.7040008902968005,-1.1973268127441443,60.32304359126335,20.318206124124593,0.4355059981764397,3,-0.24999523162841797,-0.5783300399780238,-1.6291651725769043,-2.4816646575927734,0.3800010681152344,0,0.07863225127135132,-1.507943716416765,31.35000038146973,2.3111191643301185,30.276670455932614,-2.551705767447273,29.9566707611084,0.07863225127135132
1989,2006-03-07,30.60000038146973,30.979999542236328,30.520000457763672,30.70332908630371,3385944.0,-0.009815429898757722,-2.4937273649138056,0.23483768049347445,45.033084350053265,44.84102616092939,-0.2830486871819886,0.09818599255642013,-0.739356156013951,-2.7225398238759233,30.237523377981567,0.45999908447265625,0.10368632706218506,-0.04250106811523224,-0.909228258756638,0.8242261225261736,-0.47586466343593514,0.39086252720547066,-0.8166374908447338,43.98574523668404,6.062785910370955,0.4333635953207029,3,0.05333423614501598,-0.27500057220458984,-1.3258357048034703,-2.1783351898193395,0.4833297729492152,1,0.07058816709595472,-1.183230647933606,30.903329849243164,-1.507943716416765,31.35000038146973,2.3111191643301185,30.276670455932614,0.07058816709595472
1990,2006-03-08,30.3700008392334,30.57999992370605,30.20332908630371,30.566669464111328,1886508.0,-0.0075163248159830776,2.3732289113410214,1.9033300107063083,43.65965107254547,43.620574984856674,-0.1007457048296807,0.31382176188049016,-0.4903068521050429,-2.438488294230325,29.853824668890127,0.3966712951660192,-0.02393275341814416,-0.25316715240478516,-1.1263974026787231,0.6200630978691528,-0.6897822775417524,0.18344797273218205,-0.5123724886474648,31.597990197538746,-5.420833779905745,0.4366151251369682,3,0.28333377838134766,-0.045001029968258166,-1.0958361625671387,-1.9483356475830078,0.9599990844726527,2,0.07046418910648322,-2.4937273649138056,30.60000038146973,-1.183230647933606,30.903329849243164,-1.507943716416765,31.35000038146973,0.07046418910648322
1991,2006-03-09,30.76667022705078,30.84333038330078,30.34000015258789,30.51667022705078,1746990.0,0.013061224130917592,1.4959329600484261,-1.2711737835924393,48.26830544616721,43.40839325490186,-0.3964474511196521,-0.09175195853277529,-0.8746377189198498,-2.776227793402981,29.508278761537166,0.5033302307128906,-0.12642847275062863,0.14616870880126953,-0.7248537458070672,1.0171911634096062,-0.2893425185028988,0.5816799361054379,-0.8377470349023461,39.21158107295381,3.2099640930867253,0.43551122730416886,3,-0.11333560943603516,-0.42833518981933594,-1.4925055503845215,-2.3450050354003906,0.4466590881347692,3,0.055471105965334555,2.3732289113410214,30.3700008392334,-2.4937273649138056,30.60000038146973,-1.183230647933606,30.903329849243164,0.055471105965334555
1992,2006-03-10,31.66666984558105,31.75,30.66666984558105,30.72666931152344,5556348.0,0.029252421919190086,-1.0440201891155045,3.7600021362304403,57.993749863226654,44.7162889957932,-1.1550675211144288,-0.9872365252197319,-1.7467506728064528,-3.6031097026100163,29.360087197417705,1.0833301544189489,-0.20078679495634333,1.0111682891845675,0.0320315387633876,1.9903050396057473,0.5215999139739758,1.5007366643951592,-1.6693036055326154,94.61228929302075,54.5050476739094,0.48956837521059066,3,-0.9000043869018519,-1.2733345031738246,-2.4258375167846644,-3.2450046539306605,-0.44334030151366477,4,0.009683989506371393,1.4959329600484261,30.76667022705078,2.3732289113410214,30.3700008392334,-2.4937273649138056,30.60000038146973,0.009683989506371393
1993,2006-03-13,32.053329467773445,32.279998779296875,31.51667022705078,31.70000076293945,3541248.0,0.012210302632954306,-1.1203871972703334,0.3758813873315741,62.67310459532654,47.67220604287763,-1.4069831481814745,-1.3770276901555896,-2.104216559575569,-3.9216444775739063,28.894197321873715,0.7633285522460938,-0.1420068472124889,1.3549949645996158,0.21452115088041523,2.4954687783188163,0.7847580577400137,1.9252318714592178,-1.9508052021279134,89.08496077694834,46.879689019974506,0.570236906859601,3,-1.0216646194458079,-1.0799951553344798,-2.812497138977058,-3.631664276123054,-0.7033290863037145,0,-0.013518989625577515,-1.0440201891155045,31.66666984558105,1.4959329600484261,30.76667022705078,2.3732289113410214,30.3700008392334,-0.013518989625577515
1994,2006-03-14,32.133331298828125,32.276668548583984,31.91666984558105,32.09333038330078,2006379.0,0.002495897692472715,1.2040146667289675,0.1132116213035605,63.696157184198334,51.094784446880006,-1.2996743861816888,-1.4389187830278942,-2.1580064046349143,-3.9291711958247078,28.403130178544387,0.35999870300293324,-0.06354462213895573,1.3766636848449707,0.07101685667149837,2.682310513018443,0.7238402707582345,2.029487098931707,-1.8566090720904853,92.93737078344154,47.62441883841168,0.6528234140867366,3,-1.1016664505004883,-1.1599969863891602,-2.7358312606811523,-3.7116661071777344,-0.6733322143554688,1,-0.026452295703954132,-1.1203871972703334,32.053329467773445,-1.0440201891155045,31.66666984558105,1.4959329600484261,30.76667022705078,-0.026452295703954132
1995,2006-03-15,32.616668701171875,32.616668701171875,32.10667037963867,32.25,4111605.0,0.015041621357240853,1.7817935913441532,9.166507724585161,76.00506215189615,55.40575304094152,-1.5265430946913057,-1.8919296012370523,-2.621870119912167,-4.3419159532916645,28.547033754524946,0.5099983215332031,0.03121915184162205,1.779167652130127,0.23221123118720755,3.3261240730730464,1.0056894416586672,2.5526458626015867,-2.179684350229497,100.0,47.94177180129384,0.7734782104714605,3,-1.206669807434082,-1.4749994277954102,-2.566671371459961,-3.7433385848999023,-0.9366683959960938,2,-0.04701088761703731,1.2040146667289675,32.133331298828125,-1.1203871972703334,32.053329467773445,-1.0440201891155045,31.66666984558105,-0.04701088761703731
1996,2006-03-16,32.963329315185554,33.24666976928711,32.553329467773445,32.68333053588867,5162103.0,0.010628326797862853,-1.5679226889331994,0.7636287973366819,76.93239573568371,58.15760892493226,-1.6226635434737346,-2.1880027089023883,-2.9407587374079966,-4.607374363887843,28.736698651194814,0.6933403015136648,0.19310386827259407,2.0224952697753977,0.20624157421866585,3.8387489653321296,1.1143684219970318,2.9306221175537637,-2.308376529220226,89.01781153177132,30.98713511785847,0.9081268477783663,3,-1.2383298873901438,-1.506659507751472,-2.91333198547364,-4.089999198913581,-1.5799999237060653,3,-0.049549891513144595,1.7817935913441532,32.616668701171875,1.2040146667289675,32.133331298828125,-1.1203871972703334,32.053329467773445,-0.049549891513144595
1997,2006-03-17,32.72999954223633,33.06999969482422,32.536670684814446,33.00333023071289,9691299.0,-0.007078465003282797,1.6229105303641795,-0.9761852861035175,72.57287992000214,60.75937670212216,-1.3108441296635505,-1.9103253054599918,-2.6755631614301265,-4.292469961854071,28.98152881637407,0.5333290100097727,0.3869298198353377,1.6988320350646973,-0.28567623861077607,3.683340308740174,0.7065778982269606,2.691086171902434,-1.764040718272387,70.13466105413563,8.25747568556757,0.9922541368377378,3,-1.005000114440918,-1.273329734802246,-2.680002212524414,-3.689999580383301,-0.813329696655277,4,-0.04633884046022041,-1.5679226889331994,32.963329315185554,1.7817935913441532,32.616668701171875,1.2040146667289675,32.133331298828125,-0.04633884046022041
1998,2006-03-20,32.50333023071289,33.083328247070305,32.259998321533196,32.673328399658196,5572089.0,-0.0069254297187182345,-1.50762170326473,0.6219505387148738,72.00480776849395,63.756234859726675,-0.9312810401808136,-1.6346247700547707,-2.412234964848281,-3.987536847842488,28.893907069097484,0.8233299255371094,0.5591610547505752,1.3878296852111802,-0.6990117768219903,3.4746711472443508,0.3444089541945914,2.4312504162277655,-1.2636860933101701,44.10980592368038,-22.00633211040595,1.0434207310165862,3,-0.7783308029174805,-1.0466604232788086,-2.4533329010009766,-3.4633302688598633,-0.3833312988281179,0,-0.039380601235623924,1.6229105303641795,32.72999954223633,-1.5679226889331994,32.963329315185554,1.7817935913441532,32.616668701171875,-0.039380601235623924
1999,2006-03-21,33.06666946411133,33.173328399658196,32.18333053588867,32.666671752929695,5938614.0,0.017331738914129202,2.22834733823873,-2.352953056278667,75.95993992006953,67.3451558427849,-1.2381294719097653,-2.116124944740033,-2.9257033014188245,-4.467211241768851,29.956086928849256,0.9899978637695241,0.6247689530323655,1.8303354263305671,-0.4167288102233613,4.077399662884492,0.7068033080536011,2.9538675446075295,-1.58618225088248,84.2104910923425,12.450548738110143,1.123532118276963,3,-1.2733345031738281,-1.609999656677246,-3.006671905517578,-3.9583396911621094,-1.3633403778076172,1,-0.05191539125235378,-1.50762170326473,32.50333023071289,1.6229105303641795,32.72999954223633,-1.5679226889331994,32.963329315185554,-0.05191539125235378
2000,2006-03-22,32.700000762939446,32.99666976928711,32.51332855224609,32.976669311523445,2838447.0,-0.011088770266683312,2.052654403527203,-0.6916753292579896,70.07176414421569,69.76776236479029,-0.5656799936774775,-1.6702212826085372,-2.5194885164092042,-4.0282730966185305,30.325628616014754,0.5533409118652415,0.7383431534380058,1.3590002059936452,-0.9584805655370019,3.6764809775242924,0.20025982022831812,2.517740591758969,-1.0075716429836064,48.589406919510864,-19.819430916339073,1.1587403857653236,3,-0.743330955505364,-1.243330955505364,-2.6333355903625417,-3.5916709899902273,-0.23332977294921164,2,-0.03792053974115339,2.22834733823873,33.06666946411133,-1.50762170326473,32.50333023071289,1.6229105303641795,32.72999954223633,-0.03792053974115339
2001,2006-03-23,32.466670989990234,33.029998779296875,32.413330078125,32.75333023071289,2624094.0,-0.007135466896186049,-2.135541934983319,1.0361106898120167,60.744108474466714,70.07335776603918,-0.07358359151207594,-1.2978738008494943,-2.241308629723008,-3.732291756315071,31.487501314953775,0.616668701171875,0.9043862631757982,0.9951704025268562,-1.2635762941931503,3.2539170992468662,-0.1342029458331453,2.124543750886861,-0.5877329921146419,28.620309646195903,-36.060969654266,1.1293733483600046,3,-0.08500099182128906,-1.0100011825561523,-2.40000581741333,-3.3583412170410156,-1.2333412170410156,3,-0.024230100001844668,2.052654403527203,32.700000762939446,2.22834733823873,33.06666946411133,-1.50762170326473,32.50333023071289,-0.024230100001844668
2002,2006-03-24,32.666671752929695,32.779998779296875,32.286670684814446,32.32332992553711,2091681.0,0.006160186949907054,-1.368010986495719,-1.1977350757192913,67.81155222499183,70.64429639155756,-0.13054482004038448,-1.3566177333783287,-2.383109380870721,-3.858048791834392,32.60976699198448,0.493328094482429,1.119637773182383,1.061337566375741,-1.1443755819710333,3.2670507147225116,-0.04151900779764617,2.164194140549128,-0.6236059424847227,48.82245050516055,-15.73223132460226,1.102856574173386,3,-0.08500194549561257,-1.2100019454956126,-2.418341636657722,-3.558341979980476,-1.226671218872081,4,-0.03928598453973542,-2.135541934983319,32.466670989990234,2.052654403527203,32.700000762939446,2.22834733823873,33.06666946411133,-0.03928598453973542
2003,2006-03-27,32.216670989990234,32.74666976928711,32.200000762939446,32.59999847412109,1838538.0,-0.01377553141449439,-1.6240032226463599,-1.1164601966556975,65.86007894103585,70.88473214231726,0.3856140036349913,-0.7923485530607763,-1.880012215638807,-3.3443427157366017,34.10633954177494,0.5466690063476634,1.2910614280824184,0.5130032539367662,-1.6121826590006876,2.63818916687422,-0.5495897025319607,1.575596210405493,-0.029172704484203393,3.3677299034378825,-61.15373520054579,1.0625929564687269,3,0.45999908447265625,-0.7600011825561523,-1.9425058364868164,-3.0683412551879883,-1.1500015258789062,0,-0.00931198460891236,-1.368010986495719,32.666671752929695,-2.135541934983319,32.466670989990234,2.052654403527203,32.700000762939446,-0.00931198460891236
2004,2006-03-28,32.25,32.59999847412109,31.92333030700684,32.336669921875,2632248.0,0.0010345268143974184,1.2065493220549983,0.22609889836496683,69.18368133393061,70.12680094032112,0.41412445529616804,-0.6890490947460464,-1.8558613867357252,-3.3099324456278367,35.388979993980115,0.6766681671142472,1.3458866083438288,0.4371657371520996,-1.5540434178691598,2.428374892173359,-0.5584388403585265,1.4327703146627293,0.9966697692871094,29.51829759071215,-37.54978566814934,0.995604577510629,3,0.33500003814697266,-0.793330192565918,-1.975834846496582,-2.8766698837280273,-1.5333309173583984,1,-0.004031040871789959,-1.6240032226463599,32.216670989990234,-1.368010986495719,32.666671752929695,-2.135541934983319,32.466670989990234,-0.004031040871789959
2005,2006-03-29,32.200000762939446,32.446670532226555,32.09999847412109,32.333328247070305,1885545.0,-0.0015503639398621871,-1.080040283356794,1.5383362676056338,65.73938089537162,68.88313262473088,0.44567077918920006,-0.48735494264543533,-1.731444516524384,-3.1975451218530964,37.0583164137464,0.34667205810546875,1.3411279076509857,0.2749999999999915,-1.5189236326637356,2.0689236326637186,-0.6219618163318756,1.171961816331855,1.0202022171020602,25.000301613372137,-43.70810639260747,0.8969618163318642,3,0.3483285903930735,-0.743330955505364,-1.8333358764648366,-2.5433359146118093,-0.5533313751220597,2,-0.015424585865456808,1.2065493220549983,32.25,-1.6240032226463599,32.216670989990234,-1.368010986495719,32.666671752929695,-0.015424585865456808
2006,2006-03-30,32.193328857421875,32.53332901000977,32.00667190551758,32.240001678466804,2189340.0,-0.00020720202979773727,-1.5079702444208627,0.35006151469205066,57.1947992931341,67.17445699952333,0.3706047498790994,-0.3475484140566607,-1.6573874021735726,-3.1333193832500648,38.53322996192117,0.5266571044921946,1.3245759168493905,0.17249517440795614,-1.446965274603322,1.7919556234192342,-0.6372350500976864,0.9822253989135952,1.0009366691589392,31.517274085420553,-32.513495497174446,0.8097302245056399,3,0.35500049591064453,-0.736659049987793,-1.7741637229919434,-2.4016637802124023,-1.1799983978271449,3,0.008490645182389844,-1.080040283356794,32.200000762939446,1.2065493220549983,32.25,-1.6240032226463599,32.216670989990234,0.008490645182389844
2007,2006-03-31,32.866668701171875,32.93000030517578,32.173328399658196,32.240001678466804,3610719.0,0.02091550851209245,1.008871739559774,-13.426808336736668,60.30409879006131,65.87437822414192,-0.3143690911174488,-0.9501521590838671,-2.2629400454143074,-3.745191183968945,38.58048861264663,0.7566719055175852,1.2105288474200222,0.7700016021728544,-0.8592057034928118,2.3992089078385206,-0.04460205065998224,1.5846052550056875,0.30217812101746233,93.7088018795532,31.490334249983732,0.8146036528328335,3,-0.31833934783935547,-1.409998893737793,-2.549170970916748,-3.025003433227539,-2.2766685485839844,4,-0.04969590751874464,-1.5079702444208627,32.193328857421875,-1.080040283356794,32.200000762939446,1.2065493220549983,32.25,-0.04969590751874464
2008,2006-04-03,33.333328247070305,33.639999389648445,32.76667022705078,32.866668701171875,4463685.0,0.014198565426309484,-1.6200274662394354,0.7446690650547522,63.846110507606646,64.5283971783127,-0.7274065621943322,-1.2916517360971582,-2.6491893052433113,-4.146938547776507,38.887101343728,0.8733291625976634,1.0632382651805763,1.1151612281799217,-0.5017256770722227,2.7320481334320625,0.3067177755538495,1.923604680805994,-1.409997940063466,82.13568673898206,22.819678294835718,0.808443452626071,4,-0.5516633987426616,-1.6799936294555593,-3.0158305168151784,-3.4916629791259695,-3.1499977111816335,0,-0.056799840057348505,1.008871739559774,32.866668701171875,-1.5079702444208627,32.193328857421875,-1.080040283356794,32.200000762939446,-0.056799840057348505
2009,2006-04-04,32.759998321533196,33.646671295166016,32.759998321533196,33.333328247070305,4475574.0,-0.017199900390609812,-2.093063641505065,-1.2285828728378698,51.62015576745777,62.478218469784046,-0.22590947448743748,-0.5778286586154451,-1.9845494178796912,-3.5140857409039583,39.563700523029766,0.8866729736328196,0.9441791085101627,0.4338314056396442,-1.006919410668786,1.8745822219480779,-0.28654400251457446,1.1542068137938593,-0.8023346328735244,45.934554657188414,-7.895014751960488,0.7203754081542164,4,0.02500247955322976,-1.044997215270989,-2.4508333206176687,-2.91833305358886,-2.7266674041747976,1,-0.05168891771001227,-1.6200274662394354,33.333328247070305,1.008871739559774,32.866668701171875,-1.5079702444208627,32.193328857421875,-0.05168891771001227
2010,2006-04-05,32.509998321533196,32.616668701171875,32.200000762939446,32.209999084472656,3893427.0,-0.007631258022247067,-1.6042081420992313,-0.523257593399635,44.761199425150394,60.70233968652668,-0.00636501605070805,-0.16789310883383024,-1.668977718573288,-3.205199459894125,40.495190228964454,0.55999755859375,0.8341578168558001,0.07683153152465394,-1.031804676644711,1.185467739694019,-0.477486572560025,0.6311496356093365,-0.48477432861326974,30.690646544906013,-17.91587121259389,0.5543181040846824,4,0.27500247955322976,-0.794997215270989,-2.2008333206176687,-2.5566682815551687,-2.236667633056637,2,-0.05516239100214815,-2.093063641505065,32.759998321533196,-1.6200274662394354,33.333328247070305,1.008871739559774,32.866668701171875,-0.05516239100214815
2011,2006-04-06,32.473331451416016,32.860000610351555,32.383331298828125,32.666671752929695,2683404.0,-0.0011278644112662217,-1.5535358489408932,-0.64446931068249,46.89264179942659,58.37801630590832,0.03502974982989571,0.0033605554913620495,-1.5607625107596093,-3.109847073676427,41.26100476323226,0.4766693115234304,0.6315258161549551,-0.045168399810791016,-0.8287996810895137,0.7384628814679317,-0.4369840404501488,0.3466472408285668,-0.3832495664062492,20.362065929969212,-24.467028466903763,0.39181564063936103,4,0.31166934967041016,-0.7583303451538086,-2.1149988174438477,-2.498331069946289,-3.066661834716797,3,-0.025456644780515236,-1.6042081420992313,32.509998321533196,-2.093063641505065,32.759998321533196,-1.6200274662394354,33.333328247070305,-0.025456644780515236
2012,2006-04-07,31.973329544067386,32.5,31.93667030334473,32.40999984741211,2970945.0,-0.015397308653000152,-1.2091846466278624,2.2585580964030316,43.981829814126854,55.947099736251765,0.476441056387241,0.5560221401944894,-0.9937621867070412,-2.5524601248361733,40.842936851128854,0.5633296966552699,0.4765195791766246,-0.5605032920837338,-1.2836200440312844,0.1626134598638167,-0.9220616680575127,-0.19894491610995502,1.6733417510986293,2.1438140035001543,-41.00922214258645,0.3615583759737754,4,0.8116712570190394,-0.048329353332523084,-1.512496948242191,-1.9983291625976598,-2.2033290863037145,4,-0.030024995774979635,-1.5535358489408932,32.473331451416016,-1.6042081420992313,32.509998321533196,-2.093063641505065,32.759998321533196,-0.030024995774979635
2013,2006-04-10,31.6200008392334,32.00333023071289,31.49666976928711,31.826669692993164,4474800.0,-0.011050732278194864,-1.235278277991888,0.4732835097252169,32.75034784906694,51.89895157126691,0.822752541754916,0.9225205333581528,-0.5782010926264931,-2.143484559411746,39.694337765141,0.5066604614257812,0.4044870774845677,-0.8921655654907212,-1.697226069532995,-0.08710506144844743,-1.2946958175118581,-0.48963531346958433,1.9924704360961911,5.7363247635776515,-30.892111502680695,0.4025302520211378,4,0.9516696929931641,0.30499935150146484,-1.1341686248779297,-1.6016712188720703,-2.560001373291012,0,-0.03257434090158229,-1.2091846466278624,31.973329544067386,-1.5535358489408932,32.473331451416016,-1.6042081420992313,32.509998321533196,-0.03257434090158229
2014,2006-04-11,31.2833309173584,31.69333076477051,31.16666984558105,31.55666923522949,3645315.0,-0.010647372325723214,-1.0789501422999883,1.3225907672997594,32.98632983672684,48.259723675861935,1.1263253957195687,1.2566759194780488,-0.18074563171388291,-1.7514428626607454,38.297763938252416,0.5266609191894602,0.2618307345316353,-1.186335468292235,-2.1497697920776133,-0.2229011445068565,-1.6680526301849241,-0.7046183063995457,2.244508297729489,6.889443823053572,-27.060022736471307,0.48171716189268987,4,1.1233396530151367,0.6416692733764648,-0.794163703918457,-1.2616662979125977,-2.9066600799560547,1,-0.03516250825002021,-1.235278277991888,31.6200008392334,-1.2091846466278624,31.973329544067386,-1.5535358489408932,32.473331451416016,-0.03516250825002021
2015,2006-04-12,31.083330154418945,31.25,30.86333084106445,31.083330154418945,3316779.0,-0.006393205489140463,1.3199707036838042,-0.0,33.2525288538495,45.59947140483032,1.2865646034155844,1.4081072533389474,0.07929229665065662,-1.4976823690151235,36.498989472117955,0.42000007629394887,0.14875479337848674,-1.3096693038940401,-2.4513890747924236,-0.16794953299566018,-1.8805291893432283,-0.7388094184448484,2.3028388984985284,11.018312428952367,-22.63014783695093,0.5708598854491901,4,1.171670913696289,0.841670036315918,-0.5941629409790039,-1.0616655349731445,-1.8133296966552734,2,-0.03378013976765848,-1.0789501422999883,31.2833309173584,-1.235278277991888,31.6200008392334,-1.2091846466278624,31.973329544067386,-0.03378013976765848
2016,2006-04-13,31.32999992370605,31.399999618530273,31.020000457763672,31.16666984558105,2457882.0,0.007935757464263782,1.5055209014537367,100.0,33.99834777696525,42.676610181152974,1.0108552110157554,1.0886122252744066,-0.10527813334430647,-1.6855253448984264,34.13954264455717,0.37999916076660156,0.015894533116842524,-0.9813330650329597,-2.1833526626809707,0.22068653261505133,-1.5823428638569617,-0.3803232662089542,1.854342072263183,28.513342485485076,-3.082872400541298,0.6010097988240054,4,0.9250011444091832,0.663335800170902,-0.8408327102661097,-1.3083353042602504,-2.44000053405761,3,-0.03372707429947863,1.3199707036838042,31.083330154418945,-1.0789501422999883,31.2833309173584,-1.235278277991888,31.6200008392334,-0.03372707429947863
2017,2006-04-18,31.21332931518555,31.45332908630371,31.076669692993164,31.399999618530273,2246580.0,-0.003723926230597363,1.5681680744396542,-1.142902186098633,36.94700190966221,39.68782033693692,0.9703821198151594,1.1445114887472165,0.06460489397607816,-1.5123977210102986,31.716739017871543,0.3766593933105469,-0.09527210192197799,-1.0221701622009256,-2.301837778798909,0.2574974543970576,-1.6620039704999208,-0.382336353901934,1.7853317883913,30.701636974475505,-4.28083483172616,0.6398338082989925,4,1.041671752929684,0.9433412551879847,-0.7174944877624547,-1.1916646957397496,-1.7633285522461009,1,-0.0578810315376187,1.5055209014537367,31.32999992370605,1.3199707036838042,31.083330154418945,-1.0789501422999883,31.2833309173584,-0.0578810315376187
2018,2006-04-19,31.223329544067386,31.5,31.18667030334473,31.44667053222656,2529702.0,0.00032038328179773146,-1.1123862796155473,1.196446270013983,36.56193750202838,38.01468497411143,0.7035931823056671,1.089562444830019,0.09581286949913803,-1.4625952044097836,29.77809087573309,0.3133296966552699,-0.15513962161396933,-0.9481698989868157,-2.29757080435596,0.40123100638232856,-1.6228703516713914,-0.27346944630224357,1.6045051385084754,43.373341698092446,7.381622408617837,0.6747004526845725,4,0.6383361816406143,1.031671524047848,-0.6433291435241735,-1.1466646194458043,-1.4899997711181676,2,-0.04654625587743755,1.5681680744396542,31.21332931518555,1.5055209014537367,31.32999992370605,1.3199707036838042,31.083330154418945,-0.04654625587743755
2019,2006-04-20,31.35000038146973,31.49333000183105,31.21999931335449,31.223329544067386,2697741.0,0.004056929201722959,-3.100022888532408,-0.5671634143217227,39.093276840776504,37.3849157980699,0.39770336635923087,0.8724182411526193,-0.0023727159483648563,-1.5322178703395721,27.662888763114463,0.2733306884765625,-0.28858510181117225,-0.7356656074523862,-2.063535054175805,0.5922038392710363,-1.3996003308140992,-0.07173088409067674,1.320673993785217,76.43994271984921,37.444442157679234,0.6639347233617111,4,0.5116653442382706,0.9050006866455043,-0.34750080108642933,-1.0083360671997106,-1.9066696166992188,3,-0.07304628030821048,-1.1123862796155473,31.223329544067386,1.5681680744396542,31.21332931518555,1.5055209014537367,31.32999992370605,-0.07304628030821048
2020,2006-04-21,31.459999084472656,31.76333045959473,31.29999923706055,31.36333084106445,4573098.0,0.0035087305156125126,-3.149269792467465,0.7631452147202593,40.833395322045604,36.711666189472005,0.13756547336635094,0.7006829404115251,-0.09201440659229476,-1.5855994957262958,25.589008633725367,0.4633312225341797,-0.49391402655227523,-0.563666820526123,-1.886546349070528,0.759212708018282,-1.2251065847983256,0.09777294374607948,1.066087808047051,59.19290565766588,18.456201796674968,0.661439764272203,4,0.2216663360595703,0.7950019836425781,-0.45749950408935547,-1.1183347702026367,-2.529998779296875,4,-0.09800789373169805,-3.100022888532408,31.35000038146973,-1.1123862796155473,31.223329544067386,1.5681680744396542,31.21332931518555,-0.09800789373169805
2021,2006-04-24,31.68000030517578,31.833330154418945,31.183330535888672,31.2933292388916,2626650.0,0.006993045998266112,-1.142849507496801,3.9999802691289323,33.27066334816891,35.52153658214335,-0.23110766229990887,0.4413529171202555,-0.2907240817984835,-1.7481940759419032,23.556060279465115,0.6499996185302734,-0.6007773736130275,-0.3043320655822761,-1.6185025002796252,1.0098383691150765,-0.9614172829309524,0.3527531517664002,0.7130661032275043,79.73597709146274,43.81207216437586,0.6570852173486761,4,-0.24666976928710938,0.5750007629394531,-0.40416622161865234,-1.1700010299682617,-2.54000091552734,0,-0.0760732267738764,-3.149269792467465,31.459999084472656,-3.100022888532408,31.35000038146973,-1.1123862796155473,31.223329544067386,-0.0760732267738764
2022,2006-04-25,31.38332939147949,31.903329849243164,31.28667068481445,31.653329849243164,2879631.0,-0.009364612084546753,-1.6619269529705976,-0.6982691008104587,21.12550434856766,34.22988730431009,-0.030094284591065446,0.6713709334236562,0.019501704850515722,-1.4018053736357778,21.748376184999852,0.6166591644287145,-0.6695178464869613,-0.5368358612060575,-1.8359633288882158,0.7622916064761007,-1.1863995950471384,0.11272787263501982,0.8873581715366932,27.777645322884798,-2.2057371493143734,0.6495637338410788,4,9.536743199589637e-07,0.8716716766357457,0.20750522613525746,-0.5583295822143519,-2.0466594696044886,1,-0.07944759368035637,-1.142849507496801,31.68000030517578,-3.149269792467465,31.459999084472656,-3.100022888532408,31.35000038146973,-0.07944759368035637
2023,2006-04-26,31.91666984558105,32.0,31.35000038146973,31.459999084472656,2390400.0,0.016994387289143598,1.0855678462691705,-1.6913703217055551,37.36280194148005,34.71616198261601,-0.5776754495408625,0.12058523319076997,-0.5012217100917944,-1.8768721380193405,20.1039623750259,0.6499996185302699,-0.7438724705838169,0.011504650115963244,-1.2801140302426326,1.303123330474559,-0.6343046900633347,0.6573139902952612,0.2414291796789918,89.79634257421074,59.2765146551516,0.6458093401792988,4,-0.4850044250488246,0.33833122253418324,-0.32583522796630504,-1.0916700363159144,-2.3899993896484375,2,-0.0772846632990164,-1.6619269529705976,31.38332939147949,-1.142849507496801,31.68000030517578,-3.149269792467465,31.459999084472656,-0.0772846632990164
2024,2006-04-27,32.11999893188477,32.290000915527344,31.723329544067386,32.036670684814446,3565494.0,0.0063706234794378425,1.6771946582082122,0.1824689780183847,44.07299361476914,35.91843584494041,-0.726211107835887,-0.09800746797829873,-0.6818961508887966,-2.0194083784599854,19.171165776598635,0.5666713714599574,-0.764769300056571,0.22133378982544727,-1.064272505920563,1.5069400855714576,-0.4214693580475597,0.8641369376984542,-1.2566680908203232,84.63842651159808,51.90372993681191,0.6428031478730059,4,-0.4649982452392649,0.13500213623046164,-0.5291643142700266,-1.294999122619636,-2.886669158935554,3,-0.0743047708064013,1.0855678462691705,31.91666984558105,-1.6619269529705976,31.38332939147949,-1.142849507496801,31.68000030517578,-0.0743047708064013
2025,2006-04-28,31.70332908630371,32.18000030517578,31.66666984558105,32.18000030517578,3685068.0,-0.012972287031038587,1.1538135271074483,-5.720403772201918,39.509570204802245,36.53079389247785,-0.23730029138805975,0.2946521061954357,-0.24802082958044736,-1.5463061622220309,18.14461460681208,0.5133304595947301,-0.7133473383709621,-0.17050247192382884,-1.4507771736920674,1.1097722298444097,-0.8106398228079499,0.46963487896028866,-0.8114648437500023,46.987663172553574,12.16378747389603,0.6401373508841188,4,-0.01999378204345703,0.5516719818115234,-0.07832670211791992,-0.8783292770385742,-2.876659393310547,4,-0.07128583611459127,1.6771946582082122,32.11999893188477,1.0855678462691705,31.91666984558105,-1.6619269529705976,31.38332939147949,-0.07128583611459127
2026,2006-05-02,32.466670989990234,32.526668548583984,31.68667030334473,31.7933292388916,4097448.0,0.024077657636790484,1.1176331992585327,-1.4125915818704908,56.271242329243,38.67793171687572,-0.9191026719542776,-0.47132688874496864,-0.981601254165863,-2.2537924948918473,17.475118781421436,0.8399982452392543,-0.6158211162131195,0.5791723251342766,-0.7211422119989663,1.8794868622675196,-0.07098494343234307,1.2293295937009,-1.5468440139770543,95.16147887453933,53.882074355376716,0.6501572685666218,5,-0.6116714477539062,-0.211669921875,-0.7600011825561523,-1.6416711807250977,-3.3133411407470703,1,-0.10893234744963043,1.1538135271074483,31.70332908630371,1.6771946582082122,32.11999893188477,1.0855678462691705,31.91666984558105,-0.10893234744963043
2027,2006-05-03,31.23332977294922,32.900001525878906,31.23332977294922,32.799999237060554,8075664.0,-0.037987917437585894,-1.1276622684097368,-2.326707740245036,45.98336896372041,39.72475743484151,0.3546714580403929,0.6676029541692188,0.26692403389668584,-0.9777469975947213,15.928921463653658,1.6666717529296875,-0.5285065369879511,-0.5725019454956062,-1.8178856893506463,0.6728817983594375,-1.1951938174231245,0.050189926431915666,-0.24922913403320734,0.0,-43.88443195417389,0.6226918719275213,5,0.8083362579345703,1.0216712951660156,0.6858401298522949,-0.40832996368408203,-2.8999996185302734,2,-0.06702232514170758,1.1176331992585327,32.466670989990234,1.1538135271074483,31.70332908630371,1.6771946582082122,32.11999893188477,-0.06702232514170758
2028,2006-05-04,31.440000534057614,31.69333076477051,31.36667060852051,31.38332939147949,2958147.0,0.006616994172916835,-6.260025434507293,-0.036173005140092314,51.67261401020913,41.122461564778455,0.20335231715829494,0.32866700614046707,0.08159046259983072,-1.1419942270127308,13.544406584787472,0.4600009918212926,-0.452600870255516,-0.2711647987365744,-1.2959636749214631,0.7536340774483143,-0.7835642368290188,0.24123463935586997,-0.3409458419238298,12.40020782407259,-34.669950341334314,0.512399438092444,5,0.6016654968261754,0.8150005340576207,0.5791692733764684,-0.6150007247924769,-2.6366710662841726,3,-0.06689982749536427,-1.1276622684097368,31.23332977294922,1.1176331992585327,32.466670989990234,1.1538135271074483,31.70332908630371,-0.06689982749536427
2029,2006-05-05,31.066669464111328,31.65999984741211,30.79999923706055,31.5,4480488.0,-0.011874397697349659,1.283196864508475,-7.64640549273021,49.828477488824035,42.12191513886495,0.5948177743066445,0.5993632871927481,0.4777335986704969,-0.7325037917027188,10.921866720691472,0.860000610351559,-0.39366034429863106,-0.5598294258117669,-1.49571815677173,0.37605930514819974,-1.0277737912917502,-0.09188506033178356,1.8333320617675781,12.698568400172059,-37.323668918812146,0.4679443654799832,5,0.7833309173583984,1.1566658020019531,1.0000004768371582,-0.2416696548461914,-2.816669464111328,4,-0.049570779061390624,-6.260025434507293,31.440000534057614,-1.1276622684097368,31.23332977294922,1.1176331992585327,32.466670989990234,-0.049570779061390624
2030,2006-05-08,30.7166690826416,31.16666984558105,30.57999992370605,31.0,12318210.0,-0.011266105685195926,-1.1077864007811828,0.6538447995070206,43.817275834381896,43.29376097066639,0.9256278922992038,0.851795295515906,0.8483461912237544,-0.3463622877418615,9.531833703351165,0.586669921875,-0.3393670262669666,-0.8201633453369155,-1.7431886000651602,0.10286190939132922,-1.2816759727010378,-0.35865071797279313,2.1413323974609355,5.890907954871649,-44.916649638871384,0.46151262736412296,5,1.023331642150879,1.3966665267944336,1.3041658401489258,0.10833072662353516,-3.2233390808105504,0,-0.04829102093399307,1.283196864508475,31.066669464111328,-6.260025434507293,31.440000534057614,-1.1276622684097368,31.23332977294922,-0.04829102093399307
2031,2006-05-09,31.646669387817386,31.88666915893555,30.67333030700684,30.79999923706055,25091910.0,0.030276730288484988,-1.2060545740488036,-2.988273071822386,53.75292336368444,46.919029750123805,-0.010725517470579149,-0.1510566285140591,-0.025631798103823655,-1.234712828202106,7.716176648136979,1.213338851928711,-0.2796984416061967,0.1511700630188031,-0.6628840445313777,0.9652241705689875,-0.2558569907562891,0.5581971167938953,1.1202120300292897,45.977100322358375,-7.069120200617228,0.4070270537750919,5,0.0933313369750941,0.4666662216186488,0.3558301925659144,-0.8216695785522496,-4.146669387817386,1,-0.08910889358580654,-1.1077864007811828,30.7166690826416,1.283196864508475,31.066669464111328,-6.260025434507293,31.440000534057614,-0.08910889358580654
2032,2006-05-10,31.01333045959473,31.54667091369629,30.9666690826416,31.13332939147949,4774986.0,-0.020012814633392773,-4.437814059119114,-0.1417304386808627,48.35853721662777,48.14077811402912,0.6309620319305118,0.4286511432790796,0.6532267886774399,-0.5646872031385008,6.688228130659836,0.6800003051757848,-0.24820001711012907,-0.4341689109802225,-1.2427849621647375,0.37444714020429615,-0.83847693657248,-0.02986088538796494,1.6660756984863205,33.16298602626625,-20.234888948534554,0.40430802559225876,5,0.7266702651977504,1.100005149841305,0.9891691207885707,-0.1883306503295934,-3.51333045959473,2,-0.05997422988075529,-1.2060545740488036,31.646669387817386,-1.1077864007811828,30.7166690826416,1.283196864508475,31.066669464111328,-0.05997422988075529
2033,2006-05-11,30.59000015258789,31.01333045959473,30.53667068481445,30.94333076477051,3940713.0,-0.013649946675619695,-1.0724808949814848,2.9444479766031857,44.32273439545931,48.16852708966136,0.945771761373674,0.8125181147269309,1.1097142689766386,-0.11176252792219898,6.277475389475566,0.47665977478028054,-0.21576807040724688,-0.8059991836547837,-1.695509716481098,0.08351134917152692,-1.2507544500679408,-0.36124391724162663,2.0054297561181613,3.9503354111685582,-44.61064797864275,0.4447552664131561,5,1.128335952758789,1.5016708374023438,1.4124994277954102,0.2349996566772461,-3.0900001525878906,3,-0.0737714935244298,-4.437814059119114,31.01333045959473,-1.2060545740488036,31.646669387817386,-1.1077864007811828,30.7166690826416,-0.0737714935244298
2034,2006-05-12,30.183330535888672,30.84000015258789,30.183330535888672,30.540000915527344,3396051.0,-0.013294201198780109,-2.6822212002267403,1.009452244840662,40.86794011774751,48.31945707998861,1.1720929720767153,1.1937576573141762,1.5514093469287111,0.31817932997498843,6.565822172098929,0.6566696166992188,-0.12379562387664578,-1.1576687812805169,-2.1995000735952104,-0.11583748896582335,-1.6785844274378618,-0.6367531351231719,2.2885738193838847,0.0,-45.26566764930733,0.5209156461573468,5,1.3583354949951172,1.7316703796386719,2.0341691970825195,0.8383340835571325,-2.3700008392333984,4,-0.045720635980657565,-1.0724808949814848,30.59000015258789,-4.437814059119114,31.01333045959473,-1.2060545740488036,31.646669387817386,-0.045720635980657565
2035,2006-05-15,30.0333309173584,30.07999992370605,29.59333038330078,29.94333076477051,4841190.0,-0.00496961786082295,4.308982334949502,-0.2523342495641565,38.10215895907796,46.30067003885916,1.1848957348012235,1.3292099379960796,1.7389596966840166,0.4939553289909142,7.316560807458411,0.5900001525878906,-0.14687886885432277,-1.2551684379577637,-2.446734185805525,-0.06360269011000597,-1.8509513118816443,-0.659385564033883,2.2554875323634462,19.18602426873588,-20.822175835063202,0.595782873923879,5,1.2133350372314453,1.2133350372314453,2.216670036315918,0.9916696548461914,-1.916660308837887,0,-0.05937839270194589,-2.6822212002267403,30.183330535888672,-1.0724808949814848,30.59000015258789,-4.437814059119114,31.01333045959473,-0.05937839270194589
2036,2006-05-16,30.27333068847656,30.40999984741211,29.809999465942386,29.88666915893555,3886443.0,0.007991113998595756,-1.2222198674748321,4.296231933200616,41.9135949826297,45.84847292984908,0.6716867004235354,1.0603530772928167,1.5297575649192225,0.2787281222876423,7.968900563648397,0.600000381469723,-0.21670537437627146,-0.96233520507813,-2.236962502983072,0.31229209282681225,-1.599648854030601,-0.32502155612565886,1.7459389546031794,34.81217404719969,-6.4645581046673115,0.637313648952471,5,0.4666690826416051,0.9733352661132848,1.9766702651977575,0.7516698837280309,-2.173330307006829,1,-0.09183002409786734,4.308982334949502,30.0333309173584,-2.6822212002267403,30.183330535888672,-1.0724808949814848,30.59000015258789,-0.09183002409786734
2037,2006-05-17,29.40666961669922,30.66666984558105,29.16666984558105,30.27333068847656,4224789.0,-0.02862787318302018,-1.2277327849209132,-2.241394619232281,32.56141113424253,43.72500594363056,1.3991193197117688,1.881172595057663,2.383178653831198,1.1610625251292461,8.847459350045591,1.5,-0.2630789208698445,-1.7386632919311538,-3.2534141000210255,-0.22391248384128204,-2.4960386959760896,-0.9812878878862179,2.370006100402623,12.996420094569139,-21.22820697841295,0.7573754040449366,5,1.119999885559082,1.6266660690307617,2.8433313369750977,1.7166662216186523,-1.0200004577636683,2,-0.06483799905095256,-1.2222198674748321,30.27333068847656,4.308982334949502,30.0333309173584,-2.6822212002267403,30.183330535888672,-0.06483799905095256
2038,2006-05-18,29.770000457763672,29.9666690826416,28.93000030517578,29.353330612182614,4830921.0,0.012355388957684843,1.5596535720088445,-0.4807760024649033,34.028143992956174,41.96941333297858,0.8649450960775695,1.4792197440103827,2.0249565156283325,0.8156768849976253,9.789921103111437,1.0366687774658203,-0.45147647057826035,-1.3026659965515144,-2.936426924369364,0.3310949312663354,-2.1195464604604375,-0.4857855326425913,1.6934745547556744,43.979069093959396,15.46507509538688,0.816880463908924,5,0.6383342742919922,1.1450004577636719,2.5850000381469727,1.558335304260254,-0.6800003051757812,3,-0.07625127386155894,-1.2277327849209132,29.40666961669922,-1.2222198674748321,30.27333068847656,4.308982334949502,30.0333309173584,-0.07625127386155894
2039,2006-05-19,29.059999465942386,30.143329620361328,28.873329162597656,29.876670837402344,5627025.0,-0.023849545881888812,-1.1344330663606392,-1.9599963379185392,32.72337372083258,40.736757542584215,1.4084826069891783,2.1174245969709204,2.7416999785893346,1.5332364598836001,10.674286842493242,1.2700004577636719,-0.5258276238659825,-1.8981669425964327,-3.7557425693509465,-0.040591315841918885,-2.8269547559736914,-0.969379129219174,2.0487890875488617,10.409082062097989,-15.11675237947268,0.9287878133772571,5,1.3199996948242152,1.8266658782958949,3.1883358955383265,2.2683362960815394,-0.15999984741211293,4,-0.05368201977328557,1.5596535720088445,29.770000457763672,-1.2277327849209132,29.40666961669922,-1.2222198674748321,30.27333068847656,-0.05368201977328557
2040,2006-05-22,28.376670837402344,29.26667022705078,28.123329162597656,29.11333084106445,5918868.0,-0.02351440609422195,1.1916966783056981,0.9020274609910522,22.985480472740008,37.318152776923725,1.927693296893164,2.6961470209647374,3.4313844621479426,2.2218769326040047,11.434867076081488,1.143341064453125,-0.6797211583457923,-2.4273291587829604,-4.595385622336259,-0.2592726952296651,-3.51135739055961,-1.343300927006311,2.374444213545928,9.96098070933667,-6.477312585771184,1.0840282317766483,5,1.458329200744629,2.1349945068359375,3.7891645431518555,2.951664924621582,0.0999984741210973,0,-0.01985226328962275,-1.1344330663606392,29.059999465942386,1.5596535720088445,29.770000457763672,-1.2277327849209132,29.40666961669922,-0.01985226328962275
2041,2006-05-23,29.270000457763672,29.459999084472656,28.313329696655273,28.316669464111328,5541588.0,0.031481128476278375,-1.3888683586252935,-1.2941261761370466,36.42232703124941,35.99190720077058,0.739551127020718,1.700177838136323,2.5421345125783468,1.3333062416270636,12.33912975094459,1.1466693878173828,-0.7880935725519436,-1.4134995460510247,-3.6435620902665775,0.8165629981645282,-2.5285308181587993,-0.29846827394325004,1.0081131332814905,45.08524173886704,25.47013412973528,1.1150312721077762,5,0.29832935333251953,1.2416648864746094,2.820000171661377,2.058335304260254,-0.7299995422363281,1,-0.03940313738318535,1.1916966783056981,28.376670837402344,-1.1344330663606392,29.059999465942386,1.5596535720088445,29.770000457763672,-0.03940313738318535
2042,2006-05-24,28.88999938964844,29.32332992553711,28.77333068847656,29.04999923706055,6230223.0,-0.01298261230516784,-1.7965784445887583,-0.1678324196710816,32.777994333594506,34.70915830500782,0.8791333273477022,1.9856106542758702,2.892869603156143,1.7182999312620204,13.172655680845303,0.5499992370605504,-0.853034429493917,-1.668834114074702,-4.010162957367324,0.6724947292179237,-2.839498535721013,-0.49816969242839093,1.0002530042761713,37.95396303521436,16.70635998976822,1.1706644216463122,5,0.5916652679443324,1.6216659545898402,3.2341690063476527,2.4383363723754847,0.663330078125,2,-0.027345068358214486,-1.3888683586252935,29.270000457763672,1.1916966783056981,28.376670837402344,-1.1344330663606392,29.059999465942386,-0.027345068358214486
2043,2006-05-25,29.45000076293945,29.5333309173584,28.876670837402344,29.05666923522949,2750373.0,0.019383917795846806,1.3452487593537783,-2.4583243926280907,39.34999806500669,34.54049807692551,0.156918891177245,1.297880528392188,2.2970410137609534,1.1647355015537997,13.75117262498716,0.6566600799560547,-1.0538965872858057,-0.9854992866516135,-3.285165911079563,1.3141673377763397,-2.1353325988655882,0.16433402556236132,0.1222054493463105,65.67679701471663,41.55714573706824,1.149833312213976,5,-0.055001258850094104,1.0616645812988317,2.755835056304935,1.8916702270507848,0.5099983215332067,3,-0.03610633536356367,-1.7965784445887583,28.88999938964844,-1.3888683586252935,29.270000457763672,1.1916966783056981,28.376670837402344,-0.03610633536356367
2044,2006-05-26,29.73332977294922,29.84000015258789,29.11000061035156,29.413330078125,3855744.0,0.009620679207802185,1.7374617343289693,0.8135622808761559,43.46472595107933,35.13633885381455,-0.22010161240568138,0.871249884453853,1.9778593231955597,0.8873209375450912,13.690728026974625,0.7299995422363317,-1.1777924946407303,-0.5828368186950676,-2.7588260505232114,1.593152413133076,-1.6708314346091413,0.505157797219006,-1.6100006103515625,93.78620712642912,64.57813962896506,1.0879946159140725,5,-0.3383302688598633,0.7783355712890625,2.3250036239624023,1.6083412170410156,0.13000106811523082,4,-0.02163664901556417,1.3452487593537783,29.45000076293945,-1.7965784445887583,28.88999938964844,-1.3888683586252935,29.270000457763672,-0.02163664901556417
2045,2006-05-29,29.44333076477051,29.78667068481445,29.333330154418945,29.540000915527344,1085931.0,-0.009753331039382696,-1.8631608111933378,-0.3020945092148758,33.9950876209044,34.256504702511734,-0.02525079560349397,1.0363905423309099,2.212314839359209,1.1752212528656294,13.751208445939339,0.45334053039550426,-1.25473499360605,-0.7598359107971149,-2.866125058454937,1.3464532368607074,-1.8129804846260242,0.2933086630317945,-1.2856681823730511,74.0173534978732,44.99180715190736,1.0531445738289107,5,-0.048331260681155896,1.0683345794677699,2.6150026321411097,2.213339805603024,0.6233386993408168,0,-0.018453453876568382,1.7374617343289693,29.73332977294922,1.3452487593537783,29.45000076293945,-1.7965784445887583,28.88999938964844,-0.018453453876568382
2046,2006-05-30,28.93000030517578,29.59667015075684,28.66666984558105,29.399999618530273,3731148.0,-0.017434524092937886,1.154423282129908,4.861886628652784,34.59829781977777,34.482825445348986,0.3100995041795471,1.339873254519894,2.6518160581432753,1.6853627929244723,13.53720357240282,0.9300003051757884,-1.290349216241296,-1.0963328361511238,-2.9850949048626347,0.7924292325603872,-2.0407138705068775,-0.15195180179537005,-0.7386909713745133,22.44299478349664,-5.808894245099683,0.9443810343557546,5,0.20332908630371094,1.5816650390625,3.038332939147949,2.726670265197754,0.75,1,-0.01566992702627923,-1.8631608111933378,29.44333076477051,1.7374617343289693,29.73332977294922,1.3452487593537783,29.45000076293945,-0.01566992702627923
2047,2006-05-31,29.13999938964844,29.20000076293945,28.2166690826416,28.59333038330078,3551121.0,0.00725886907215445,1.9499725343892542,-1.1631272446888454,38.931258364695495,35.0276159310978,0.06514601638065187,1.017156223946948,2.376427808367925,1.4764504594253403,14.433734670344666,0.983331680297848,-1.2929942160399612,-0.7816672325134242,-2.620139153424656,1.0568046883978077,-1.7009031929690401,0.13756872794219177,0.7000007629394496,56.87874298108454,24.497308120761176,0.9192359604556163,5,-0.006669998168948865,1.3716659545898402,2.704166412353512,2.516671180725094,0.7333297729492152,2,-0.020590202014013737,1.154423282129908,28.93000030517578,-1.8631608111933378,29.44333076477051,1.7374617343289693,29.73332977294922,-0.020590202014013737
2048,2006-06-01,29.336669921875,29.51667022705078,28.8700008392334,28.959999084472656,6756966.0,0.006749160478583427,-1.3233603102921323,0.6890290706599819,43.32284589299079,36.2053350613376,-0.22289658186718952,0.6902178391489002,2.122612604048598,1.2853744577015895,15.181924162230379,0.6466693878173828,-1.3490614505935277,-0.47983016967773295,-2.188666865828356,1.2290065264728902,-1.3342485177530428,0.37458817839757685,0.470863609313966,68.99398773107052,31.173295274872373,0.8544183480753108,6,-0.35500526428222656,1.1749954223632812,2.4824957847595215,2.320000648498535,0.30332946777344105,3,0.007385280826876839,1.9499725343892542,29.13999938964844,1.154423282129908,28.93000030517578,-1.8631608111933378,29.44333076477051,0.007385280826876839
2049,2006-06-02,29.526670455932614,29.79999923706055,29.2933292388916,29.4666690826416,4646205.0,0.006476554242986543,-1.4917314673245399,0.15929391748191316,46.029295522680734,38.76575895577545,-0.3796640396199926,0.3994067047958332,1.8583361355980976,1.1050573302389068,16.161165646368108,0.5066699981689489,-1.251775242582287,-0.21282968521118661,-1.8202520393885173,1.394592668966144,-1.016540862299852,0.5908814918774787,-1.310001373291012,82.73709495362684,40.801163898780786,0.8037111770886657,6,-0.49833583831786754,0.9849948883056676,2.316662788391117,2.1300001144409215,0.1766586303710973,4,0.014675837872975439,-1.3233603102921323,29.336669921875,1.9499725343892542,29.13999938964844,1.154423282129908,28.93000030517578,0.014675837872975439
2050,2006-06-05,29.23332977294922,29.563329696655273,28.73332977294922,29.563329696655273,2204712.0,-0.00993477010627375,4.0303037308903855,-5.499872846335121,41.91707822968508,39.37628686671275,0.05361057764982391,0.607044955321804,2.0842814676158454,1.4029612041571937,17.040692131609408,0.8299999237060547,-1.1978898448836226,-0.4320034027099595,-1.9855674540986321,1.121560648678713,-1.208785428404294,0.344778622984375,-0.9849940872192384,64.2102777787815,20.49033290105657,0.7767820256943359,6,-0.20499515533447266,1.2783355712890625,2.7216711044311523,2.4233407974243164,0.3333396911621094,0,0.021550780325346075,-1.4917314673245399,29.526670455932614,-1.3233603102921323,29.336669921875,1.9499725343892542,29.13999938964844,0.021550780325346075
2051,2006-06-06,28.826669692993164,29.333330154418945,28.63332939147949,28.63999938964844,3314124.0,-0.013910836812450755,-5.9996471586734845,-0.5656677166719541,45.145080643641975,40.750407567829136,0.4366938633684505,0.834384736724445,2.4249532916176264,1.815432181256206,18.20427308004906,0.7000007629394567,-1.0810724742905968,-0.697663497924804,-1.9827569273361334,0.5874299314865254,-1.3402102126304705,-0.05511678321913749,-0.547300736236572,38.52643168887418,-8.704753933625895,0.6425467147056649,6,0.20166492462158203,1.6849956512451172,3.14249849319458,2.830000877380371,1.7066612243652344,1,0.04301571372358581,4.0303037308903855,29.23332977294922,-1.4917314673245399,29.526670455932614,-1.3233603102921323,29.336669921875,0.04301571372358581
2052,2006-06-07,29.153329849243164,29.309999465942386,28.649999618530273,28.99666976928711,4152708.0,0.011331872870815829,1.8085140920804061,0.8392340782065982,44.80624189762939,41.35665688256499,0.16909778154634125,0.38075476060208757,2.0282925552642155,1.5015444407179714,19.43073538879854,0.6599998474121129,-0.8050869702122263,-0.278003311157228,-1.3630218490423722,0.8070152267279163,-0.8205125800998019,0.2645059577853459,-0.8435482868804911,44.57134636103399,-2.9443416080682425,0.5425092689425721,6,-0.12499523162841797,1.3583354949951172,2.901670455932617,2.503340721130371,1.013339996337887,2,0.01806553346242512,-5.9996471586734845,28.826669692993164,4.0303037308903855,29.23332977294922,-1.4917314673245399,29.526670455932614,0.01806553346242512
2053,2006-06-08,28.333330154418945,29.11667060852051,28.17667007446289,28.979999542236328,5640075.0,-0.028127136730678015,1.0434538334117605,-4.127850490046874,43.991141213796254,41.41514746731132,0.9097051204315356,1.0783073354776498,2.781827030657084,2.3291457614039537,21.19256863790454,0.9766597747802734,-0.738871146134251,-0.9851695060729995,-2.031514851017281,0.061175838871282195,-1.508342178545142,-0.46199683360085686,1.4666690826416051,9.65054306702446,-40.80081751914061,0.5231726724721409,6,0.6550045013427734,1.6716690063476562,3.8150033950805664,3.32334041595459,1.876668930053711,3,0.05435291226924588,1.8085140920804061,29.153329849243164,-5.9996471586734845,28.826669692993164,4.0303037308903855,29.23332977294922,0.05435291226924588
2054,2006-06-09,28.80332946777344,28.98332977294922,28.51333045959473,28.770000457763672,3125772.0,0.01658821292071777,1.389849576661573,-0.05153948932430551,53.65708194641541,43.599813503479204,0.3284523322794115,0.5266210020145543,2.2483791041177845,1.8709953160183979,22.509093437393123,0.6499996185302734,-0.5928252652635706,-0.4461701393127413,-1.4326824431000134,0.5403421644745308,-0.9394262912063773,0.04708601258089473,0.9642031860351565,45.192012753625036,-9.952275686143757,0.4932561518936353,6,0.1850051879882777,1.2016696929931605,3.3450040817260707,2.853341102600094,1.2800006866455043,4,0.029047680852698265,1.0434538334117605,28.333330154418945,1.8085140920804061,29.153329849243164,-5.9996471586734845,28.826669692993164,0.029047680852698265
2055,2006-06-12,28.25,28.833330154418945,28.123329162597656,28.833330154418945,3175749.0,-0.019210607870612018,1.4343023807110415,-17.50217465949224,40.71599350296275,44.27955746827754,0.7763476686257675,0.9902691799606913,2.7321339204493142,2.4411662828865666,23.236412178037497,0.7100009918212891,-0.5574919905032765,-0.9103330612182603,-1.9206300972479724,0.0999639748114518,-1.4154815792331163,-0.40518454320340425,1.4857154022216825,10.468655667106459,-44.049968619193436,0.5051485180148568,6,0.7116641998291016,1.7549991607666016,3.786667823791504,3.406670570373535,2.023330688476559,0,0.05144527739128191,1.389849576661573,28.80332946777344,1.0434538334117605,28.333330154418945,1.8085140920804061,29.153329849243164,0.05144527739128191
2056,2006-06-13,27.49333000183105,28.16666984558105,27.28667068481445,27.933330535888672,6152841.0,-0.02678477869624596,-1.0625322708628862,0.7542907403713852,38.103305697848725,44.187562727516784,1.4614853733460365,1.6105642800635067,3.4092173054564334,3.206244122638015,24.82025573249126,0.9633293151855504,-0.6071930731069095,-1.528003025054936,-2.652097118385285,-0.40390893172458675,-2.0900500717201105,-0.9659559783897613,2.177889950805671,10.213827774515027,-44.483373878212745,0.5620470466651739,6,1.0500049591064489,2.093339920043949,4.433338165283207,4.163340568542484,3.2999992370605504,1,0.0754124532074576,1.4343023807110415,28.25,1.389849576661573,28.80332946777344,1.0434538334117605,28.333330154418945,0.0754124532074576
2057,2006-06-14,27.5,27.76333045959473,27.38666915893555,27.41666984558105,3900186.0,0.0002426042304990439,-4.255805288301856,-0.18938648471739417,31.66140500670869,42.89184707348544,1.3384714809237224,1.5322886088115766,3.2996902197741704,3.2037417980805785,25.706915631392764,0.3766613006591797,-0.5673155235475633,-1.425999546051024,-2.722654449661313,-0.12934464244073496,-2.0743269978561685,-0.7776720942458795,2.0281469965673864,11.657340113628104,-39.93045603747161,0.6483274518051438,6,1.0433349609375,1.916670799255371,4.426668167114258,4.156670570373535,3.51333045959473,2,0.1103029424493962,-1.0625322708628862,27.49333000183105,1.4343023807110415,28.25,1.389849576661573,28.80332946777344,0.1103029424493962
2058,2006-06-15,27.5,27.5,27.5,27.5,0.0,0.0,1.0,0.0,27.81458584857259,40.86799044302898,1.17400013618645,1.4266513788258415,3.179668308311779,3.2108258743805607,26.381508760552887,0.0,-0.49961412740137234,-1.3124995231628418,-2.692791885250063,0.0677928389243796,-2.0026457042064507,-0.6223533421192329,1.8936584178622091,12.573493206586072,-32.28534678609217,0.6901461810436101,6,0.9250001907348633,1.6500005722045898,4.426668167114258,4.156670570373535,3.643329620361328,3,0.09696981256658366,-4.255805288301856,27.5,-1.0625322708628862,27.49333000183105,1.4343023807110415,28.25,0.09696981256658366
2059,2006-06-16,27.5,27.5,27.5,27.5,0.0,0.0,1.0,0.0,29.515121612661062,39.489995263359646,0.9569139686434411,1.374246089736726,3.0756547699380974,3.2258589431307456,27.404942190046526,0.0,-0.49006097440901186,-1.234499549865724,-2.727603144319577,0.2586040445881288,-1.9810513470926523,-0.48794775263879586,1.7672391538793448,13.792907836403185,-26.246636864116784,0.7465517972269268,6,0.8100004196166992,1.5633354187011719,4.405003547668457,4.156670570373535,4.0,4,0.09854542125355104,1.0,27.5,-4.255805288301856,27.5,-1.0625322708628862,27.49333000183105,0.09854542125355104
2060,2006-06-19,27.813329696655273,28.25,27.59667015075684,27.76667022705078,2933379.0,0.011393807151100832,-2.3793538903222107,100.0,37.71087731259235,38.6639726710208,0.47044706099998734,1.0714838877048365,2.6678673997945346,2.917295393272912,27.163946524419934,0.75,-0.5320002919298439,-0.8930027961730964,-2.434983544354509,0.6489779520083161,-1.663993170263801,-0.12201242208239194,1.3350753490801779,54.67071369455648,11.892872644649685,0.7709903740907059,6,0.48500537872314453,1.163340568542477,3.915003776550293,3.8433408737182617,3.5166702270507777,0,0.08161555924879615,1.0,27.5,1.0,27.5,-4.255805288301856,27.5,0.08161555924879615
2061,2006-06-20,28.11667060852051,28.15999984741211,27.52333068847656,27.646669387817386,3169755.0,0.010906314172866471,1.2874627377077685,10.07300821649021,38.9648331044106,38.014927249552045,0.06235915759229016,0.7139107387267423,2.2728282133988067,2.623034525198058,27.275437472433918,0.6366691589355504,-0.6119290181614012,-0.531995391845701,-2.071480477185567,1.0074896934941648,-1.3017379345156321,0.23774715082423015,0.9200303755596799,84.55639655880945,41.76271419915132,0.7697425426699321,6,0.0850000381469691,0.859999656677239,3.1299953460693324,3.503330230712887,3.216659545898434,1,0.0767039636372342,-2.3793538903222107,27.813329696655273,1.0,27.5,1.0,27.5,0.0767039636372342
2062,2006-06-21,28.10000038146973,28.2166690826416,27.74333000183105,28.07999992370605,4035744.0,-0.0005928947734561429,2.7368207074129565,0.042554054931513076,36.12563495606191,37.14098210980379,-0.09621655481690539,0.7044807283193855,2.2118348586851972,2.648673541027353,27.354564774921563,0.4733390808105504,-0.6471709221137232,-0.5091656684875439,-2.0630508022802196,1.044719465305132,-1.2861082353838817,0.26777689840879404,0.8316987846545167,80.00005086263067,38.84666959020874,0.7769425668963379,6,0.03499984741210582,0.8766698837280202,2.893332481384274,3.5200004577636683,3.4733295440673793,2,0.0958480007423046,1.2874627377077685,28.11667060852051,-2.3793538903222107,27.813329696655273,1.0,27.5,0.0958480007423046
2063,2006-06-22,28.38666915893555,28.5333309173584,28.16666984558105,28.29999923706055,2574468.0,0.010201735714383098,-1.0754672165660164,4.333396910164396,37.48169973873836,35.34371742006189,-0.4185371688926196,0.3521185910845013,1.86062294378792,2.371720345071232,27.607180913041972,0.4333305358886683,-0.6802785501378565,-0.16933031082152894,-1.6740683324199601,1.3354077107769022,-0.9216993216207463,0.5830386999776884,0.4463282983101102,85.80689342018593,47.85169407813065,0.7523690107992157,6,-0.3266687393188512,0.3283309936523402,2.39333343505859,3.0200014114379847,3.1366615295410085,3,0.0925315078691562,2.7368207074129565,28.10000038146973,1.2874627377077685,28.11667060852051,-2.3793538903222107,27.813329696655273,0.0925315078691562
2064,2006-06-23,29.09000015258789,29.60000038146973,28.70000076293945,28.70000076293945,6982704.0,0.02477680596178522,-3.6153898822332167,4.499823943662013,48.55611413972871,36.21484193525811,-1.2034870610552666,-0.4235983436622668,1.1104443790016525,1.6828789291258452,27.894899049106943,1.2133312225341797,-0.7246419421540651,0.5661671638488777,-0.8579469560783437,1.990281283776099,-0.1458898961147348,1.2782242238124901,-1.803329467773441,75.44143728766227,39.121620133185914,0.7120570599636109,6,-0.6466646194458008,-0.375,1.5716676712036133,2.198335647583008,2.1766700744628906,4,0.07058540587841033,-1.0754672165660164,28.38666915893555,2.7368207074129565,28.10000038146973,1.2874627377077685,28.11667060852051,0.07058540587841033
2065,2006-06-26,28.899999618530273,29.48332977294922,28.7833309173584,29.11333084106445,5066964.0,-0.006531472432485197,-2.134309493003335,-0.5470039907664478,50.772435508486225,37.622523025328945,-1.0187167104303043,-0.29132634203709173,1.2568712325025047,1.8865709732503717,28.198165830761045,0.6999988555908203,-0.708321084689004,0.4033331871032715,-0.9666260602932439,1.773292434499787,-0.2816464365949862,1.0883128108015292,-1.5670623397827192,66.29214721525969,29.001795683612805,0.6849796236982579,6,-0.40666484832763317,-0.33666419982910156,1.733332633972168,2.3600006103515625,2.550001144409176,0,0.08996541231103139,-3.6153898822332167,29.09000015258789,-1.0754672165660164,28.38666915893555,2.7368207074129565,28.10000038146973,0.08996541231103139
2066,2006-06-27,28.47666931152344,29.16666984558105,28.44333076477051,29.083330154418945,3151512.0,-0.01464810770223679,-1.1485172354209232,2.843750838198641,43.014525628075454,38.88398087214747,-0.49308387625474737,0.10150436632005011,1.6228582083386378,2.3202587667404764,27.81284305270997,0.7233390808105398,-0.8126630505716648,0.002669429779057708,-1.3520176229872654,1.3573564825453808,-0.6746740966041038,0.6800129561622192,-1.0983907707214442,39.49754990086624,2.9989727286587495,0.6773435263831622,6,0.07333087921142223,0.08666610717773082,1.696663379669186,2.408330917358395,3.3566608428955043,1,0.10019888846438851,-2.134309493003335,28.899999618530273,-3.6153898822332167,29.09000015258789,-1.0754672165660164,28.38666915893555,0.10019888846438851
2067,2006-06-28,28.540000915527344,28.66666984558105,28.13999938964844,28.4666690826416,2499120.0,0.0022239821416991656,2.22448312304039,-0.12087780799522181,52.5285950248134,41.629981891729784,-0.4396065469685482,-0.009573186997013039,1.5054981145402522,2.2633937893576146,27.08072826444162,0.5266704559326101,-0.7886106453621835,0.09600095748901438,-1.2226819328794498,1.4146838478574786,-0.5633404876952177,0.7553424026732465,-1.1172879379119927,27.397346174396624,-11.981075071633128,0.6593414451842315,6,0.009999275207519531,0.023334503173828125,1.4999966621398926,2.344999313354492,3.6033287048339844,2,0.09787418182498642,-1.1485172354209232,28.47666931152344,-2.134309493003335,28.899999618530273,-3.6153898822332167,29.09000015258789,0.09787418182498642
2068,2006-06-29,29.55332946777344,29.69333076477051,28.70000076293945,28.833330154418945,4275972.0,0.0355055543006233,-1.013524250279822,9.818373345124506,58.099350183360826,44.806007288474206,-1.26395870105112,-1.0601946354835476,0.4484797018014923,1.2559434417603832,26.817169418171115,1.1533298492431676,-0.6535891411584807,1.0984965324401905,-0.2541847747424626,2.4511778396228436,0.42215587884886574,1.7748371860315153,-2.0870707420810035,90.98702960364345,50.18171241011177,0.6763406535913266,6,-0.9449987411499059,-0.9899940490722692,0.4433355331420863,1.3316707611083949,2.54000091552734,3,0.06835102826456119,2.22448312304039,28.540000915527344,-1.1485172354209232,28.47666931152344,-2.134309493003335,28.899999618530273,0.06835102826456119
2069,2006-06-30,29.959999084472656,30.183330535888672,29.75,29.833330154418945,4299111.0,0.013760534735778984,-1.9545676218715253,0.17592923729823723,69.070588225284,48.290419612106604,-1.4359903383628492,-1.5101626577966485,-0.0021386336550186513,0.8501250652850842,27.209813186693083,0.6300010681152308,-0.4603119217397911,1.4834997177124016,0.047232795207253986,2.9197666402175493,0.7653662564598278,2.2016331789649755,-2.4046574772170963,89.07022722053888,42.592271083695096,0.7181334612525738,6,-1.106668472290039,-1.2249984741210938,-0.006666660308837891,0.9250011444091797,1.4833316802978551,4,0.05218062923153188,-1.013524250279822,29.55332946777344,2.22448312304039,28.540000915527344,-1.1485172354209232,28.47666931152344,0.05218062923153188
2070,2006-07-03,29.86333084106445,30.163330078125,29.7833309173584,30.083330154418945,2504025.0,-0.003226576981382734,1.0,-1.736805649666499,80.99385841376362,52.96031131314583,-1.1375770932301954,-1.4375818918017096,0.045005340677288785,0.9421412621799838,27.016172828620665,0.37999916076660156,-0.23415069386487275,1.355331420898434,-0.17535551827479878,2.8860183600716667,0.5899879513118194,2.1206748904850485,-2.150309898090903,84.33931301771483,31.899666128513125,0.7653434695866157,7,-0.9000005722045863,-1.128330230712887,0.09000158309936879,1.0216693878173864,2.1366691589355504,0,0.04699205836934395,-1.9545676218715253,29.959999084472656,-1.013524250279822,29.55332946777344,2.22448312304039,28.540000915527344,0.04699205836934395
2071,2006-07-04,30.066669464111328,30.183330535888672,29.6200008392334,30.0,1455354.0,0.006808973323473744,2.755636372884373,-0.3030439645231998,81.92368533175937,58.04898357711221,-1.1568774543076863,-1.6266593598478138,-0.21360820402028935,0.7342745736130638,26.625316497043215,0.5633296966552734,-0.0015424557398588945,1.496670055389405,-0.18169277432724584,3.175032885106056,0.6574886405310814,2.3358514702477287,-2.205429945562873,94.29064290474882,35.17658707111954,0.8391814148583245,7,-0.9050045013427734,-1.3316688537597656,-0.11333703994750977,0.8183307647705078,2.7566604614257812,1,0.046008797232407694,1.0,29.86333084106445,-1.9545676218715253,29.959999084472656,-1.013524250279822,29.55332946777344,0.046008797232407694
2072,2006-07-05,29.68000030517578,30.5,29.563329696655273,30.20000076293945,3393990.0,-0.01286039211616341,-1.4867077839217355,-7.79967957887504,74.73519370074378,62.188260684001705,-0.5839213558132883,-1.2632792822729897,0.12171730821887294,1.1117793429888962,26.341189719018153,0.9366703033447266,0.16504681745274752,1.083667373657228,-0.6488842579975511,2.816219005312007,0.21739155782983843,1.9499431894846175,-1.6794353255869119,54.44444208969214,-10.120596272000832,0.8662758158273903,7,-0.3600006103515625,-0.7866649627685547,0.14249706268310547,1.2049999237060547,2.9966697692871094,2,0.07255154403983122,2.755636372884373,30.066669464111328,1.0,29.86333084106445,-1.9545676218715253,29.959999084472656,0.07255154403983122
2073,2006-07-06,29.873329162597656,29.920000076293945,29.41666984558105,29.690000534057614,3418029.0,0.006513775452628989,2.6384819551204974,-0.3525547445255567,75.79702188638188,65.21502821140761,-0.6081431079251693,-1.4074820885047927,-0.13896107993409856,0.9066447878371022,25.47666380678164,0.5033302307128942,0.32266058940501097,1.1999962806701667,-0.6181121092912996,3.018104670631633,0.2909420856894336,2.1090504756509,-1.6728093813758953,42.15329141849073,-27.642973890274597,0.9090541949807335,7,-0.5533294677734375,-0.9799938201904297,-0.05083179473876953,1.0116710662841797,2.7600021362304688,3,0.07598752872196735,-1.4867077839217355,29.68000030517578,2.755636372884373,30.066669464111328,1.0,29.86333084106445,0.07598752872196735
2074,2006-07-07,29.63999938964844,29.90999984741211,29.38999938964844,29.86000061035156,2289771.0,-0.0078106384353489045,2.2500059604701397,-1.200037454352446,70.2064955259655,67.37436821334975,-0.3225063643636439,-1.168148840712231,0.01636434146872645,1.1303646753863283,24.55072679305105,0.5200004577636683,0.5039736683968172,0.9248330116272001,-0.9436735834762189,2.793339606730619,-0.009420285924509386,1.8590863091789096,-1.2555211909244193,22.522510138153898,-47.15517001612856,0.9342532975517092,7,-0.3199996948242223,-0.7466640472412145,0.10666561126708629,1.2450008392333949,3.2200012207031143,4,0.08277095290727798,2.6384819551204974,29.873329162597656,-1.4867077839217355,29.68000030517578,2.755636372884373,30.066669464111328,0.08277095290727798
2075,2006-07-10,29.70332908630371,29.93000030517578,29.51000022888184,29.833330154418945,1982133.0,0.0021366294858085055,1.597874047332509,0.5909106672215477,68.53575168787184,70.21005999777158,-0.2904434011551871,-1.1773811033256365,-0.11240952126894044,1.0571635912585222,23.202731868152608,0.42000007629394176,0.6740507689026387,0.9154962539672837,-0.9895238599136817,2.820516367848249,-0.037013802973199006,1.8680063109077665,-1.149609143477612,28.227885078012005,-37.93323509458314,0.9525100569404832,7,-0.3833293914794922,-0.8099937438964844,0.06667089462280273,1.181671142578125,3.579999923706062,0,0.058579348914432616,2.2500059604701397,29.63999938964844,2.6384819551204974,29.873329162597656,-1.4867077839217355,29.68000030517578,0.058579348914432616
2076,2006-07-11,29.566669464111328,29.776670455932614,29.399999618530273,29.606670379638672,3232305.0,-0.004600818372759385,-1.0178401741102712,0.30769682208985005,66.66675336463996,71.78096647997452,0.019101452190692925,-0.9248451585689033,-0.06873993490617991,1.1847068359191475,21.020223473716822,0.3766708374023402,0.7358194338632273,0.675169658660888,-1.1575243524603316,2.5078636697821075,-0.2411773468997218,1.5915166642214977,-0.8572471167113171,15.916214172795112,-46.49112175886188,0.9163470055606101,7,0.03333091735839844,-0.6733341217041016,0.20333051681518555,1.3183307647705078,3.653331756591797,1,0.08229978485883582,1.597874047332509,29.70332908630371,2.2500059604701397,29.63999938964844,2.6384819551204974,29.873329162597656,0.08229978485883582
2077,2006-07-12,30.5333309173584,30.59333038330078,29.68667030334473,29.72666931152344,6234822.0,0.03269429634001986,-1.0451141729319349,-20.166078580965006,71.12865612789207,73.228667140478,-0.7097037331592446,-1.7419141170604675,-1.0793156296938626,0.21403184420619326,19.072372564243874,1.0266609191894531,0.829111037719656,1.4901645660400398,-0.3596392771110253,3.339968409191105,0.5652626444645072,2.4150664876155723,-1.6806623577503892,95.01388510236299,34.097223045369496,0.9249019215755323,7,-0.5416660308837891,-1.5933303833007812,-0.7633309364318848,0.3516693115234375,2.940000534057617,2,0.07499997345120413,-1.0178401741102712,29.566669464111328,1.597874047332509,29.70332908630371,2.2500059604701397,29.63999938964844,0.07499997345120413
2078,2006-07-13,30.16666984558105,30.32999992370605,29.95332908630371,30.16666984558105,4479165.0,-0.012008551335907391,1.306193946188319,0.0,61.34935675886728,72.37075253309837,-0.27590525968497204,-1.228199922641263,-0.7683974853665951,0.5762095845786739,17.019257371239437,0.5800018310546875,1.0047459956500902,0.990170001983639,-0.7737233613441283,2.7540633653114064,0.10822332031975535,1.8721166836475227,-1.139935103603765,64.54337667936785,5.238288758883634,0.8819466816638837,7,-0.17500495910644176,-1.226669311523434,-0.39666986465453746,0.7183303833007848,3.879999160766605,3,0.08320441870879947,-1.0451141729319349,30.5333309173584,-1.0178401741102712,29.566669464111328,1.597874047332509,29.70332908630371,0.08320441870879947
2079,2006-07-14,30.209999084472656,30.66666984558105,29.84333038330078,29.933330535888672,6148575.0,0.0014363282096896413,-2.6058489888316068,100.0,64.2495459470091,70.51027337012565,-0.3129529948547862,-1.1152736960410543,-0.856080042999757,0.5312646982386049,14.986291953074959,0.8233394622802699,1.1375307077561345,0.8979992866516113,-0.7351464180078366,2.5311449913110593,0.08142643432188734,1.7145721389813353,-1.0266047783630192,63.94714651407939,5.297606423798129,0.8165728523297245,7,-0.18166446685791016,-1.233328819274906,-0.7133321762084961,0.6750011444091797,3.4933319091796875,4,0.08021622932127181,1.306193946188319,30.16666984558105,-1.0451141729319349,30.5333309173584,-1.0178401741102712,29.566669464111328,0.08021622932127181
2080,2006-07-17,30.083330154418945,30.506669998168945,30.00333023071289,30.29999923706055,4040271.0,-0.004192947166251848,-1.67258447562575,-0.7831359355826235,68.68221386828121,69.03899876307253,-0.16963418757156035,-0.8535861855583029,-0.76486752039051,0.6562568492244338,14.372693628986772,0.5033397674560547,1.1671526520642388,0.6578303337097182,-0.8472716270291514,2.162932294448588,-0.09472064665971658,1.410381314079153,-0.7219427835727394,53.946995934347385,-6.830809839267957,0.7525509803694347,7,-0.05499553680419922,-1.106659889221195,-0.5866632461547852,0.8016700744628906,4.24999809265136,0,0.09229930468734171,-2.6058489888316068,30.209999084472656,1.306193946188319,30.16666984558105,-1.0451141729319349,30.5333309173584,0.09229930468734171
2081,2006-07-18,30.27333068847656,30.583330154418945,29.899999618530273,29.9666690826416,3728943.0,0.0063158078936851325,-2.1060441203882316,-1.4153454756727335,69.57837606793409,68.46601902609366,-0.3656935596862674,-0.9209483798709392,-1.018828949860346,0.4776427184849972,13.575674422970248,0.6833305358886719,1.1126754257660778,0.7399978637695277,-0.6767107547641906,2.156706482303246,0.031643554502668536,1.4483521730363869,-0.7553094206621722,59.8633325677982,-4.924677764374714,0.7083543092668595,7,-0.24499607086181285,-1.2966604232788086,-0.7899990081787074,0.611669540405277,3.776668548583995,1,0.09942739213293628,-1.67258447562575,30.083330154418945,-2.6058489888316068,30.209999084472656,1.306193946188319,30.16666984558105,0.09942739213293628
2082,2006-07-19,30.7933292388916,30.959999084472656,30.20332908630371,30.5,5997510.0,0.017176786914066877,1.414895527385065,0.9565241729330434,65.76278895872292,67.35110425635376,-0.7947330817586682,-1.2952308898635714,-1.5776471718097902,-0.029958955616329774,12.99753807177596,0.7566699981689453,1.0361013381102069,1.1253299713134766,-0.22833941037638184,2.478999353003335,0.4484952804685456,1.8021646621584075,-1.137470141745215,85.07436938044874,22.6254523100069,0.67683469084493,7,-0.6183300018310547,-1.6199951171875,-1.7283267974853516,-0.3266582489013672,3.6766719818115234,2,0.07880511921869959,-2.1060441203882316,30.27333068847656,-1.67258447562575,30.083330154418945,-2.6058489888316068,30.209999084472656,0.07880511921869959
2083,2006-07-20,31.01333045959473,31.15999984741211,30.59667015075684,30.933330535888672,3562344.0,0.007144444142313411,2.01779428518878,0.27273081949945616,64.05699475798508,66.66782639324484,-0.9342674456320523,-1.3790649385388498,-1.8210647191384517,-0.24030961042553756,13.067604156574534,0.5633296966552699,0.9361409987987592,1.2139981269836468,-0.12584793372408498,2.5538441876913787,0.5440750966297792,1.8839211573375145,-1.1748917642226644,88.86057649127815,28.548933199272042,0.6699230303538662,7,-0.7333307266235387,-1.6833305358886754,-2.0333275794982946,-0.5466594696044957,3.206670761108395,3,0.07932076160044343,1.414895527385065,30.7933292388916,-2.1060441203882316,30.27333068847656,-1.67258447562575,30.083330154418945,0.07932076160044343
2084,2006-07-21,31.143329620361328,31.833330154418945,30.88332939147949,30.98332977294922,6238152.0,0.004191718813816747,-4.2777730682828805,1.9999999999999112,66.93130877244684,66.4895549581976,-0.9259689336007995,-1.4201587227958825,-1.9603422158369739,-0.3568770261373544,14.835916911211132,0.9500007629394567,0.8929031926090936,1.2413308143615716,-0.18175027132419785,2.664411900047341,0.5297902715186851,1.952871357204458,-1.0934411406628541,64.31026556250752,6.747229990343158,0.7115405428428854,7,-0.5266647338867188,-1.4766645431518555,-2.3558292388916016,-0.6766586303710938,3.076671600341797,4,0.09322507970015326,2.01779428518878,31.01333045959473,1.414895527385065,30.7933292388916,-2.1060441203882316,30.27333068847656,0.09322507970015326
2085,2006-07-24,31.5,31.60000038146973,31.0,31.11000061035156,2597391.0,0.01145254486230285,1.0338990721882655,2.4374985098824817,68.22042240612632,66.66218485169608,-1.1186140735451353,-1.6570122122007902,-2.317502013754641,-0.6961489124847304,16.699791484399228,0.6000003814697301,0.8349845171529111,1.4680011749267585,-0.04204338929735485,2.978045739150872,0.7129788928147001,2.223023457038817,-1.1290920188518427,82.75876016897817,28.608797510949216,0.7550222821120576,7,-0.7399997711181641,-1.821669578552246,-2.8133320808410645,-1.0333290100097656,2.9166717529296946,0,0.06994701567150297,-4.2777730682828805,31.143329620361328,2.01779428518878,31.01333045959473,1.414895527385065,30.7933292388916,0.06994701567150297
2086,2006-07-25,31.32999992370605,31.50333023071289,31.16666984558105,31.5,3077802.0,-0.005396827818855532,2.8113818680429246,-0.43589831370554916,72.19747211956953,66.7809421841047,-0.7511753469378455,-1.3305029762336424,-2.1577139559087897,-0.5146717348280028,18.39825969132235,0.3366603851318395,0.8290623636272585,1.1553345680236795,-0.2729361169539146,2.5836052530012736,0.4411992255348842,1.8694699105124748,-0.6958559513691505,69.12086497618719,14.388180708469676,0.7141353424887964,7,-0.49166965484618785,-1.6516695022582972,-2.692497253417965,-0.8633289337158168,3.1833286285400355,1,0.09586110216016208,1.0338990721882655,31.5,-4.2777730682828805,31.143329620361328,2.01779428518878,31.01333045959473,0.09586110216016208
2087,2006-07-26,31.333330154418945,31.4666690826416,31.17667007446289,31.333330154418945,3575124.0,0.00010629526718819449,1.174901298849917,-0.0,70.69960383455694,67.81985852584799,-0.7030220411012884,-1.174027079566418,-2.143488705944769,-0.5235269997983991,19.78879981834769,0.28999900817871094,0.8404909015121547,1.0189983367919915,-0.27634054043152645,2.3143372140155094,0.3713288981802343,1.6666677754037487,-0.48333266930727703,59.56851531388124,3.1105904455833624,0.6476694386117581,7,-0.49499988555908203,-1.5450000762939453,-2.744159698486328,-1.2399940490722656,2.9933414459228587,2,0.08670221356150609,2.8113818680429246,31.32999992370605,1.0338990721882655,31.5,-4.2777730682828805,31.143329620361328,0.08670221356150609
2088,2006-07-27,31.57332992553711,31.99666976928711,31.459999084472656,31.5,3397338.0,0.007659567940444978,-6.000124393581292,100.0,77.3586321412684,69.27642365854348,-0.807411263785486,-1.322752349793852,-2.3744952530824968,-0.7605802546342275,21.58987547448293,0.6633396148681641,0.8847745388089123,1.1579980850219727,-0.20094654413484037,2.5169427141787857,0.4785257704435679,1.8374703996003774,-0.5463325599501303,61.97570373009943,1.1745663243297102,0.6794723145784058,7,-0.624995231628418,-1.504995346069336,-3.0174946784973145,-1.4799938201904297,2.67333984375,3,0.09174424433525252,1.174901298849917,31.333330154418945,2.8113818680429246,31.32999992370605,1.0338990721882655,31.5,0.09174424433525252
2089,2006-07-28,31.52333068847656,31.7933292388916,31.13999938964844,31.473329544067386,3684807.0,-0.0015835908717410918,1.2146840419100577,0.6818654736512583,75.8524462159769,70.07311614162077,-0.6163390588726401,-1.2117543527845385,-2.2930094107932355,-0.7030520240766052,22.684882321493376,0.6533298492431605,0.8192174502197709,1.0298322677612255,-0.3969862868852836,2.4566508224077346,0.31642299043797095,1.74324154508448,0.4733390808105504,52.507932376727254,-11.900713401812894,0.7134092773232548,7,-0.5749959945678675,-1.4549961090087855,-3.135830402374264,-1.4299945831298793,2.976669311523441,4,0.08554522867129455,-6.000124393581292,31.57332992553711,1.174901298849917,31.333330154418945,2.8113818680429246,31.32999992370605,0.08554522867129455
2090,2006-07-31,31.26667022705078,31.74666976928711,31.209999084472656,31.5,3399066.0,-0.008141920787564483,-2.096128876075618,-4.666488651536044,73.35178510981453,70.49238381294083,-0.19463765900094998,-0.8902101808765437,-1.9851664811218015,-0.43660616449000855,23.839064699162794,0.5366706848144531,0.8446736737887548,0.7030048370361328,-0.7313348081630302,2.137344482235296,-0.014164985563450472,1.420174659635716,0.7299995422363281,14.786414986796695,-53.45296626381707,0.717169822599582,7,-0.1666707992553711,-1.1983356475830078,-2.687502384185791,-1.1733341217041016,2.8733291625976634,0,0.09445620439292024,1.2146840419100577,31.52333068847656,-6.000124393581292,31.57332992553711,1.174901298849917,31.333330154418945,0.09445620439292024
2091,2006-08-01,31.45000076293945,31.86333084106445,30.979999542236328,31.223329544067386,3419514.0,0.005863449307437207,-1.4766371383268482,-0.9714629042278086,66.04449334883246,70.52368430073078,-0.21624515374278985,-1.0167189905805962,-2.142928050116833,-0.6153195799093822,25.1140467329518,0.8833312988281214,0.8635846057896686,0.8171688079833963,-0.6493145404475662,2.2836521564143624,0.08392713376791505,1.5504104821988776,0.5295355987548866,46.22946636949619,-17.85381832726373,0.7332416742154824,8,-0.15333080291747692,-1.3816661834716761,-2.9216656684875453,-1.3566646575927699,2.133327484130856,1,0.09432975891962969,-2.096128876075618,31.26667022705078,1.2146840419100577,31.52333068847656,-6.000124393581292,31.57332992553711,0.09432975891962969
2092,2006-08-02,31.833330154418945,31.9666690826416,31.42667007446289,31.66666984558105,6471279.0,0.012188533614638564,1.4922753241722932,0.7352513021600676,79.00236716085405,72.18428123438288,-0.48783762505447825,-1.2969501324787487,-2.4834565325230322,-1.0061263630487822,26.13414766885936,0.5399990081787109,0.8911849221898223,1.0928317070007338,-0.39513334673637246,2.5807967607378437,0.3488491801321807,1.836814233869287,-0.8533306121826172,83.93386463750497,19.086367379472335,0.7439825268685544,8,-0.39333057403564453,-1.7649955749511719,-3.2766623497009277,-1.7399940490722656,1.239999771118164,2,0.08418843975251256,-1.4766371383268482,31.45000076293945,-2.096128876075618,31.26667022705078,1.2146840419100577,31.52333068847656,0.08418843975251256
2093,2006-08-03,32.14332962036133,32.580001831054695,31.74666976928711,32.299999237060554,8123841.0,0.009738204091077396,1.3255514392777799,-0.9400535603927989,80.78563627329368,73.72365095669919,-0.6936329558986998,-1.5053471410870287,-2.7642236865742262,-1.3280503525291252,27.665119288786684,0.8333320617675852,0.9138891939748568,1.289331150054931,-0.2649497046550877,2.8436120047649496,0.5121907226999198,2.066471577409942,-1.163330078125,72.70802587314687,7.426634581204951,0.7771404273550095,8,-0.36332893371581676,-1.5033283233642578,-3.5866618156433105,-2.0499935150146484,1.1066703796386719,3,0.06792519647987638,1.4922753241722932,31.833330154418945,-1.4766371383268482,31.45000076293945,-2.096128876075618,31.26667022705078,0.06792519647987638
2094,2006-08-04,32.09333038330078,32.583328247070305,31.836669921875,32.333328247070305,5658768.0,-0.0015555089547685252,1.0180012990628384,1.5318724129533792,82.80756459437087,75.3444445331708,-0.5528417705488984,-1.3303335245775045,-2.694104364449178,-1.2916648433835185,29.32207456349912,0.7466583251953054,0.9350798659053723,1.1166653633117676,-0.42135837254423336,2.654689099167772,0.3476534953837671,1.885677231239768,-1.049330749511718,69.43871445124144,2.6110893354893676,0.7690118679280018,8,-0.3116664886474645,-1.1066665649414062,-3.5074973106384277,-1.9999942779541016,1.0699996948242188,4,0.06709616485008918,1.3255514392777799,32.14332962036133,1.4922753241722932,31.833330154418945,-1.4766371383268482,31.45000076293945,0.06709616485008918
2095,2006-08-07,31.44333076477051,31.833330154418945,31.333330154418945,31.833330154418945,3846015.0,-0.02025341747855769,1.5641065769396298,1.625011921035097,66.60367154549542,74.72291113605147,0.09864783167601487,-0.5726538158407557,-2.0217739154986774,-0.6669143982811825,30.64982499500489,0.7600002288818359,0.9406109478901215,0.37966566085815856,-1.0479726563454683,1.8073039780617854,-0.33415349774365666,1.0934848194599738,-0.30697141418457363,28.898080670373865,-37.20725969467578,0.713819158601814,8,0.3383331298828054,-0.45666694641113637,-2.6491651535034215,-1.3499946594238317,1.9566707611083949,0,0.09721200524513818,1.0180012990628384,32.09333038330078,1.3255514392777799,32.14332962036133,1.4922753241722932,31.833330154418945,0.09721200524513818
2096,2006-08-08,32.0,32.153331756591804,31.559999465942386,31.66666984558105,5380065.0,0.017703888923026767,-1.1707110284600204,-0.854694041237937,66.94768007226517,74.30603071801906,-0.3944699511881211,-0.9883502207693624,-2.5326346549560554,-1.2513873186680584,32.3651382159518,0.7100009918212926,0.9393042292869467,0.8146683692932122,-0.4847963180426973,2.114133056629118,0.16493602562525922,1.4644007129611651,-0.7768225156249997,53.33366902720525,-9.943751167268665,0.6497323436679532,8,-0.21833610534668324,-1.013336181640625,-3.150834560394287,-1.9066638946533203,1.6666717529296946,1,0.0668749809265139,1.5641065769396298,31.44333076477051,1.0180012990628384,32.09333038330078,1.3255514392777799,32.14332962036133,0.0668749809265139
2097,2006-08-09,32.82332992553711,32.916671752929695,31.903329849243164,32.023330688476555,6778395.0,0.025729060173034668,1.0540376488963827,2.400020599561683,71.7374702042398,73.68145716946032,-1.0998806618093688,-1.7194814031974204,-3.306414381019529,-2.0942899633280696,33.425500281949475,1.0133419036865305,0.9249781295559103,1.5234983444213874,0.07134067859087878,2.9756560102518996,0.7974195115061349,2.2495771773366435,-1.518543395400389,94.10475746482122,32.656309143522634,0.7260788329152554,8,-0.874994277954098,-1.6699943542480398,-3.874997138977051,-2.7299938201904297,0.759998321533196,2,0.023154211448299877,-1.1707110284600204,32.0,1.5641065769396298,31.44333076477051,1.0180012990628384,32.09333038330078,0.023154211448299877
2098,2006-08-10,32.67667007446289,32.723331451416016,32.060001373291016,32.333328247070305,5315994.0,-0.0044681588189537935,2.038167538809634,0.4291776935364712,68.3414920840041,72.84690671035223,-0.8719476333934253,-1.4494511999634803,-3.1172271620811074,-1.964635094758453,34.54316563159088,0.7633285522460938,0.9100434845862715,1.2513384819030762,-0.22216379934297237,2.7248407631491247,0.5145873412800555,1.9880896225261004,-1.2429327265027332,84.8420783807775,22.774310094114284,0.7367511406230235,8,-0.7283344268798793,-1.523334503173821,-3.570002555847168,-2.583333969116211,1.3400001525878906,3,0.012138931236576944,1.0540376488963827,32.82332992553711,-1.1707110284600204,32.0,1.5641065769396298,31.44333076477051,0.012138931236576944
2099,2006-08-11,32.633331298828125,32.896671295166016,32.50333023071289,32.610000610351555,2335779.0,-0.0013262910674803896,-2.3239418458463623,0.06795178045666059,64.65522514398916,71.88062226970496,-0.7315245496566369,-1.2809276460152788,-3.0371130189676165,-1.9477208737561789,35.40109750307734,0.393341064453125,0.9102176347646385,1.0868330955505385,-0.3642533108905752,2.537919501991656,0.3612898923299781,1.8123762987710954,-1.0809591984704063,82.1049068395555,21.71857956755366,0.7255432032205584,8,-0.6849956512451136,-1.4799957275390554,-3.5266637802124023,-2.5399951934814453,0.916667938232429,4,0.018896897026078996,2.038167538809634,32.67667007446289,1.0540376488963827,32.82332992553711,-1.1707110284600204,32.0,0.018896897026078996
2100,2006-08-14,32.860000610351555,32.963329315185554,32.673328399658196,32.799999237060554,1775205.0,0.006945944606383758,1.175071170049917,2.571778940482584,69.49882520064932,72.26443691990684,-0.7916634393195494,-1.3585641674559596,-3.214158123603319,-2.193910282537651,36.32685597891878,0.329998016357429,0.872590221313196,1.174668884277338,-0.2170947638512004,2.5664325324058765,0.4787870602130724,1.8705507083416073,-1.1984845377880795,92.63689111368045,31.97754595451788,0.6958818240642686,8,-0.7116708755493093,-1.6783361434936417,-3.7533330917358327,-2.7666645050048757,0.6533279418945312,0,0.009230963546540183,-2.3239418458463623,32.633331298828125,2.038167538809634,32.67667007446289,1.0540376488963827,32.82332992553711,0.009230963546540183
2101,2006-08-15,33.28332901000977,33.363330841064446,32.73332977294922,32.860000610351555,4008366.0,0.012882787333998502,1.160008370553989,7.055311844365821,72.44828726472213,71.53620582033662,-1.0365947116536915,-1.62831334782242,-3.5688101841655993,-2.6307697061582687,37.631410412907194,0.6300010681152273,0.8602257322895,1.4474973678588938,0.047676127940313506,2.8473186077774706,0.7475867478996037,2.147407987818184,-1.49163161318409,94.52042625293872,32.3300320435534,0.6999106199592885,8,-0.9349985122680735,-1.901663780212413,-4.17666149139405,-3.189992904663093,0.5200004577636719,1,0.003505434081850556,1.175071170049917,32.860000610351555,-2.3239418458463623,32.633331298828125,2.038167538809634,32.67667007446289,0.003505434081850556
2102,2006-08-16,33.220001220703125,33.366668701171875,33.086669921875,33.209999084472656,2948238.0,-0.001902687957914373,-1.1818614191016914,0.023627368819441774,69.76017614853603,70.31115469536356,-0.8447126379644629,-1.4481092311070434,-3.4466568172103855,-2.5846720003736365,38.5720649824681,0.279998779296875,0.8805230653300455,1.26283597946167,-0.1766302928787553,2.702302251802095,0.5431028432914573,1.9825691156318825,-1.2397078105687918,88.77545360328142,25.460822935240536,0.719733136170212,8,-0.8700017929077148,-1.6933317184448242,-3.9733333587646484,-3.1266651153564453,0.7566680908203196,2,0.013445831300818778,1.160008370553989,33.28332901000977,1.175071170049917,32.860000610351555,-2.3239418458463623,32.633331298828125,0.013445831300818778
2103,2006-08-17,33.473331451416016,33.603328704833984,33.10667037963867,33.18666839599609,3625650.0,0.007625834479350058,-1.2238809794259067,28.660183066362265,72.31136333083677,69.14491011052644,-0.9940800534299896,-1.5891704662754478,-3.610569809418571,-2.8467489057793642,39.41699224749352,0.4966583251953125,0.952048860002737,1.3931661605834975,-0.12498060415217793,2.9113129253191694,0.6340927782156598,2.1522395429513352,-1.2989455005364263,88.18205147767706,22.529666965698198,0.7590733823678367,8,-1.0050020217895508,-1.7500019073486328,-4.007498741149902,-3.379995346069336,0.2833404541015625,3,0.003286102424969073,-1.1818614191016914,33.220001220703125,1.160008370553989,33.28332901000977,1.175071170049917,32.860000610351555,0.003286102424969073
2104,2006-08-18,34.046669006347656,34.49332809448242,33.43666839599609,33.48332977294922,5611968.0,0.017128189220239287,-2.2182758220052965,1.9651616165648176,79.65870271053417,70.59546912886407,-1.4094125420245476,-2.038352021893097,-4.101136104389646,-3.426120172720296,39.8781720329977,1.0566596984863352,0.9724385305038687,1.8213367462158203,0.1345046229913578,3.508168869440283,0.977920684603589,2.6647528078280516,-1.6436522148353632,75.45828774559747,3.2324187261106943,0.8434160616122308,8,-1.020005226135254,-1.8783397674560547,-4.580836296081543,-3.9533329010009766,-0.01333999633788352,4,-0.0008811076141187479,-1.2238809794259067,33.473331451416016,-1.1818614191016914,33.220001220703125,1.160008370553989,33.28332901000977,-0.0008811076141187479
2105,2006-08-21,33.703330993652344,34.03332901000977,33.633331298828125,34.0,2836620.0,-0.01008433490604621,1.2018604846499048,-0.5266258566050002,73.24623265083169,71.29530830426035,-0.7954278669962491,-1.6037052253346857,-3.659471693639091,-3.0900752760105057,40.364274547168755,0.41333770751953125,0.9517080112040333,1.3678321838378906,-0.40514048505496447,3.1408048527307457,0.4813458493914595,2.254318518284318,-0.9240581676054305,55.113758282344214,-19.557758016350412,0.8864863344464283,8,-0.5050020217895508,-1.506667137145996,-4.200828552246094,-4.116661071777344,0.49666976928710227,0,-0.0045494540768290515,-2.2182758220052965,34.046669006347656,-1.2238809794259067,33.473331451416016,-1.1818614191016914,33.220001220703125,-0.0045494540768290515
2106,2006-08-22,34.333328247070305,34.376670837402344,33.509998321533196,33.75,3307023.0,0.01869243290927569,1.5870302892279875,-1.9662594830911424,74.54190787864891,71.6069124903058,-1.184162626947277,-2.1050933381711445,-4.157401180849426,-3.723669751965506,40.953442566510944,0.8666725158691477,0.9516847214431365,1.8476630210876408,-0.06960465105468217,3.7649306932299638,0.8890291850164829,2.8062968571588023,-1.2455254727049976,88.62553458061981,14.500818341659766,0.9586338360711614,8,-1.0566635131835866,-2.1366643905639577,-4.830825805664055,-4.746658325195305,0.18667221069336648,1,-0.02388348979520183,1.2018604846499048,33.703330993652344,-2.2182758220052965,34.046669006347656,-1.2238809794259067,33.473331451416016,-0.02388348979520183
2107,2006-08-23,34.049999237060554,34.34999847412109,33.95666885375977,34.163330078125,1841112.0,-0.008252302484945573,-1.6222708256507714,-0.1942831358392745,68.81586486301326,71.65962057686237,-0.7917978379859392,-1.6946905451218726,-3.7427887881125272,-3.456373346003577,41.57444995771373,0.3933296203613139,1.0582173629713907,1.4285005569458065,-0.529524658599577,3.3865257724911935,0.4494879491731112,2.407513164718498,-0.7092019050741669,68.02896254236593,-6.015743561103591,0.9790126077726927,8,-0.5516700744628977,-1.7016706466674876,-4.547496795654304,-4.463329315185554,0.2733306884765554,2,-0.007244339935803312,1.5870302892279875,34.333328247070305,1.2018604846499048,33.703330993652344,-2.2182758220052965,34.046669006347656,-0.007244339935803312
2108,2006-08-24,34.470001220703125,34.490001678466804,33.633331298828125,33.970001220703125,3355137.0,0.01233486029525177,2.1728478786080045,-4.411861725403353,71.85783339309165,72.45991038231821,-1.0400346866436507,-1.9885060721552463,-4.023920150326241,-3.8975796311834543,41.439883471975975,0.856670379638679,1.146877785441383,1.7036689758300767,-0.3539032630888457,3.7612412147490026,0.6748828563706155,2.732455095289538,-0.960002899169929,97.79239486348229,22.208136985725048,1.0287861194594625,8,-0.8866729736328125,-1.925002098083496,-4.795834541320801,-4.883331298828125,-0.3233299255371094,3,-0.014311920270063117,-1.6222708256507714,34.049999237060554,1.5870302892279875,34.333328247070305,1.2018604846499048,33.703330993652344,-0.014311920270063117
2109,2006-08-25,34.220001220703125,34.450000762939446,34.15666961669922,34.400001525878906,1631835.0,-0.007252683236049551,1.0952316076294835,-0.3600006103515625,77.56461549938867,73.35610930440035,-0.6049092052836045,-1.6085930884843052,-3.635091339357082,-3.661298496593865,42.03441210728018,0.31333160400390625,1.1405646439421062,1.3188354492187528,-0.7491722742919436,3.3868431727294492,0.2848315874634011,2.352839310974101,-0.586669921875,72.44902725552902,-8.667255318556101,1.0340038617553484,8,-0.6066722869873047,-1.531672477722168,-4.415001392364502,-4.803330421447754,-0.43000030517578125,4,-0.013539722345340843,2.1728478786080045,34.470001220703125,-1.6222708256507714,34.049999237060554,1.5870302892279875,34.333328247070305,-0.013539722345340843
2110,2006-08-28,34.220001220703125,34.333328247070305,33.630001068115234,34.236671447753906,2290779.0,0.0,5.698870035970302,0.09261221548764464,74.77686516201445,73.61484018187727,-0.4377382776400509,-1.4503527863140846,-3.5035012770852063,-3.67116485145489,42.22555680529688,0.703327178955071,1.169256627886348,1.1711688995361342,-0.825974259858981,3.1683120589312495,0.17259731983858018,2.1697404792336883,0.2733268737792969,72.44902725552902,-11.678361029775203,0.9985715796975568,8,-0.43000221252441406,-1.48333740234375,-4.078336238861084,-4.660000801086426,-0.7066726684570384,0,-0.0054550614855155555,1.0952316076294835,34.220001220703125,2.1728478786080045,34.470001220703125,-1.6222708256507714,34.049999237060554,-0.0054550614855155555
2111,2006-08-29,34.416671752929695,34.490001678466804,33.863330841064446,34.169998168945305,3461670.0,0.005747239193772513,2.1864610610027695,-14.797254004577512,70.6748755354526,73.71647344709024,-0.5104129712711796,-1.4897524144157188,-3.573362396630877,-3.8760728088068603,43.00918834037204,0.626670837402358,1.240680267377769,1.2195058822631921,-0.7174164902905815,3.1564282548169658,0.25104469598630885,2.1879670685400754,-0.7866706848144602,91.47327052394392,8.252366706252019,0.9684611862768864,8,-0.6166725158691477,-1.6800079345703196,-4.1975064277649,-4.856671333312995,-0.69000244140625,1,-0.006295524202505232,5.698870035970302,34.220001220703125,1.0952316076294835,34.220001220703125,2.1728478786080045,34.470001220703125,-0.006295524202505232
2112,2006-08-30,34.51332855224609,34.93000030517578,34.439998626708984,34.463329315185554,4057533.0,0.0028084295893069378,-9.138600576186905,0.20269392552263268,74.14542751943549,73.92025835693454,-0.4518332808727408,-1.4496607635050012,-3.5389346739630945,-3.9725050018266472,43.86229096532528,0.5133285522460866,1.283648239197042,1.1821627616882253,-0.7281164182402691,3.092441941616716,0.22702317172397812,2.1373023516524725,-0.8833274841308523,67.94830788733084,-14.44510420160016,0.9551395899642454,8,-0.32999420166014914,-1.558328628540032,-4.254998207092278,-4.953328132629387,-0.509998321533196,2,0.00019331388183796427,2.1864610610027695,34.416671752929695,5.698870035970302,34.220001220703125,1.0952316076294835,34.220001220703125,0.00019331388183796427
2113,2006-08-31,34.326671600341804,34.773330688476555,34.173328399658196,34.713329315185554,3274650.0,-0.005408257033850616,1.3684590943999884,-7.733272297247945,71.4529151189509,73.00850418009196,-0.14684244958130677,-1.150008047133916,-3.2299010967144817,-3.7810649124697235,43.897872882123984,0.6000022888183594,1.271816425548117,0.8863387107849192,-0.9873162611059101,2.759993682675752,-0.050488775160495436,1.8231661967303339,-0.644670562744146,53.5900723912596,-27.648489891344674,0.9368274859454161,8,-0.10667228698731179,-1.3716716766357493,-4.013341426849372,-4.766671180725105,-0.5533409118652486,3,-9.734922289006409e-05,-9.138600576186905,34.51332855224609,2.1864610610027695,34.416671752929695,5.698870035970302,34.220001220703125,-9.734922289006409e-05
2114,2006-09-01,34.24666976928711,34.580001831054695,34.036670684814446,34.26667022705078,4402881.0,-0.002330602628362599,-1.469694736568307,0.05172651933701657,68.24576038934268,72.45289615103762,-0.03965741634636544,-0.9490712860481736,-3.0486030567481137,-3.6913209326380922,43.82924166705587,0.5433311462402486,1.2874279301417744,0.6986699104309082,-1.0948382023982575,2.492178023260074,-0.19808414598367108,1.5954239668454875,-0.514748760986329,47.43608177541984,-31.023882730537622,0.8967540564145828,9,-0.026670455932617188,-1.2916698455810547,-3.738335132598877,-4.604999542236328,-0.2866706848144531,4,-0.002919947393272504,1.3684590943999884,34.326671600341804,-9.138600576186905,34.51332855224609,2.1864610610027695,34.416671752929695,-0.002919947393272504
2115,2006-09-04,34.5,34.75667190551758,34.386669158935554,34.459999084472656,2369070.0,0.007397222340727483,-2.964440447968835,-2.0,66.75865431804264,71.58809019985915,-0.1878503781452281,-1.01363149673206,-3.1894796285166684,-3.930143565495978,44.950641576330106,0.5100021362304688,1.277360235314525,0.7991666793823242,-0.7424455900279554,2.340778948792604,0.028360544677184407,1.569972814087464,-0.720155819824221,59.68757711330721,-16.049299873878795,0.7708061347051404,9,-0.2199993133544922,-1.5450000762939453,-3.9916653633117676,-4.858329772949219,-0.8566703796386719,0,-0.020579683607903076,-1.469694736568307,34.24666976928711,1.3684590943999884,34.326671600341804,-9.138600576186905,34.51332855224609,-0.020579683607903076
2116,2006-09-05,34.139999389648445,34.663330078125,34.03332901000977,34.633331298828125,3393594.0,-0.010434800300045066,1.2771282022998391,-12.333015449170144,61.71479421925359,70.79908235055251,0.15851177274473116,-0.5113019354880066,-2.705242757887447,-3.5615200721690563,45.5021658630188,0.6300010681152273,1.1651373010191577,0.33216609954834553,-0.9944642047991437,1.6587964038958347,-0.33114905262539907,0.9954812517220901,-0.3141489644726647,11.896263459501407,-59.62226194518569,0.663315152173743,9,0.1400012969970632,-1.18499946594239,-3.555832386016853,-4.498329162597663,-0.3233299255371165,1,-0.018355912378615002,-2.964440447968835,34.5,-1.469694736568307,34.24666976928711,1.3684590943999884,34.326671600341804,-0.018355912378615002
2117,2006-09-06,33.583328247070305,34.133331298828125,33.40666961669922,34.133331298828125,3961359.0,-0.0163055404959066,1.6423914551255374,1.1148742692771947,51.30020101599193,68.51490097531922,0.7174741846572275,0.11091225010287786,-2.0302841190395995,-2.9975126239840932,44.924689797298655,0.7333297729492259,1.095805310435935,-0.262504959106451,-1.5116755132225137,0.9866655950096117,-0.8870902361644823,0.36208031795158035,1.3466720581054759,12.92629416460534,-54.151094661662654,0.6245852770580324,9,0.5850067138671946,-0.4516630172729421,-2.9008259773254323,-3.941658020019524,0.050003051757819605,2,0.00426822092791368,1.2771282022998391,34.139999389648445,-2.964440447968835,34.5,-1.469694736568307,34.24666976928711,0.00426822092791368
2118,2006-09-07,33.07332992553711,33.53332901000977,32.813331604003906,33.53332901000977,5709618.0,-0.015186056539160497,2.130429734795018,0.8363573311138875,38.31989182092579,64.15437612215668,1.1270402794039711,0.6873940544452068,-1.4381533002753386,-2.4832288077222913,43.99248510306891,0.7699966430663991,0.9467774670581406,-0.7923362731933565,-1.974126221240752,0.3894536748540389,-1.3832312472170543,-0.2014412991696588,1.8262037658691384,13.378939413271565,-50.463887277667226,0.5908949740236968,9,0.7983360290527344,0.058335304260253906,-2.3191628456115723,-3.431659698486328,0.7333412170410156,3,0.028119342904679545,1.6423914551255374,33.583328247070305,1.2771282022998391,34.139999389648445,-2.964440447968835,34.5,0.028119342904679545
2119,2006-09-08,33.25,33.32332992553711,32.92667007446289,33.00333023071289,2422287.0,0.0053417685748804455,1.0169335363547314,-0.536239696150457,44.33334096275691,60.77176232223917,0.8921217510755213,0.5895168696327318,-1.5420547446511819,-2.6565651245029684,42.850887073243626,0.39665985107421875,0.8527808610727092,-0.6464996337890625,-1.7201419426065954,0.42714267502847036,-1.1833207881978325,-0.10967847938029252,1.5660856079101535,22.469991264832608,-40.72232265924911,0.536821154408768,9,0.6216659545898438,-0.11833477020263672,-2.039999008178711,-3.3166637420654297,0.5833282470703054,4,0.015739268826362673,2.130429734795018,33.07332992553711,1.6423914551255374,33.583328247070305,1.2771282022998391,34.139999389648445,0.015739268826362673
2120,2006-09-11,33.163330078125,33.25667190551758,32.716670989990234,33.133331298828125,2385315.0,-0.0026066141917293617,3.984261117566283,0.12161514312667213,33.07616245577397,56.59412753560821,0.9086995297582234,0.7379096513447223,-1.3790065900339386,-2.568787946997027,41.69371356030407,0.5400009155273438,0.6880678677408909,-0.7483360290527372,-1.7675172296208288,0.27084517151535437,-1.2579266293367795,-0.23874542876869498,1.5726453696289013,22.944905497692556,-35.50059451401614,0.5095906002840458,9,0.6600055694580078,-0.03166484832763672,-1.7791662216186523,-3.2283306121826243,0.3033409118652344,0,0.024022587733828038,1.0169335363547314,33.25,2.130429734795018,33.07332992553711,1.6423914551255374,33.583328247070305,0.024022587733828038
2121,2006-09-12,33.400001525878906,33.60667037963867,32.923328399658196,33.150001525878906,4061646.0,0.007136540486023746,1.060313991603909,8.333672431332655,40.46924134505544,52.852329071788205,0.5728931508246404,0.5380113038644865,-1.5415301229278313,-2.8064774573293363,40.089295983921566,0.6833419799804759,0.5126259043896155,-0.517498207092288,-1.5227770665808578,0.48778065239628177,-1.0201376368365729,-0.014858777348003116,1.214815654409172,48.23531312522047,-8.626247571630437,0.5026394297442832,9,0.3449993133544922,-0.15500164031982422,-2.0158376693725586,-3.4650020599365305,1.086669921875,1,0.007285271957065298,3.984261117566283,33.163330078125,1.0169335363547314,33.25,2.130429734795018,33.07332992553711,0.007285271957065298
2122,2006-09-13,33.666671752929695,33.810001373291016,33.34333038330078,33.5,2698299.0,0.00798413816969945,1.0588532287652097,0.6666870117187784,37.66639022813215,49.09827075058612,0.19388366186977635,0.3230850247369972,-1.7169595245643237,-3.0678884195692753,38.49877897806847,0.4666709899902344,0.36923014384124997,-0.27316150665282635,-1.2319673761512533,0.6856443628456006,-0.7525644414020434,0.20624142809639068,0.8342566559405142,86.89054813160806,33.752120023487336,0.47940293474921497,9,0.06999969482421164,-0.25000667572022195,-2.282507896423347,-3.731672286987319,1.8400001525878835,2,0.004455376886745022,1.060313991603909,33.400001525878906,3.984261117566283,33.163330078125,1.0169335363547314,33.25,0.004455376886745022
2123,2006-09-14,33.583328247070305,34.0,33.43666839599609,33.70666885375977,3377385.0,-0.002475549304992941,-1.7040329594872388,-0.740021056486367,39.69788698662259,45.926284816950556,0.17957989398966134,0.4375238136462585,-1.5476949843943402,-2.9882328205749857,36.71228180460322,0.5633316040039134,0.23922512284948283,-0.3620048522949304,-1.3107528611269643,0.5867431565371035,-0.8363788567109438,0.112369152121083,0.8105447166671027,67.5319618211916,16.140708800290597,0.4743740044160161,9,0.15334320068360086,-0.08832740783690696,-2.032492637634263,-3.481657028198235,1.9233436584472727,3,0.0014889248435994151,1.0588532287652097,33.666671752929695,1.060313991603909,33.400001525878906,3.984261117566283,33.163330078125,0.0014889248435994151
2124,2006-09-15,34.01667022705078,34.083328247070305,33.416671752929695,33.466670989990234,7930350.0,0.012903485229111444,-1.0512579742125567,-4.459190300930423,47.11452471021822,43.743603749414504,-0.32387772295096795,0.0019174775153771861,-1.8807868859864172,-3.4260268710666644,34.219520310947956,0.6666564941406108,0.08763063759238321,0.07283706665039347,-0.8753310562001957,1.0210051895009826,-0.4012469947749011,0.546921128075688,0.2765706182617933,95.12255031946033,44.478436006998535,0.4740840614252949,9,-0.32666969299316406,-0.3000049591064453,-2.465834617614739,-3.914999008178711,1.7166595458984375,4,-0.006173416829777234,-1.7040329594872388,33.583328247070305,1.0588532287652097,33.666671752929695,1.060313991603909,33.400001525878906,-0.006173416829777234
2125,2006-09-18,33.549999237060554,34.080001831054695,33.446670532226555,34.080001831054695,4380282.0,-0.013718890969496522,1.3899177324975165,-0.9636424167181074,38.576435154690486,41.172674964463056,-0.006856984733659033,0.48118274002104044,-1.3192632536005036,-2.9599137895349017,31.592046888690557,0.6333312988281392,-0.06259188075571842,-0.38616733551024396,-1.3449435932840856,0.5726089222635977,-0.8655554643971612,0.09322079337667333,0.6486474169326826,54.023355158228966,8.190916697302214,0.4793881288869192,9,-0.12499809265137429,0.2516651153564382,-1.9991636276245117,-3.4483280181884837,2.450000762939446,0,0.008444978135700776,-1.0512579742125567,34.01667022705078,-1.7040329594872388,33.583328247070305,1.0588532287652097,33.666671752929695,0.008444978135700776
2126,2006-09-19,33.51332855224609,33.959999084472656,33.346668243408196,33.459999084472656,3197151.0,-0.0010930159656742378,-3.3810730537615115,-0.10062114483541561,36.60726693096834,39.540126732793766,-0.0764694483835271,0.47776662075488474,-1.1818047648243564,-2.936208309121213,28.53623263289996,0.6133308410644602,-0.19870759213596756,-0.38183803558350604,-1.3392337580901525,0.5755576869231405,-0.8605358968368293,0.09685982566981721,0.5963995619069706,22.972791850957577,-19.233391644895065,0.4786978612533245,9,-0.11332893371581321,0.31000709533692117,-1.8483314514160085,-3.3883285522460866,2.776672363281257,1,-0.0013922091380185186,1.3899177324975165,33.549999237060554,-1.0512579742125567,34.01667022705078,-1.7040329594872388,33.583328247070305,-0.0013922091380185186
2127,2006-09-20,33.803329467773445,34.040000915527344,33.360000610351555,33.463329315185554,2261097.0,0.00865330088222227,-1.4878474281765572,6.375464949929318,43.179809320412,40.08011756607001,-0.37099547860329096,0.17743551478767472,-1.3967331698896572,-3.2179267705508323,25.360435863839072,0.6800003051757884,-0.3469686475619085,-0.07950363159179119,-1.0348541942649874,0.875846931081405,-0.5571789129283857,0.39817164974480335,-1.0866584777832102,61.9907721465912,20.34780877502594,0.4776752813365981,9,-0.40332984924317117,0.020006179809563207,-1.9383316040039134,-3.4783287048339986,1.920001983642571,2,0.020215227042410966,-3.3810730537615115,33.51332855224609,1.3899177324975165,33.549999237060554,-1.0512579742125567,34.01667022705078,0.020215227042410966
2128,2006-09-21,33.976669311523445,34.116668701171875,33.509998321533196,33.970001220703125,3361320.0,0.005127892621206165,3.2325810400809565,0.019612023022830535,46.56492328479134,40.328071157407166,-0.4500485526184903,-0.03663692538922447,-1.4796180558082384,-3.3851920551372743,22.875392782477142,0.606670379638679,-0.4553494546477026,0.11850280761719745,-0.7976872240345898,1.0346928392689847,-0.3395922082086926,0.5765978234430875,-1.233531723022466,81.81827189362559,39.218227665384056,0.45809501582589274,9,-0.5599994659423899,-0.1533336639404368,-2.038334846496589,-3.6499996185302805,1.6599998474121023,3,0.04503097640224607,-1.4878474281765572,33.803329467773445,-3.3810730537615115,33.51332855224609,1.3899177324975165,33.549999237060554,0.04503097640224607
2129,2006-09-22,33.75667190551758,34.063331604003906,33.549999237060554,33.866668701171875,2463723.0,-0.006474955034254992,1.0397747512183009,-16.495995423323382,40.46212387457295,41.14873353727373,-0.16832239872651655,0.1548062415673428,-1.1712539403537718,-3.154376661310465,20.25605488510426,0.5133323669433523,-0.4815356501630248,-0.07832813262939453,-0.979299878839015,0.822643613580226,-0.5288140057342048,0.3721577404754157,-0.958593072509764,53.24719719000692,12.279500445193158,0.4504858731048112,9,-0.23667335510253906,0.06666374206542969,-1.6608424186706543,-3.3116722106933594,1.80999755859375,4,0.05184160348798961,3.2325810400809565,33.976669311523445,-1.4878474281765572,33.803329467773445,-3.3810730537615115,33.51332855224609,0.05184160348798961
2130,2006-09-25,34.03332901000977,34.24666976928711,33.59999847412109,33.833328247070305,3563289.0,0.008195627378982717,1.06379313493346,-1.8182417201319134,48.60136467354175,42.05230279599443,-0.3448574635972719,-0.14393242215864888,-1.3504240825764313,-3.4129086959227806,18.852724458017622,0.6466712951660227,-0.3924034574326569,0.20766258239746804,-0.6802894149147818,1.0956145797097179,-0.23631341625865332,0.6516385810535894,-1.1825065822753942,76.2955113804952,30.343025415831995,0.44397599865612397,9,-0.23832893371582742,-0.20999336242676492,-1.4358325004577708,-3.1433296203613352,0.8133392333984233,0,0.04995105716632797,1.0397747512183009,33.75667190551758,3.2325810400809565,33.976669311523445,-1.4878474281765572,33.803329467773445,0.04995105716632797
2131,2006-09-26,34.200000762939446,34.57332992553711,34.09333038330078,34.333328247070305,3320622.0,0.00489730971897151,-1.769215533083292,-0.6666348776440046,59.00679394306091,44.42345876431985,-0.43149132429195447,-0.3453765454927691,-1.4217873851523777,-3.575151634755592,17.39358415289115,0.5400009155273366,-0.3376608763794593,0.3851678848266502,-0.4773462669324573,1.2476820365857577,-0.0460891910529071,0.8164249607062075,-1.2654274947119006,69.23101107628227,18.31189408426323,0.43125707587955436,9,-0.24000167846678977,-0.3766651153564382,-1.5025043487548757,-3.3100013732910085,0.5833282470703267,1,0.0526315554650838,1.06379313493346,34.03332901000977,1.0397747512183009,33.75667190551758,3.2325810400809565,33.976669311523445,0.0526315554650838
2132,2006-09-27,34.52000045776367,34.810001373291016,34.166671752929695,34.216670989990234,3536388.0,0.009356716014199407,-2.1901068760049953,-2.2750708134245086,72.37090171187181,48.05379373379197,-0.6903103941277493,-0.7007801311262796,-1.6575588236683814,-3.878704153814425,15.550439867447546,0.643329620361321,-0.2160710091921274,0.704833984375,-0.15882207866460618,1.5684900474146062,0.27300595285520046,1.1366620158947995,-1.454326656951359,77.69228963461167,21.114779447994323,0.4318280315198025,9,-0.4416656494140625,-0.6966648101806641,-1.7833361625671387,-3.6300010681152344,-0.06666946411132812,2,0.05127463598760151,-1.769215533083292,34.200000762939446,1.06379313493346,34.03332901000977,1.0397747512183009,33.75667190551758,0.05127463598760151
2133,2006-09-28,34.32332992553711,34.693328857421875,34.293331146240234,34.42667007446289,1582695.0,-0.005697292283271982,-3.8977999906581347,-0.34068615121484985,66.49563289335882,50.20725019858537,-0.42201063638795233,-0.5316297170464139,-1.3843011417117879,-3.6598037224254867,14.197961296778272,0.3999977111816406,-0.14032973728749454,0.5083305358886747,-0.35491006217369403,1.3715711339510435,0.07671023685748679,0.9399508349198626,-1.0832233674769256,61.37534740934033,0.4634940061377293,0.4316202990311859,9,-0.2449951171875,-0.49999427795410156,-1.400001049041748,-3.433330535888672,1.0733413696289062,3,0.04078862770355163,-2.1901068760049953,34.52000045776367,-1.769215533083292,34.200000762939446,1.06379313493346,34.03332901000977,0.04078862770355163
2134,2006-09-29,34.146671295166016,34.596668243408196,34.063331604003906,34.259998321533196,3203514.0,-0.005146896608060669,-2.8094602326911566,1.0966408268733163,64.70586221807896,53.11051987229521,-0.25141058290768825,-0.38245553519473674,-1.1357199918988528,-3.4552234176319203,12.867107918693247,0.5333366394042898,-0.07347586412353024,0.3366718292236328,-0.517148381074648,1.1904920395219136,-0.0902382759255076,0.7635819343727732,-0.749575255582748,45.17946373681836,-19.686675497686096,0.4269101051491419,9,-0.06833648681640625,-0.3233356475830078,-1.082507610321045,-3.2066726684570312,1.1199989318847656,4,0.04363523023634985,-3.8977999906581347,34.32332992553711,-2.1901068760049953,34.52000045776367,-1.769215533083292,34.200000762939446,0.04363523023634985
2135,2006-10-02,33.790000915527344,34.5,33.610000610351555,34.28332901000977,4049343.0,-0.010445245937900971,-1.0859473837144145,4.35313720210078,55.63035576605344,55.22419640952688,0.15967586298692282,-0.08611916713326906,-0.7212870588015932,-3.0700268518576976,10.917895858532708,0.8899993896484446,-0.014784455617387948,0.015501403808592329,-0.7741536560900713,0.8051564637072559,-0.37932612614073946,0.4103289337579241,-0.25161434257330484,15.000015894562338,-49.822991709627146,0.3948275299493304,10,0.2950000762939453,0.03333473205566406,-0.6391720771789551,-2.793336868286133,1.5900001525878906,0,0.05257971294601416,-2.8094602326911566,34.146671295166016,-3.8977999906581347,34.32332992553711,-2.1901068760049953,34.52000045776367,0.05257971294601416
2136,2006-10-03,33.51332855224609,33.90666961669922,33.363330841064446,33.740001678466804,3031020.0,-0.008187995140127913,-1.0633044334832362,0.45947743247529726,47.79258491283005,55.73672703090667,0.4876274634663815,0.14882786949961968,-0.383395711326294,-2.7699796472991736,9.445421255551798,0.5433387756347727,-0.02086609722852728,-0.22983741760254617,-1.008077142825222,0.5484023076201296,-0.6189572802138841,0.15928244500879174,1.296672821044929,10.368477676169933,-49.528983671246834,0.3891198626113364,10,0.5733375549316477,0.31000709533692117,-0.24999713897704368,-2.5166645050048757,1.443340301513686,1,0.03978535552156459,-1.0859473837144145,33.790000915527344,-2.8094602326911566,34.146671295166016,-3.8977999906581347,34.32332992553711,0.03978535552156459
2137,2006-10-04,33.726669311523445,33.896671295166016,33.403331756591804,33.553329467773445,4974003.0,0.006365848111588468,-1.084524749762224,-0.7647128119687846,51.988990048698035,56.33940111578519,0.293090485087788,-0.05609979293817702,-0.5318836050251363,-2.9446295869614048,9.057622395543998,0.49333953857421164,0.05578350125198028,-0.0236637115478473,-0.798337536446482,0.7510101133507874,-0.4110006239971682,0.3636732009014736,1.0543986511230372,27.318722734196438,-30.307124168336994,0.3873369124493183,10,0.35999679565428977,0.09666633605956321,-0.45833778381348367,-2.7183399200439524,1.0666618347167898,2,0.031330093366951584,-1.0633044334832362,33.51332855224609,-1.0859473837144145,33.790000915527344,-2.8094602326911566,34.146671295166016,0.031330093366951584
2138,2006-10-05,34.00333023071289,34.150001525878906,33.81666946411133,33.913330078125,3547242.0,0.008203031157153706,-1.353031465848043,0.519212147887324,49.80648060323599,57.37766297452553,0.02303109504720169,-0.2735395709489268,-0.7468768026691421,-3.1863994775195863,9.745129033969956,0.42333221435546164,0.15626071313662493,0.2064971923828125,-0.5062435748105187,0.9192379595761437,-0.14987319121384957,0.5628675759794746,0.749382989501953,51.89167120304903,-0.9501537896903329,0.35637038359666406,10,0.08333587646484375,-0.23999404907226562,-0.43416309356689453,-2.7766647338867188,0.5799980163574148,3,0.013234020311722272,-1.084524749762224,33.726669311523445,-1.0633044334832362,33.51332855224609,-1.0859473837144145,33.790000915527344,0.013234020311722272
2139,2006-10-06,33.773330688476555,34.163330078125,33.666671752929695,34.00333023071289,2035404.0,-0.006764029895771517,-1.2406443341106814,-2.5555461365660097,53.4786716340752,57.91958597014036,0.28568502396925766,-0.002448706749682117,-0.4549988273743324,-2.9111554307264242,10.359731875658799,0.4966583251953054,0.20497267115994333,-0.049668884277352277,-0.7147101404500873,0.6153723718953827,-0.38218951236371623,0.2828517438090117,0.951594884155277,36.070288719371796,-15.935439647924191,0.3325206280863674,10,0.313335418701179,-0.009994506835930395,-0.18583106994628196,-2.4366655349731374,1.1766700744628906,4,0.048065754060891086,-1.353031465848043,34.00333023071289,-1.084524749762224,33.726669311523445,-1.0633044334832362,33.51332855224609,0.048065754060891086
2140,2006-10-09,33.959999084472656,33.976669311523445,33.666671752929695,33.68333053588867,3602349.0,0.005527094668805965,-1.000073836157658,-1.2029091270959773,56.64686661989134,57.657371823121515,0.09780625778291352,-0.1332017756408348,-0.5680696882924607,-3.0401237135649275,10.699217908987317,0.30999755859375,0.2314834718518597,0.09716606140136719,-0.4926957141536832,0.6870278369564176,-0.197764826376158,0.3920969491788924,0.7376945935278272,74.58360155449084,18.124439321689124,0.2949308877775246,10,0.12666702270507812,-0.19666290283203125,-0.3724994659423828,-2.424999237060547,1.1399993896484304,0,0.038476772020160865,-1.2406443341106814,33.773330688476555,-1.353031465848043,34.00333023071289,-1.084524749762224,33.726669311523445,0.038476772020160865
2141,2006-10-10,33.64332962036133,34.09999847412109,33.64332962036133,34.0,2281482.0,-0.009324778346537665,-1.5607332698745042,-1.2891612778689316,47.63780458821097,54.909249920492535,0.36566098306719397,0.2135823837776627,-0.18587518955313698,-2.6812736977428635,11.231178228046536,0.4566688537597585,0.29851745970308485,-0.2316698074340806,-0.7905613162863858,0.3272217014182246,-0.5111155618602297,0.04777594699206844,1.0276768009004371,31.57873602738493,-23.181834370065406,0.27944575442615144,10,0.38500022888183594,0.12000656127929688,-0.025829315185546875,-2.1083297729492188,1.8466720581054688,1,0.051620082416065305,-1.000073836157658,33.959999084472656,-1.2406443341106814,33.773330688476555,-1.353031465848043,34.00333023071289,0.051620082416065305
2142,2006-10-11,33.81666946411133,34.09999847412109,33.646671295166016,33.70666885375977,2978298.0,0.005152279685334493,-2.9420486963443953,-0.30840971561191177,47.63780458821096,52.81393566436499,0.09170557662973522,0.05486935176280383,-0.30268253295456304,-2.804929268185795,11.495384831278702,0.4566688537597585,0.311390478811127,-0.06582984924316548,-0.6169217152213307,0.4852620167349997,-0.34137578223224807,0.2097160837459171,0.8281834455464931,33.33455599163702,-17.259695375432926,0.2755459329890828,10,0.1633300781249929,-0.053333282470703125,-0.19916915893554688,-2.2816696166992188,1.0633316040039062,2,0.03371116693967435,-1.5607332698745042,33.64332962036133,-1.000073836157658,33.959999084472656,-1.2406443341106814,33.773330688476555,0.03371116693967435
2143,2006-10-12,33.633331298828125,34.080001831054695,33.549999237060554,33.900001525878906,3193929.0,-0.005421532285365238,-1.4461600760590965,-2.424261339991834,48.159105065322095,50.975407091836445,0.18648536752827738,0.25523154889449984,-0.07377043345274359,-2.5814101527391493,11.421192077422265,0.5300025939941406,0.26042082269576383,-0.25166816711426065,-0.7974736115051115,0.2941372772765902,-0.5245708893096861,0.021234555081164785,0.9858911694578296,13.586804410967957,-35.15699014740534,0.27290272219542533,10,0.29833412170410156,0.1300048828125,0.01666879653930664,-2.0983314514160156,1.5499992370605469,3,0.03448959120658168,-2.9420486963443953,33.81666946411133,-1.5607332698745042,33.64332962036133,-1.000073836157658,33.959999084472656,0.03448959120658168
2144,2006-10-13,33.806671142578125,34.056671142578125,33.636669158935554,33.876670837402344,1922643.0,0.005153811325137481,-1.0487718645329727,0.2624953508997797,46.50941190431702,49.96196888497685,-0.044874450039642966,0.06888416782851436,-0.19697061159770612,-2.7176771150886694,11.224090640349413,0.42333984375,0.13135216137074934,-0.06782836914062784,-0.6110420376741885,0.47538529939293284,-0.33943520340741173,0.20377846512615605,0.7874334931633982,46.667683920681846,1.3507920625603802,0.2716068342667807,10,-0.04334068298339844,-0.0433349609375,-0.3050055503845215,-2.2716712951660156,1.1199989318847656,4,0.02297348654106357,-1.4461600760590965,33.633331298828125,-2.9420486963443953,33.81666946411133,-1.5607332698745042,33.64332962036133,0.02297348654106357
2145,2006-10-16,33.833328247070305,33.95666885375977,33.76667022705078,33.776668548583984,1501551.0,0.0007885161002618712,-3.957153520776498,-0.8094277929154299,44.09865434510608,49.55153215522974,-0.07234733591435827,0.06802961439212396,-0.15118988489632557,-2.7020994999111494,11.016337596700513,0.18999862670899148,0.032323181063659945,-0.055337715148930045,-0.5772806550373275,0.4666052247394674,-0.3163091850931252,0.20563375479526513,0.7361609127776774,51.514436915222184,8.841547505558886,0.26097146994419756,10,-0.04999732971190696,-0.0699920654296804,-0.3316626548767019,-2.018327713012688,1.0900001525878906,0,0.03300510395295908,-1.0487718645329727,33.806671142578125,-1.4461600760590965,33.633331298828125,-2.9420486963443953,33.81666946411133,0.03300510395295908
2146,2006-10-17,33.466670989990234,33.89332962036133,33.443328857421875,33.703330993652344,2183004.0,-0.010837161936967266,-2.176353379915721,-4.176866626271311,33.29821080773752,47.47477890623412,0.3207229836847105,0.45430461420892243,0.26719226629121096,-2.2867144182164267,11.072911488728456,0.4500007629394531,-0.06393619118345839,-0.41966209411621236,-0.9490328811389901,0.10970869290656537,-0.6843474876275977,-0.15497670060482704,1.0786950034820748,3.554623508498836,-33.255599185523295,0.26468539351138837,10,0.3366584777832031,0.399993896484375,0.010829448699951172,-1.306671142578125,1.2000007629394602,1,0.048804599794804115,-3.957153520776498,33.833328247070305,-1.0487718645329727,33.806671142578125,-1.4461600760590965,33.633331298828125,0.048804599794804115
2147,2006-10-18,34.486671447753906,34.790000915527344,33.78332901000977,33.78332901000977,7155729.0,0.030478097390348458,-1.8625370843435296,-2.9719531262592587,52.0537458955299,47.724475049822345,-0.6483106974748907,-0.5395391387572488,-0.7147067928407509,-3.2549141905771855,11.298593919698764,1.3233299255371094,-0.07521354650172896,0.5661712646484389,-0.025219163106292797,1.1575616924031706,0.27047605077107306,0.8618664785258048,-1.1233406066894602,77.47562474859923,41.964518998538715,0.29569521387736547,10,-0.3700065612792969,-0.4100055694580078,-0.991671085357666,-2.326671600341797,0.12665939331053977,2,0.02909327541896589,-2.176353379915721,33.466670989990234,-3.957153520776498,33.833328247070305,-1.0487718645329727,33.806671142578125,0.02909327541896589
2148,2006-10-19,35.50667190551758,35.60667037963867,34.43333053588867,34.53332901000977,7639452.0,0.029576657153153718,1.0,1.3838819375518676,64.10784638055995,48.90549446609842,-1.6009982304019204,-1.516805941141385,-1.6792397805277517,-4.2197970868840855,11.823375108620338,1.17333984375,-0.0024958214720669503,1.509671592712401,0.5854913988676671,2.4338517865571347,1.047581495790034,1.9717616896347678,-2.1148076629638766,95.37759188301325,58.56592547041254,0.46209009692236624,10,-0.9816722869873047,-1.0300025939941406,-1.9300036430358887,-3.3466720581054688,-1.410003662109382,3,-0.01764938260251203,-1.8625370843435296,34.486671447753906,-2.176353379915721,33.466670989990234,-3.957153520776498,33.833328247070305,-0.01764938260251203
2149,2006-10-20,35.50667190551758,35.73332977294922,35.35667037963867,35.650001525878906,4206339.0,0.0,1.4301694539816148,-0.14725501261973176,69.23076923076917,50.303705867307066,-1.4854810003916512,-1.4534998287843308,-1.6212315393461765,-4.167153727841953,12.43091424309329,0.3766593933105469,0.043963129508426846,1.4221715927124023,0.2865990758229984,2.5577441096018063,0.8543853342676968,1.9899578511571079,-2.026215417480479,90.10228048841432,48.44417924373656,0.567786258444703,10,-0.9183425903320312,-0.9666728973388672,-1.8908357620239258,-3.3466720581054688,-1.7633438110351562,4,-0.009106496111190299,1.0,35.50667190551758,-1.8625370843435296,34.486671447753906,-2.176353379915721,33.466670989990234,-0.009106496111190299
2150,2006-10-23,35.73332977294922,35.936668395996094,35.383331298828125,35.5,4315626.0,0.006383528933231908,-1.3714421174816487,-1.6279243073483618,75.15108978259671,53.36073755557216,-1.6026770033747013,-1.6298300006383784,-1.7933587244826015,-4.334631971699729,12.842386484297402,0.5533370971679688,0.0914523322491192,1.5638294219970703,0.21072278777356246,2.916936056220578,0.8872761048853164,2.2403827391088242,-2.117700887817392,91.84472792810435,44.31903983699405,0.6765533171117525,10,-1.0433311462402344,-1.0916614532470703,-2.029996871948242,-3.5733299255371094,-1.8333282470703125,0,-0.022574434109887687,1.4301694539816148,35.50667190551758,1.0,35.50667190551758,-1.8625370843435296,34.486671447753906,-0.022574434109887687
2151,2006-10-24,36.0,36.02999877929688,35.65999984741211,35.83332824707031,3114054.0,0.007462786948353672,2.2646583641870004,0.7143184121897787,75.44777215630943,56.45073395202754,-1.676164728205471,-1.8495625814264969,-2.0149224609075134,-4.533477895612613,12.792462813184386,0.36999893188477273,0.15581438409304837,1.740499687194827,0.15872438514267628,3.322274989246978,0.9496120361687517,2.5313873382209024,-2.198687953999034,98.66474460523848,46.57609721416637,0.7908876510260764,10,-1.263336181640625,-1.311666488647461,-2.386667251586914,-3.8400001525878906,-1.7700004577636719,1,-0.02990754445393895,-1.3714421174816487,35.73332977294922,1.4301694539816148,35.50667190551758,1.0,35.50667190551758,-0.02990754445393895
2152,2006-10-25,36.290000915527344,36.45666885375977,35.83332824707031,36.063331604003906,3410244.0,0.008055580986870758,1.2261958283946774,1.359974366016662,75.52088078644078,59.49093125437406,-1.7639232305914234,-2.1082516394286586,-2.2534754954345217,-4.758495432401041,12.556769136764132,0.6233406066894602,0.20869258015226677,1.9420005798339872,0.11916360381222546,3.764837555855749,1.0305820918231063,2.853419067844868,-2.2658201961967848,91.76272515770906,38.01129563671063,0.9114184880108825,10,-1.3400020599365234,-1.3816661834716797,-2.678333282470703,-4.125000953674316,-2.5133323669433594,2,-0.044732133415380515,2.2646583641870004,36.0,-1.3714421174816487,35.73332977294922,1.4301694539816148,35.50667190551758,-0.044732133415380515
2153,2006-10-26,35.723331451416016,36.52999877929688,35.276668548583984,36.51667022705078,4425192.0,-0.015615030306292077,2.0569183604162338,-3.499983170649613,70.24221069629942,62.127908897927654,-0.9718055777005787,-1.5086701128085025,-1.649048995138763,-4.116384963664945,11.850421543910475,1.2533302307128977,0.3202594729325341,1.305331039428708,-0.6182575138302511,3.2289195926876673,0.34353676279922496,2.2671253160581912,-1.4072521559539481,35.638085788289665,-19.50925620269929,0.96179427662948,10,-0.7366676330566406,-0.7766666412353516,-2.111663818359375,-3.5583314895629883,-2.3700027465820312,3,-0.031072147116547044,1.2261958283946774,36.290000915527344,2.2646583641870004,36.0,-1.3714421174816487,35.73332977294922,-0.031072147116547044
2154,2006-10-27,35.63666915893555,36.353328704833984,35.486671447753906,35.73332977294922,4062114.0,-0.0024259297484147124,-3.3698175628239775,0.12184027427164626,67.77390017348128,64.75849176774713,-0.6685660880787765,-1.3751627681794574,-1.543341432448912,-3.961524260519454,11.67864610419348,0.8666572570800781,0.4294177060175315,1.1441688537597656,-0.8493176833108578,3.137655390830389,0.14742558522445393,2.1409121222950773,-1.0106411357366056,28.723524058523118,-22.975281569435545,0.9967432685353131,10,-0.6500053405761719,-0.6900043487548828,-2.0166664123535156,-3.328333854675293,-2.3233375549316406,4,-0.04321394091740505,2.0569183604162338,35.723331451416016,1.2261958283946774,36.290000915527344,2.2646583641870004,36.0,-0.04321394091740505
2155,2006-10-30,35.56666946411133,35.790000915527344,35.25,35.51667022705078,4632345.0,-0.0019642603104130796,1.1745201502338765,-0.5172658747385454,71.51389934305193,69.00467938278206,-0.3652443072655345,-1.2282056287881389,-1.443648694006896,-3.814205742201615,12.323993656634698,0.5400009155273438,0.5620824849084514,0.9853357315063462,-1.0345106491564664,3.005182112169159,-0.024587458825060082,1.9952589218377526,-0.6740855350586727,24.739825477433524,-28.28525244387671,1.0099231903314076,10,-0.4100055694580007,-0.6200046539306641,-1.8950023651123047,-3.180004119873047,-2.4466705322265554,0,-0.05126545153373874,-3.3698175628239775,35.63666915893555,2.0569183604162338,35.723331451416016,1.2261958283946774,36.290000915527344,-0.05126545153373874
2156,2006-10-31,34.846668243408196,36.599998474121094,34.50333023071289,36.04999923706055,8239086.0,-0.02024370658123198,-1.2186883141522724,-24.06698710612664,60.265792503303906,69.91712900586806,0.6382101331296255,-0.4249812568987892,-0.7220185022884849,-3.00820565161699,13.843372900001475,2.096668243408203,0.6847106109696313,0.19866752624511008,-1.759840485791898,2.157175538282118,-0.7805864797733975,1.1779215322636176,1.683330535888686,16.37540959447157,-37.52353791460998,0.9792540060185049,10,0.6699962615966868,0.13499641418457742,-1.0375003814697195,-2.4600028991699148,-1.2166671752929616,1,-0.027166635011321882,1.1745201502338765,35.56666946411133,-3.3698175628239775,35.63666915893555,2.0569183604162338,35.723331451416016,-0.027166635011321882
2157,2006-11-01,34.78332901000977,35.34333038330078,33.903331756591804,34.716670989990234,8223426.0,-0.0018176553625153247,1.426976044439289,-0.055394584176061065,61.74268421794783,69.65433321002227,0.8359664048015389,-0.29346703906934124,-0.6486187811774542,-2.858469286229699,15.038703927093358,1.4399986267089773,0.8256985110714936,0.08249530792237181,-1.8277797045007702,1.9927703203455138,-0.8726421982891992,1.0376328141339428,1.816669464111321,32.6327776323887,-25.276258011071434,0.955137506211571,11,0.4683361053466726,0.1983356475830007,-0.8916616439819407,-2.3683290481567454,0.5833396911621023,2,-0.015907892761334308,-1.2186883141522724,34.846668243408196,1.1745201502338765,35.56666946411133,-3.3698175628239775,35.63666915893555,-0.015907892761334308
2158,2006-11-02,34.453330993652344,35.313331604003906,34.216670989990234,34.556671142578125,4559769.0,-0.009487246498529944,-2.8034901566469093,-1.550303307771381,56.39837366459929,68.22851148044784,1.1184520700761809,0.07586195464872958,-0.3257274482363428,-2.443115939501908,15.813510946827286,1.0966606140136719,1.0453672000057566,-0.27000274658202983,-2.156134232953569,1.6161287397895094,-1.2130684897677995,0.6730629966037398,2.14666748046875,20.395521385173396,-37.32708556021697,0.9430657431857689,11,0.7983341217041016,0.5283336639404297,-0.5024957656860352,-2.0383310317993164,0.89666748046875,3,-0.01963997168207121,1.426976044439289,34.78332901000977,-1.2186883141522724,34.846668243408196,1.1745201502338765,35.56666946411133,-0.01963997168207121
2159,2006-11-03,35.396671295166016,35.630001068115234,34.49666976928711,34.5,4815657.0,0.02738023506892473,-1.509224967589093,-8.676891842008121,63.093331050051866,66.88876051016508,0.17641966993176794,-0.779596389670651,-1.2572997805861945,-3.294748888639802,17.082865266474094,1.1766700744628906,1.151304815042053,0.5921705245971651,-1.261258891474327,2.4455999406686573,-0.33454418343858094,1.5188852326329112,1.0954605102539077,55.3772377159912,-3.0013366098094707,0.9267147080357465,11,-0.1450061798095703,-0.4150066375732422,-1.445836067199707,-2.8300065994262695,0.3999977111816406,4,-0.057726970236635866,-2.8034901566469093,34.453330993652344,1.426976044439289,34.78332901000977,-1.2186883141522724,34.846668243408196,-0.057726970236635866
2160,2006-11-06,35.26667022705078,35.58332824707031,35.03332901000977,35.33332824707031,2847699.0,-0.0036726919045912965,-1.0624696020370494,-0.0743394155460165,65.69764617977447,65.80541317943897,0.26067666186806804,-0.5762269996735228,-1.1167987370451726,-3.0778683687293977,18.420817070843896,0.5499992370605398,1.1080302346150859,0.39683589935302876,-1.4230687185437176,2.216740517249775,-0.5131164095953409,1.3067882083013984,1.1219095764160159,50.556431819949935,-14.147406975876308,0.9099523089483714,11,-0.015005111694335938,-0.2850055694580078,-1.3158349990844727,-2.5033349990844727,0.6666603088378906,0,-0.055387668029645565,-1.509224967589093,35.396671295166016,-2.8034901566469093,34.453330993652344,1.426976044439289,34.78332901000977,-0.055387668029645565
2161,2006-11-07,35.380001068115234,35.49666976928711,34.886669158935554,35.25333023071289,3582855.0,0.0032135395923351684,2.3888147159174804,-1.9003090305596886,59.2540957240396,63.99799261694995,0.056043792703320605,-0.5826526824125793,-1.224436450761985,-3.107622216786112,19.475384785200983,0.6100006103515554,1.0429449515752012,0.42333316802978516,-1.3140214942255426,2.160687830285113,-0.4453441630978787,1.292010499157449,0.9091688134765619,85.52125769934335,21.506281331259316,0.8686773311276644,11,-0.12833595275878906,-0.39833641052246094,-1.425832748413086,-2.4733362197875977,0.6433296203613281,1,-0.06387795556815845,-1.0624696020370494,35.26667022705078,-1.509224967589093,35.396671295166016,-2.8034901566469093,34.453330993652344,-0.06387795556815845
2162,2006-11-08,34.95666885375977,35.26667022705078,34.78332901000977,35.166671752929695,5960232.0,-0.01196529682236136,1.3577629118246826,-1.6578630368005782,43.49878705348696,61.0265011010819,0.3021246133263631,-0.07329333375346181,-0.8033289006928399,-2.6020599994629094,20.513858355668777,0.5966720581054616,0.9141183381517664,-0.05699901580809552,-1.7096096740821025,1.5956116424659115,-0.8833043449451026,0.7693063133289115,1.2370675028320264,52.35846001036498,-7.371717039191303,0.8263053291370048,11,0.2949962615966726,0.04499626159667258,-1.0016679763794016,-2.001668930053718,0.1033325195312429,2,-0.03795177942139205,2.3888147159174804,35.380001068115234,-1.0624696020370494,35.26667022705078,-1.509224967589093,35.396671295166016,-0.03795177942139205
2163,2006-11-09,34.793331146240234,35.169998168945305,34.646671295166016,34.95666885375977,4562109.0,-0.004672576446081211,-1.291988973352237,0.7777878694301986,41.88156861927883,58.149575372837184,0.3572357275604219,0.19120783129821461,-0.6381422915619623,-2.361184557549336,21.74530750423525,0.5233268737792898,0.7479674600413588,-0.27833671569824503,-1.8034782058088297,1.2468047744123396,-1.0409074607535374,0.4842340293570473,1.3087890263515618,26.176050838786118,-28.484876603718725,0.7625707450552907,11,0.45833396911621094,0.22833251953125,-0.8383302688598633,-1.8383312225341797,0.07333755493164062,3,0.01647837490816384,1.3577629118246826,34.95666885375977,2.3888147159174804,35.380001068115234,-1.0624696020370494,35.26667022705078,0.01647837490816384
2164,2006-11-10,34.583328247070305,34.790000915527344,34.18666839599609,34.450000762939446,3646404.0,-0.0060357227161510485,1.2072892461637987,-0.816268858891085,36.862188644513,54.29938529522175,0.44936457785457407,0.48736681986795105,-0.4261135297535006,-2.085308092782185,22.74078315595478,0.6066627502441477,0.5396175183921414,-0.5271724700927791,-1.9530142528286873,0.8986693126431291,-1.2400933614607297,0.18574842127517144,1.4308403888814922,28.40060525611387,-20.666331441016716,0.7129208913679539,11,0.6683368682861399,0.438335418701179,-0.6583271026611257,-1.6283283233642507,0.6833419799804759,4,0.022168780910083008,-1.291988973352237,34.793331146240234,1.3577629118246826,34.95666885375977,2.3888147159174804,35.380001068115234,0.022168780910083008
2165,2006-11-13,34.950000762939446,34.98332977294922,34.466670989990234,34.639999389648445,2639592.0,0.010602580331469547,1.7433739454521517,2.3251123000771443,38.27258961583651,51.85569608550315,-0.015624590595635368,0.21991730489892092,-0.7946244874045263,-2.3802723320290866,23.899101796693028,0.5166587829589844,0.3896578067058414,-0.2163335800170998,-1.5132214006080673,1.0805542405738677,-0.8647774903125836,0.43211033027838397,0.9797343978379516,58.26958524674627,14.83712200840656,0.6484439102954853,11,-0.1833343505859304,0.07166290283203836,-1.0249996185302663,-1.9950008392333913,-0.4466705322265554,0,0.024225128037937083,1.2072892461637987,34.583328247070305,-1.291988973352237,34.793331146240234,1.3577629118246826,34.95666885375977,0.024225128037937083
2166,2006-11-14,35.09999847412109,35.133331298828125,34.549999237060554,34.673328399658196,3025089.0,0.004291779911509863,1.3648482505315096,1.3763489817265135,36.279815206414945,49.02648841755505,-0.14070501069404173,0.20928876071309332,-0.9331498872738067,-2.450202162657675,24.957847993689057,0.583332061767571,0.2568784122841592,-0.14800224304200071,-1.1710284650389369,0.8750239789549354,-0.6595153540404723,0.3635108679564709,0.7486805504888849,84.56745644894616,45.296661724066624,0.5115131109984695,11,-0.19166374206542258,-0.07833480834960227,-1.174997329711907,-2.144998550415032,-0.8866691589355327,1,0.023741655213517898,1.7433739454521517,34.950000762939446,1.2072892461637987,34.583328247070305,-1.291988973352237,34.793331146240234,0.023741655213517898
2167,2006-11-15,35.4900016784668,35.646671295166016,34.939998626708984,35.123329162597656,3463245.0,0.011111202886041616,1.0784131133562584,0.8593818451662509,47.195568368967585,48.00395449581819,-0.46927415642223735,-0.10718905191089334,-1.288966454418727,-2.7580679970456927,25.487957758245,0.7066726684570312,0.11463326461667833,0.1918344497680664,-0.7706050190558713,1.1542739185920041,-0.289385284643906,0.6730541841800388,0.2808634554224483,89.26922564412085,47.492516081682915,0.4812197344119697,11,-0.5733318328857422,-0.4683380126953125,-1.5941686630249023,-2.535001754760742,-1.470001220703125,2,0.015027584806606376,1.3648482505315096,35.09999847412109,1.7433739454521517,34.950000762939446,1.2072892461637987,34.583328247070305,0.015027584806606376
2168,2006-11-16,34.880001068115234,35.413330078125,34.853328704833984,35.376670837402344,3984696.0,-0.01718795664982098,-1.0363149608483664,-1.3545323082364935,41.92173421497192,45.65155484747598,0.23201307305239993,0.4779610617002845,-0.6347213272020724,-2.0848232334231653,24.803080119236807,0.6366729736328125,0.06195792027859426,-0.3868326187133775,-1.3614179981540033,0.5877527607272484,-0.8741253084336904,0.10046007100693544,0.816162730682116,47.48844488687903,3.89285614919595,0.48729268972031303,11,0.03666877746582031,0.14166259765625,-1.0083332061767578,-1.9250011444091797,-1.19000244140625,3,0.0051605590499916865,1.0784131133562584,35.4900016784668,1.3648482505315096,35.09999847412109,1.7433739454521517,34.950000762939446,0.0051605590499916865
2169,2006-11-17,35.18333053588867,35.209999084472656,34.59999847412109,34.833328247070305,4340115.0,0.008696372089584514,2.0247510238052806,-0.7046981927664718,46.10165414933898,43.47422239964981,-0.11707272211819486,0.1572267295101426,-0.8950648130221595,-2.3289959889837775,23.752468234895957,0.6100006103515696,0.013206238402226234,-0.0673360824584961,-1.035878347563461,0.9012061826464688,-0.551607215010975,0.4169350500939828,0.46334075927734375,60.73384411469951,14.143691631967869,0.48427113255248244,11,-0.2666606903076172,-0.1616668701171875,-1.335829734802246,-2.0516653060913086,-1.0499992370605469,4,-0.009000337088434174,-1.0363149608483664,34.880001068115234,1.0784131133562584,35.4900016784668,1.3648482505315096,35.09999847412109,-0.009000337088434174
2170,2006-11-20,34.92667007446289,34.990001678466804,34.653331756591804,34.93666839599609,2855691.0,-0.007294945007095821,4.771572442205752,-0.028566446142255498,50.89822154532489,42.54579193534818,0.09642713690832494,0.36928934172781425,-0.5947204506973094,-2.0125271965619476,22.400064797155967,0.5299987792968679,0.016160188439314993,-0.2836635589599581,-1.2345996199939009,0.6672725020739847,-0.7591315894769295,0.1918044715570133,0.6502676391601554,34.346716013996776,-15.40175320846312,0.4754680305169715,11,-0.010000228881835938,0.09499359130859375,-1.1633367538452148,-1.7950048446655273,-1.0600013732910156,0,0.009734685610252036,2.0247510238052806,35.18333053588867,-1.0363149608483664,34.880001068115234,1.0784131133562584,35.4900016784668,0.009734685610252036
2171,2006-11-21,34.923328399658196,34.97999954223633,34.616668701171875,34.84333038330078,2716146.0,-9.567687951839154e-05,2.758459443995028,-8.00114460130219,51.593310699927756,43.44518345161938,0.03148880043715252,0.3033886035912232,-0.5544628336004038,-1.9520361744835597,20.837638741168977,0.3633308410644531,-0.1101678645105153,-0.23317165374756854,-1.1152941013627213,0.6489507938675843,-0.6742328775551414,0.2078895700600043,0.586665075683598,30.891212519908386,-20.153868018280185,0.44106122380757506,11,-0.006658554077141332,0.09833526611328836,-1.1499948501586843,-1.7916631698608327,-1.2666587829589773,1,-0.012026292687194573,4.771572442205752,34.92667007446289,2.0247510238052806,35.18333053588867,-1.0363149608483664,34.880001068115234,-0.012026292687194573
2172,2006-11-22,34.666671752929695,35.0,34.450000762939446,35.0,3123945.0,-0.007349146215141822,2.3000457770657325,-4.166706404082109,52.469217564531924,44.62158888998083,0.27120327182847603,0.45555017660517194,-0.27170838421752563,-1.6329684309333388,18.596599070569578,0.549999237060554,-0.255563231958682,-0.4086618423461843,-1.1369637954565803,0.3196401107642117,-0.7728128189013788,-0.04451086579098984,0.7790552536621007,22.491892084537465,-31.09049544758067,0.3641509765551975,11,0.24999809265136008,0.5249919891357351,-0.8316745758056712,-1.5350065231323313,-1.0,2,-0.013077183785484947,2.758459443995028,34.923328399658196,4.771572442205752,34.92667007446289,2.0247510238052806,35.18333053588867,-0.013077183785484947
2173,2006-11-23,34.613330841064446,34.84999847412109,34.43333053588867,34.546669006347656,2302848.0,-0.0015386799242053106,-1.8408650532530044,-0.19998855573356042,38.58106935837604,44.812575635965615,0.33114995627563104,0.444245532505505,-0.189664594232255,-1.5199798978839354,17.534429594629376,0.41666793823241477,-0.36281904416655664,-0.40650272369385476,-1.094972116261033,0.28196666887332356,-0.7507374199774475,-0.06226802741026205,0.770700355527353,23.175948801319326,-28.932722277226997,0.3442346962835897,11,0.42667007446289773,0.6383342742919993,-0.5166654586791921,-1.368330955505364,0.033340454101569605,3,-0.017141672554577214,2.3000457770657325,34.666671752929695,2.758459443995028,34.923328399658196,4.771572442205752,34.92667007446289,-0.017141672554577214
2174,2006-11-24,34.096668243408196,34.53332901000977,33.90666961669922,34.486671447753906,2715039.0,-0.014926693996270779,1.5931538528322564,-5.850472103005022,34.67247433077098,44.41256282651389,0.8621884480079345,0.8849936761652728,0.3363189636280097,-0.9423428812268568,16.44367088251072,0.7066612243652273,-0.36671594695088316,-0.846165275573739,-1.5866659476928149,-0.10566460345466311,-1.2164156116332734,-0.4759149395142046,1.2281349755836004,17.37797006384918,-33.48424848183713,0.3702503360595379,11,0.6800022125244212,1.1549968719482493,0.40416622161865945,-0.34166812896727805,0.3833312988281321,4,-0.011926960540428522,-1.8408650532530044,34.613330841064446,2.3000457770657325,34.666671752929695,2.758459443995028,34.923328399658196,-0.011926960540428522
2175,2006-11-27,33.74332809448242,34.34000015258789,33.72999954223633,34.036670684814446,2406474.0,-0.010362893711589716,-2.8125074505877024,0.7521543081271628,29.827426995939632,43.69563080312775,1.1469787024422544,1.1538903022624538,0.7101109099184697,-0.5304751393693579,15.922190470262255,0.6100006103515625,-0.35889258590831474,-1.1083383560180664,-1.9652648351035893,-0.2514118769325435,-1.5368015955608243,-0.6798751164753085,1.5246162660133749,1.0494919245591323,-43.55198301953786,0.42846323954275983,11,0.94500732421875,1.421670913696289,0.820836067199707,0.1533374786376953,0.19334030151366477,0,0.01155793534217131,1.5931538528322564,34.096668243408196,-1.8408650532530044,34.613330841064446,2.3000457770657325,34.666671752929695,0.01155793534217131
2176,2006-11-28,33.900001525878906,34.063331604003906,33.290000915527344,33.68000030517578,3213450.0,0.004643093620101624,1.8292859934126053,-0.7499804936409451,36.05987130748812,42.458331129630025,0.8964568643254935,0.9725202045013788,0.5773136932491525,-0.6249336812788187,14.614629812672986,0.7733306884765625,-0.30458423077295294,-0.9043315887451158,-1.8611757940836355,0.052512616593404005,-1.382753691414372,-0.42590948607585943,1.2756661455213205,35.672569411911674,-7.619387838938607,0.4784221026692584,11,0.4516639709472656,1.0449981689453125,0.7658319473266602,0.31999778747558594,0.48332977294921875,1,-0.000983269121141106,-2.8125074505877024,33.74332809448242,1.5931538528322564,34.096668243408196,-1.8408650532530044,34.613330841064446,-0.000983269121141106
2177,2006-11-29,34.22999954223633,34.31666946411133,33.866668701171875,34.126670837402344,2192301.0,0.009734454321646657,2.2529954361823874,0.46967332501040365,42.88125952064174,42.56494505248223,0.41228806070230917,0.6313102587290302,0.26616974659253856,-0.9056010951250428,14.216764123127973,0.4500007629394531,-0.275705190707356,-0.5466670989990234,-1.5374642966973582,0.4441300986993113,-1.0420656978481944,-0.051268500149852514,0.7948147886940689,60.25641652646845,14.188063772672088,0.4953985988491675,11,0.020000457763671875,0.7150001525878906,0.4824991226196289,0.12166404724121094,0.1166687011718679,2,-0.01674934073048051,1.8292859934126053,33.900001525878906,-2.8125074505877024,33.74332809448242,1.5931538528322564,34.096668243408196,-0.01674934073048051
2178,2006-11-30,33.776668548583984,34.613330841064446,33.723331451416016,34.34333038330078,3861297.0,-0.013243675130435784,-1.6435519599344872,-5.484069849005058,40.396927539970335,41.931086540330156,0.7740523367809757,1.0870835036766096,0.7278876780604051,-0.3992202506906466,13.596649597460676,0.8899993896484304,-0.2630374707793237,-0.9661649703979478,-2.045690431853636,0.11336049105774038,-1.5059277011257919,-0.4264022396701037,1.1093607091141706,36.77598637083008,-11.051040149494725,0.5397627307278438,11,0.3683319091796875,1.1683311462402344,1.1524982452392578,0.8100013732910156,0.13000106811523438,3,-0.0032565910251353136,2.2529954361823874,34.22999954223633,1.8292859934126053,33.900001525878906,-2.8125074505877024,33.74332809448242,-0.0032565910251353136
2179,2006-12-01,33.353328704833984,34.153331756591804,33.200000762939446,33.900001525878906,4093605.0,-0.012533499067294729,-1.2343816357093325,0.9647249692016668,31.245082277199273,39.74740439942731,1.017509514483237,1.4224204866639667,1.1619603931609106,0.0745544714637063,12.831555078748591,0.953330993652358,-0.3575287177772708,-1.2873376846313462,-2.4864592620743338,-0.0882161071883587,-1.8868984733528436,-0.6877768959098489,1.405018285490506,10.848700120919487,-34.18444200328145,0.5995607887214953,12,0.7466716766357422,1.546670913696289,1.6133356094360352,1.2700061798095703,1.1233406066894602,4,0.03877701688421231,-1.6435519599344872,33.776668548583984,2.2529954361823874,34.22999954223633,1.8292859934126053,33.900001525878906,0.03877701688421231
2180,2006-12-04,33.313331604003906,33.76667022705078,33.063331604003906,33.553329467773445,3547557.0,-0.001199193675211263,1.1099756245493975,0.4390155400643504,28.456633052015434,37.17666243854816,0.89914210746241,1.3792921120810249,1.2035280341861636,0.16728843599947396,12.092761402098997,0.703338623046875,-0.3846731979339353,-1.2296678543090849,-2.5281811651286716,0.06884545651050189,-1.8789245097188783,-0.5804111988992915,1.2999992370605398,16.12904019708466,-22.915857330958143,0.6492566554097942,12,0.7183341979980469,1.5183334350585938,1.6533327102661133,1.3100032806396484,1.5366668701171804,0,0.03502105259541799,-1.2343816357093325,33.353328704833984,-1.6435519599344872,33.776668548583984,2.2529954361823874,34.22999954223633,0.03502105259541799
2181,2006-12-05,33.11999893188477,33.556671142578125,32.950000762939446,33.446670532226555,3623391.0,-0.005803462542182225,1.2195007920059993,1.3611437835774827,20.00000000000003,33.56897159804462,0.9049350650411156,1.4699973815741672,1.3908439342753738,0.4097353800390877,11.667133437100926,0.606670379638679,-0.4717958092589214,-1.3100004196166921,-2.692456525926602,0.07245568669321756,-2.0012284727716505,-0.6187723664617337,1.3073320007324085,10.220350799942143,-21.543232225780724,0.6912280531549556,12,0.7800006866454936,1.6550006866455007,1.9316654205322195,1.503335952758782,1.9633293151855327,1,0.02465789524301898,1.1099756245493975,33.313331604003906,-1.2343816357093325,33.353328704833984,-1.6435519599344872,33.776668548583984,0.02465789524301898
2182,2006-12-06,33.630001068115234,33.78332901000977,33.18333053588867,33.330001831054695,5314653.0,0.015398615720952913,-1.0224378138240318,-0.9183511414725469,33.76625950204897,33.03399272511939,0.2597301415025228,0.9017413004030459,0.8703111176776659,-0.05599112312971499,11.265358300018601,0.663330078125,-0.5673949224000623,-0.7336648941040025,-2.1368749227273156,0.6695451345193106,-1.4352699084156626,-0.03205987979234237,0.5905036407470661,40.88186188169718,10.648534205650996,0.7016050143116568,12,0.15166473388671164,0.6683349609375,1.6191635131835938,1.0283336639404297,1.1699981689453196,2,0.022400541385267037,1.2195007920059993,33.11999893188477,1.1099756245493975,33.313331604003906,-1.2343816357093325,33.353328704833984,0.022400541385267037
2183,2006-12-07,35.366668701171875,35.4033317565918,33.693328857421875,33.693328857421875,11665944.0,0.051640427531927324,-1.0438202144733002,5.577813664280487,51.73505790987273,34.92983534501958,-1.5185281143929146,-0.832451191616201,-0.8505838368353835,-1.7413477827988189,11.184685860876712,1.7733306884765625,-0.6325503747850689,0.9743358612060575,-0.4880132836851985,2.4366850060973135,0.24316128876042598,1.705510433651689,-2.416667938232429,98.50558055497679,69.15073218541563,0.7311745724456286,12,-1.19000244140625,-1.0683326721191406,-0.2500038146972656,-0.7083339691162109,-0.816669464111321,3,-0.028840727589643733,-1.0224378138240318,33.630001068115234,1.2195007920059993,33.11999893188477,1.1099756245493975,33.313331604003906,-0.028840727589643733
2184,2006-12-08,35.349998474121094,35.44667053222656,34.966670989990234,35.44667053222656,5355360.0,-0.0004713541779022279,8.930471154605003,-0.057771921505690105,54.19689354315344,37.63755385026556,-1.4587831790751054,-0.796221678878581,-0.8123143352847677,-1.6750183157152208,11.98421429811088,0.4799995422363281,-0.6879300362625429,0.9193321228027358,-0.6030596181852204,2.441723863790692,0.15813625230875772,1.6805279932967139,-2.3509310913086026,96.12795976085089,64.62013668291048,0.7611958704939792,12,-1.151662826538086,-1.0516624450683594,-0.23333358764648438,-0.6916637420654297,-1.2633285522460938,4,-0.040829672410834794,-1.0438202144733002,35.366668701171875,-1.0224378138240318,33.630001068115234,1.2195007920059993,33.11999893188477,-0.040829672410834794
2185,2006-12-11,35.796669006347656,35.866668701171875,35.33332824707031,35.46332931518555,3323484.0,0.012635659165687319,1.2535238509707212,-3.4481493173388054,57.95873047435838,40.070760424362255,-1.7696548741218976,-1.239773515312578,-1.2202516005942954,-2.074623099138222,12.682065952062255,0.5333404541015625,-0.6682676322329968,1.3236692428588839,-0.3030404862775029,2.9503789719952707,0.5103143782906869,2.137024107427081,-2.6996974975586028,97.6000115094816,63.2872131935799,0.8133548645681938,12,-1.3883342742919922,-1.3883342742919922,-0.6800041198730469,-1.1383342742919922,-1.48333740234375,0,-0.036874930865498756,8.930471154605003,35.349998474121094,-1.0438202144733002,35.366668701171875,-1.0224378138240318,33.630001068115234,-0.036874930865498756
2186,2006-12-12,35.93333053588867,35.93333053588867,35.50667190551758,35.686668395996094,2525913.0,0.003817716377934044,2.459457787538083,0.739972305826076,61.80112236955736,42.1729674075751,-1.7741248459553773,-1.3816402723991033,-1.3068739064301624,-2.160231962469666,13.205721842857967,0.42665863037109375,-0.5784116403826758,1.4186641693115263,-0.31485024360766545,3.152178582230718,0.5519069628519304,2.285421375771122,-2.670177195556647,100.0,61.540233862789776,0.8667572064595958,12,-1.4916648864746094,-1.4916648864746094,-0.8166656494140625,-1.2749958038330078,-2.2666587829589773,1,-0.030148389965845235,1.2535238509707212,35.796669006347656,8.930471154605003,35.349998474121094,-1.0438202144733002,35.366668701171875,-0.030148389965845235
2187,2006-12-13,36.02333068847656,36.25,35.61999893188477,35.93333053588867,4808277.0,0.002504642660329015,1.318999108352673,0.36487217952088585,63.04746709214212,44.68969402448308,-1.769020510866305,-1.5068954126642495,-1.3516349878470635,-2.1981909798897448,13.131351963148564,0.6300010681152273,-0.4203637844487247,1.4819978713989244,-0.32934999068149295,3.2933457334793417,0.5763239403587193,2.3876718024391295,-2.546563172500008,91.13420151115461,48.645071313273434,0.9056739310402084,12,-1.423330307006836,-1.423330307006836,-0.9066658020019531,-1.3649959564208984,-2.1466598510742188,2,-0.02609426789363911,2.459457787538083,35.93333053588867,1.2535238509707212,35.796669006347656,8.930471154605003,35.349998474121094,-0.02609426789363911
2188,2006-12-14,35.060001373291016,35.96332931518555,34.84333038330078,35.67667007446289,7241832.0,-0.02674181694958333,-1.1333095976806877,-6.851862840673081,58.233597166306154,47.68841790105051,-0.6755474543126638,-0.5579983656352709,-0.3622468135347532,-1.191726022665108,12.772644067842071,1.1800003051757812,-0.32210308583864844,0.5096685409545927,-1.310531621514599,2.3298687034237844,-0.40043154028000316,1.4197686221891885,-1.3059106089121144,15.403118644067796,-29.01229571756192,0.9101000812345948,12,-0.46000099182128906,-0.46000099182128906,0.06666374206542969,-0.40166664123535156,-0.6933326721191406,3,-0.0074159191684610715,1.318999108352673,36.02333068847656,2.459457787538083,35.93333053588867,1.2535238509707212,35.796669006347656,-0.0074159191684610715
2189,2006-12-15,34.866668701171875,35.4233283996582,34.82332992553711,35.4233283996582,7921179.0,-0.005514337266011138,1.1557101250642454,0.902688424803286,59.871171982319694,51.17892222663987,-0.27376130442189606,-0.410660352110213,-0.13714984051009083,-0.9551456617519563,12.87909620339899,0.5999984741210938,-0.2776067336812602,0.33216896057128764,-1.4702697121708042,2.1346076333133794,-0.5690503757997547,1.23338829694233,-0.8629870132308639,3.037757391181118,-44.92728593328486,0.9012193363710443,12,-0.26666831970214844,-0.26666831970214844,0.26999568939208984,-0.20833396911621094,-0.8499984741210938,4,-0.009082297675908402,-1.1333095976806877,35.060001373291016,1.318999108352673,36.02333068847656,2.459457787538083,35.93333053588867,-0.009082297675908402
2190,2006-12-18,35.26667022705078,35.51667022705078,34.900001525878906,34.97999954223633,3971853.0,0.011472318428443984,-1.761202825153086,-0.5149837245160185,61.51686910275767,55.79190768250183,-0.41073628666929096,-0.8262459521511971,-0.5061019027521638,-1.3050363146405317,13.032418832821083,0.6500015258789062,-0.1670499666605494,0.7151704788208022,-1.109123218564072,2.5394641762056764,-0.19697636987163492,1.6273173275132393,-1.0383567079038727,31.075180551507646,-17.682843295985048,0.9121468486924367,12,-0.5500049591064453,-0.6666698455810547,-0.1300058364868164,-0.6083354949951172,-1.1300010681152273,0,-0.03345936255333459,1.1557101250642454,34.866668701171875,-1.1333095976806877,35.060001373291016,1.318999108352673,36.02333068847656,-0.03345936255333459
2191,2006-12-19,34.50333023071289,35.19667053222656,34.353328704833984,35.00667190551758,5161914.0,-0.021644799223272893,-1.0995764321531682,-1.7558184406978137,52.146572829250815,57.8341647188576,0.6363879802040984,-0.10117160547180504,0.29026641764991723,-0.4984427606041919,12.974870303346453,0.9133415222167969,0.0191063800635618,-0.027169609069822798,-1.8430915544889572,1.7887523363493116,-0.93513058177939,0.8807913636397444,1.7466697692871094,7.908672750054807,-37.76751982620995,0.9079609727095662,12,0.4683341979980469,0.09667015075683594,0.3908348083496094,0.15500450134277344,-0.040000915527336645,1,-0.005506675020600094,-1.761202825153086,35.26667022705078,1.1557101250642454,34.866668701171875,-1.1333095976806877,35.060001373291016,-0.005506675020600094
2192,2006-12-20,34.213329315185554,34.76667022705078,34.166671752929695,34.50333023071289,3549168.0,-0.008405012315860327,-2.1305680506350058,0.5761512110831398,53.51955822576982,58.03244253173505,1.1374508692963943,0.16139967363408658,0.6050186775536872,-0.17255618729755184,13.192408738220424,0.5999984741210866,0.2295257958664223,-0.2945034027099567,-2.1145813544680365,1.5255745490481232,-1.2045423785889966,0.6155355731690832,1.9987372589111274,2.5969090179475796,-42.3790327122111,0.9100389758790395,12,0.9950065612792898,0.3866710662841726,0.7516698837280202,0.4450054168701101,-0.10332870483399859,2,-0.01597791191906095,-1.0995764321531682,34.50333023071289,-1.761202825153086,35.26667022705078,1.1557101250642454,34.866668701171875,-0.01597791191906095
2193,2006-12-21,34.02000045776367,34.306671142578125,33.863330841064446,34.24332809448242,2982330.0,-0.005650688234426604,1.5332737537328478,0.7700928678540612,55.58039791196484,58.18616523938076,1.251248131862738,0.3246432001666619,0.8272731415475718,0.05094864073795691,13.602675683961593,0.443340301513679,0.5052241280487095,-0.4581657409667983,-2.2903054867059396,1.373974004772343,-1.374235613836369,0.45790413190277235,2.1102503234863335,9.4759501906961,-38.17206474818475,0.9160698728695718,12,1.0366649627685547,0.5799999237060547,0.9491662979125977,0.6383342742919922,0.14667129516602273,3,-0.004213098719362818,-2.1305680506350058,34.213329315185554,-1.0995764321531682,34.50333023071289,-1.761202825153086,35.26667022705078,-0.004213098719362818
2194,2006-12-22,33.689998626708984,34.06666946411133,33.57332992553711,34.023330688476555,2185344.0,-0.009700230059208503,1.349182129460596,1.4925696911724198,53.006918217159786,57.6359638774698,1.4762606518997856,0.6562631978343205,1.1773741962061308,0.4103121955253215,14.085680483876043,0.49333953857421875,0.6833112898231803,-0.767834091186522,-2.6266336274135753,1.0909654450405313,-1.6972338593000487,0.16156567692700463,2.3042369581298843,6.0035136965461735,-43.74645187065122,0.9293997681135254,12,1.2216663360595703,0.9100017547607422,1.2791681289672852,0.9683361053466797,1.1166725158691406,4,0.02008519151219068,1.5332737537328478,34.02000045776367,-2.1305680506350058,34.213329315185554,-1.0995764321531682,34.50333023071289,0.02008519151219068
2195,2006-12-27,34.133331298828125,34.25667190551758,33.73332977294922,33.85667037963867,1475883.0,0.01315917750639728,1.0,-0.8299859237134107,57.77889966985522,57.18905024416956,0.8629156182898541,0.2568136585894436,0.7588473448935105,0.009595931596663831,14.187802621435397,0.5666732788085938,0.6578712872702894,-0.3440015792846651,-2.179274330535499,1.4912711719661687,-1.2616379549100856,0.5736347963407553,1.6672318332666052,34.49684995147445,-19.41670119851527,0.9176363756254181,12,0.7783336639404297,0.46666908264160156,0.8358354568481445,0.5250034332275391,0.6833381652832031,2,-0.003417805040943911,1.349182129460596,33.689998626708984,1.5332737537328478,34.02000045776367,-2.1305680506350058,34.213329315185554,-0.003417805040943911
2196,2006-12-28,33.866668701171875,34.396671295166016,33.74332809448242,34.110000610351555,1840887.0,-0.007812381256364631,-1.6666355271147648,-0.8795311961392367,51.887301561227105,55.94903185184567,0.900265512907751,0.5489984402967423,1.059548830686488,0.3088685371718185,13.526493332331292,0.6533432006835938,0.6065244340148013,-0.6089975357055692,-2.446536939216614,1.2285418678054754,-1.5277672374610916,0.30977216604995306,1.7557157743982472,24.581318108731022,-29.70087522710924,0.918769701755522,12,0.9016609191894531,0.7333316802978516,1.1024980545043945,0.7916660308837891,0.6800003051757812,3,0.007972453982588945,1.0,34.133331298828125,1.349182129460596,33.689998626708984,1.5332737537328478,34.02000045776367,0.007972453982588945
2197,2006-12-29,33.65666961669922,34.06999969482422,33.486671447753906,34.040000915527344,1600857.0,-0.006200759995782845,1.6315825703861775,1.5753433247633244,31.974705573909716,53.031377230468294,0.8261251358882333,0.7524197299593567,1.268965709444437,0.5374413270042169,13.480710130155831,0.5833282470703125,0.4783014930713847,-0.79033012390137,-2.6615855713847054,1.0809253235819654,-1.7259578476430377,0.14529759984029766,1.8017904948682641,18.68112059894949,-28.767548843380155,0.9356277237416681,12,0.845001220703125,0.9433307647705078,1.3124971389770508,1.0016651153564453,3.0366592407226634,4,0.02396730596559382,-1.6666355271147648,33.866668701171875,1.0,34.133331298828125,1.349182129460596,33.689998626708984,0.02396730596559382
2198,2007-01-02,33.666671752929695,33.93333053588867,33.546669006347656,33.77000045776367,3309309.0,0.0002971814010235274,-1.2523915869471018,0.2695545736804209,32.230882476113266,49.96023395200091,0.6679347918794178,0.7734073827843275,1.2256028950971256,0.5486013616466678,14.00763121636937,0.3866615295410156,0.2996669156952052,-0.7748281478881793,-2.6550044222583153,1.1053481264819567,-1.7149162850732438,0.16525998929688512,1.5946094922564313,19.780256632754366,-20.622220600901592,0.9400881371850665,1,0.8349990844726491,0.933328628540032,1.3874950408935476,1.0949916839599538,2.7833290100097585,1,0.013168181894406716,1.6315825703861775,33.65666961669922,-1.6666355271147648,33.866668701171875,1.0,34.133331298828125,0.013168181894406716
2199,2007-01-03,34.646671295166016,34.65666961669922,33.59000015258789,33.796669006347656,4972617.0,0.02910889289646046,1.4521167211102097,-8.22619706870511,39.08919092839144,47.46826971040466,-0.3872797821028797,-0.11038986552709673,0.2229425301319452,-0.40363052097267627,13.661691104295159,1.0666694641113281,0.11118027216874538,0.14050426483154155,-1.6697525011571486,1.9507610308202317,-0.7646241181628,1.045632647825883,0.43714897027688693,99.14544126661188,63.2525815342872,0.9051283829943447,1,-0.30500030517578125,-0.04667091369628906,0.4991617202758789,0.3249931335449219,1.5433273315429616,2,-0.013854131559913885,-1.2523915869471018,33.666671752929695,1.6315825703861775,33.65666961669922,-1.6666355271147648,33.866668701171875,-0.013854131559913885
2200,2007-01-04,34.47999954223633,34.59999847412109,34.196670532226555,34.49666976928711,3684879.0,-0.004810613738611691,2.6119841486747313,-0.019611979014733667,36.289338143207964,45.7063547452888,-0.38435097193129053,0.15617432955020405,0.3572425244798296,-0.2134976563815414,13.103233614852233,0.45000076293946023,0.0052867787246739795,-0.08450088500976705,-1.8059239856085227,1.6369222155889886,-0.9452124353091449,0.7762106652896108,0.4441058414376755,84.89997000404294,54.75681972685259,0.8607115502993786,1,-0.3533287048339844,0.12000083923339844,0.5341682434082031,0.4933338165283203,1.9466705322265625,3,0.009474234474441845,1.4521167211102097,34.646671295166016,-1.2523915869471018,33.666671752929695,1.6315825703861775,33.65666961669922,0.009474234474441845
2201,2007-01-05,33.93666839599609,34.60667037963867,33.896671295166016,34.333328247070305,2811402.0,-0.01575786407928126,-1.9790959728536646,23.79450800915332,31.865625426832707,43.30036221207356,0.0783895615234087,0.8051034085522772,0.8526240274734604,0.34361399173425156,12.222520345627077,0.7099990844726562,-0.11837348299251005,-0.6686655044555749,-2.281110795064862,0.943779786153712,-1.4748881497602184,0.13755714084906856,0.8436935940859058,38.461337819684566,15.370832639142737,0.8062226453046433,1,0.13500213623047586,0.6633319854736399,0.9899988174438548,1.0366649627685618,2.3433303833007955,4,0.02593068529434861,2.6119841486747313,34.47999954223633,1.4521167211102097,34.646671295166016,-1.2523915869471018,33.666671752929695,0.02593068529434861
2202,2007-01-08,34.383331298828125,34.450000762939446,33.970001220703125,34.113330841064446,3056121.0,0.013161660349804372,1.3801273017885158,-0.6806851185782333,43.539115694574676,41.96244196569687,-0.3817697355069285,0.44034875939924234,0.35286409894499116,-0.08552001962541311,11.759934393675351,0.5133323669433594,-0.2881666117335726,-0.25966911315917685,-1.8101895569699735,1.2908513306516198,-1.0349293350645752,0.5155911087462215,0.2676616370210567,75.37493985840952,49.19238487004724,0.7752602219053967,1,-0.3116607666015625,0.21666908264160156,0.2650012969970703,0.5616683959960938,1.9733390808105469,0,0.004750491047535554,-1.9790959728536646,33.93666839599609,2.6119841486747313,34.47999954223633,1.4521167211102097,34.646671295166016,0.004750491047535554
2203,2007-01-09,34.346668243408196,34.72999954223633,34.25,34.383331298828125,4181400.0,-0.0010663031775859366,-3.1739173701756425,-0.13578886392858913,44.8818832597051,41.05966030375746,-0.32843417729879576,0.4181148228841991,0.3531776005871805,-0.035408271313187356,11.205527802608842,0.4799995422363281,-0.34324291738630563,-0.24533214569092365,-1.762367810287735,1.2717035189058876,-1.0038499779893328,0.5131856866074855,-0.8599967956542898,66.37442946821692,35.72486703164771,0.7585178322984061,1,-0.23833274841307883,0.25333213806153054,0.25083160400391336,0.5983314514160227,1.8233299255371165,1,0.0683228020075588,1.3801273017885158,34.383331298828125,-1.9790959728536646,33.93666839599609,2.6119841486747313,34.47999954223633,0.0683228020075588
2204,2007-01-10,33.90666961669922,34.276668548583984,33.810001373291016,34.209999084472656,3003120.0,-0.012810518434882567,1.1373984450074255,8.273436687127727,36.71873137353077,38.71964160416586,0.16263411575926767,0.7846690709264195,0.7537582141250567,0.40646244551744104,10.538936246865122,0.5366668701171804,-0.40149192277343104,-0.6131643295288072,-2.115625047820579,0.8892963887629648,-1.3643946886746932,0.1380660296170788,-0.3951316070556672,10.50743867447299,-19.258459562613233,0.7512303591458844,1,0.20166587829589844,0.6933307647705078,0.6383304595947266,1.038330078125,2.4300003051757812,2,0.07500975987885372,-3.1739173701756425,34.346668243408196,1.3801273017885158,34.383331298828125,-1.9790959728536646,33.93666839599609,0.07500975987885372
2205,2007-01-11,34.476669311523445,34.560001373291016,33.799999237060554,34.083328247070305,3143034.0,0.016810842859762865,1.7142681979809287,-1.296745309120224,49.729421684825304,38.47987717345455,-0.3950892173794571,0.1166906463834465,0.1524078829811586,-0.15284950382724816,9.298957811944769,0.7600021362304616,-0.4480480665776341,0.02283535003662962,-1.3541965039517123,1.3998672040249716,-0.6656805769575413,0.7113512770308006,-0.9407620712280362,72.760199184558,38.5676694059818,0.6885159269941726,1,-0.3683338165283274,0.12333106994628196,0.023330688476555395,0.42333030700682883,1.576660156249993,3,0.04969532583627134,1.1373984450074255,33.90666961669922,-3.1739173701756425,34.346668243408196,1.3801273017885158,34.383331298828125,0.04969532583627134
2206,2007-01-12,34.84999847412109,34.900001525878906,34.24332809448242,34.59999847412109,2578644.0,0.010828457912344325,2.7523541721159868,0.635580727752324,56.35400510303127,41.18868823224582,-0.6864520803030913,-0.3604403546078885,-0.225368838112054,-0.5232707858144039,8.092432048416608,0.6566734313964844,-0.4408884635000945,0.4503311157226477,-0.7563507411297365,1.657012972575032,-0.1530098127035444,1.0536720441488399,-1.2902093877868595,95.45427748050106,54.899551372769054,0.6033409284261928,1,-0.6266632080078054,-0.24999809265136008,-0.4183330535888601,-0.018333435058586645,2.1000022888183665,4,0.04524165478838138,1.7142681979809287,34.476669311523445,1.1373984450074255,33.90666961669922,-3.1739173701756425,34.346668243408196,0.04524165478838138
2207,2007-01-15,35.083328247070305,35.22666931152344,34.900001525878906,34.900001525878906,1840626.0,0.006695259201301873,-2.56377710266761,0.7333068847655966,60.52803131536458,44.33281588105153,-0.7779366088601591,-0.7038924736092937,-0.458484631022138,-0.7477823990877468,6.631517599800972,0.37667083740235086,-0.4982784240859104,0.7306610107421818,-0.26441260347581164,1.7257346249601753,0.23312420363318154,1.228197817851182,-1.4699306631542939,89.95275312639487,43.58858547715617,0.49753680710899767,1,-0.6749935150146413,-0.36666297912596946,-0.745828628540032,-0.30832862854003196,2.113342285156257,0,0.03410937878524978,2.7523541721159868,34.84999847412109,1.7142681979809287,34.476669311523445,1.1373984450074255,33.90666961669922,0.03410937878524978
2208,2007-01-16,34.799999237060554,35.15999984741211,34.713329315185554,35.15999984741211,2651643.0,-0.008075887441876595,1.481498749629088,-1.9637105164593158,61.092660195122335,46.777645799577186,-0.3541851253234469,-0.4648753042137628,-0.16759108700474457,-0.4638994842112183,6.278532571252004,0.4466705322265554,-0.492432793023454,0.46033210754395526,-0.5020901541052254,1.422754369193136,-0.020879023280635067,0.9415432383685456,-1.0898053494880955,70.093290516133,17.85444279013018,0.4812111308245887,1,-0.2866649627685618,0.06833648681639914,-0.7599983215332102,-0.024999618530280543,2.8666725158691335,1,0.04473193036511125,-2.56377710266761,35.083328247070305,2.7523541721159868,34.84999847412109,1.7142681979809287,34.476669311523445,0.04473193036511125
2209,2007-01-17,34.549999237060554,34.95666885375977,34.34000015258789,34.846668243408196,3135699.0,-0.00718390820347381,1.3870882001151403,0.8240791760267644,54.33128692282627,48.78230677509033,-0.1333648980433466,-0.2527757373955595,0.056813059255290455,-0.21080190661620435,5.72662158269405,0.6166687011718821,-0.34902893068292684,0.22616558074951598,-0.7098071873678151,1.162138348866847,-0.24182080330915312,0.6941519648081851,-0.7488168240510333,52.56996788709976,-1.8340940879238588,0.4679863840586669,1,-0.03666496276856179,0.31833648681639914,-0.3124980926513743,0.22500038146971946,2.3866691589355398,2,0.0468885374141208,1.481498749629088,34.799999237060554,-2.56377710266761,35.083328247070305,2.7523541721159868,34.84999847412109,0.0468885374141208
2210,2007-01-18,34.086669921875,34.68333053588867,33.946670532226555,34.486671447753906,3773133.0,-0.013410400156783742,-1.1666460972298334,1.3483091166260128,52.197092182478436,51.04135863682875,0.29983388430490976,0.12397446976284243,0.4928258266978389,0.25296219601921877,5.1154465362042405,0.7366600036621165,-0.2087956144445826,-0.17816371917724894,-1.0064656803151664,0.6501382419606685,-0.5923146997462041,0.23598726139170623,-0.1999582949546408,10.937462747061982,-45.287582396651985,0.41415098056895744,1,0.4266643524169922,0.7816658020019531,0.1616659164428711,0.6883296966552734,3.6233291625976562,3,0.06600820805191265,1.3870882001151403,34.549999237060554,1.481498749629088,34.799999237060554,-2.56377710266761,35.083328247070305,0.06600820805191265
2211,2007-01-19,34.313331604003906,34.43000030517578,33.59000015258789,33.93000030517578,4299795.0,0.0066495695428272494,1.724315831147622,-0.9583245913521143,56.536151211621856,52.485473694278426,0.14775917666427318,-0.12400928642292541,0.23726466662373014,0.02491747437495917,5.4827564023647914,0.8400001525878906,-0.1645765128016805,0.05799789428711222,-0.7631138186896749,0.8791096072638993,-0.3525579622012813,0.46855375077550576,0.9133377075195312,44.19533706411712,-16.085648684518837,0.4105558564883952,1,0.09500312805175781,0.5550041198730469,0.09500312805175781,0.4616680145263672,3.2366676330566406,4,0.05070909126080014,-1.1666460972298334,34.086669921875,1.3870882001151403,34.549999237060554,1.481498749629088,34.799999237060554,0.05070909126080014
2212,2007-01-22,33.666671752929695,34.5,33.580001831054695,34.5,3638511.0,-0.01884573198945083,1.2080090820866656,-2.1739113127935488,50.0,53.05415333208897,0.762226411406921,0.5055144917598255,0.8605623016790602,0.6648766160665289,6.011196161314257,0.9199981689453054,-0.10468516107057013,-0.5613290786743121,-1.4236860593818506,0.30102790203322627,-0.9925075690280778,-0.1301505883205465,1.5272641754150342,5.485444980165989,-57.44343462072388,0.4311784903537688,1,0.7366638183593679,1.2016639709472585,0.7749938964843679,1.1083278656005788,2.4399986267089773,0,0.09752460932595874,1.724315831147622,34.313331604003906,-1.1666460972298334,34.086669921875,1.3870882001151403,34.549999237060554,0.09752460932595874
2213,2007-01-23,33.876670837402344,34.0,33.273330688476555,33.666671752929695,5237298.0,0.006237595626136461,2.182557848133019,-0.25200043945580086,42.12672842515844,53.65504189338094,0.5347854505277425,0.2995869235665509,0.6344251987386258,0.45231030902886005,6.292039516143038,0.7266693115234446,0.044098571311600665,-0.34416351318359517,-1.2161273415782006,0.5278003152110102,-0.7801454273808943,0.09181840101370398,1.2527077270507831,35.84188616220663,-21.57614884277295,0.435981914197301,1,0.37332916259765625,0.7416591644287109,0.7233295440673828,0.8983287811279297,1.7900009155273438,1,0.09800253722566787,1.2080090820866656,33.666671752929695,1.724315831147622,34.313331604003906,-1.1666460972298334,34.086669921875,0.09800253722566787
2214,2007-01-24,34.366668701171875,34.666671752929695,34.0,34.0,4354299.0,0.014464168162254598,-2.6363712026633763,1.746049046321585,48.9130585899799,53.56433488284256,0.13063848811026446,-0.14452724091091085,0.1404204604015149,-0.036154125448007335,5.837559902636868,0.7900009155273509,0.08881472405419544,0.11200084686279155,-0.7250505359804436,0.9490522297060267,-0.30652484455882956,0.5305265382844127,0.6513469907226579,77.54171141947347,22.62506651129668,0.4185256914216184,1,-0.116668701171875,0.028331756591796875,0.23333168029785156,0.40833091735839844,1.0366630554199219,2,0.09602336148587143,2.182557848133019,33.876670837402344,1.2080090820866656,33.666671752929695,1.724315831147622,34.313331604003906,0.09602336148587143
2215,2007-01-25,34.01667022705078,34.459999084472656,34.0,34.23332977294922,4068018.0,-0.010184242097028173,-2.67999267578125,-0.5908863920099875,50.79683757462286,52.94687182413051,0.45653346457066846,0.20689053908347432,0.4704416743972786,0.3093131601204817,5.655422107058026,0.45999908447265625,0.11938340861203756,-0.23216457366943644,-1.074386091451288,0.6100569441124151,-0.6532753325603622,0.18894618522148932,0.8966643646386743,53.34943163151321,-3.4979749647219336,0.421110758890924,1,0.23332977294921875,0.3783302307128906,0.5833301544189453,0.7583293914794922,1.4066581726074219,3,0.08584021156260224,-2.6363712026633763,34.366668701171875,2.182557848133019,33.876670837402344,1.2080090820866656,33.666671752929695,0.08584021156260224
2216,2007-01-26,34.136669158935554,34.366668701171875,33.75333023071289,33.93333053588867,4596489.0,0.0035276507395878287,-1.1775102250873535,-0.9385167969575651,47.372185587640345,51.48511118771671,0.2511151819506168,0.11400141639546035,0.3266123782541328,0.19118300938247756,5.805082273540659,0.6133384704589844,0.2419911699885091,-0.12566566467284446,-0.9505722105776044,0.6992408812319155,-0.5381189376252209,0.286787608279532,0.6782651985611281,61.96174737718242,7.1498689478673185,0.4124532729523793,1,0.07999610900878196,0.11333084106444602,0.5216636657714773,0.6383304595947195,1.0866622924804616,4,0.10467717013924749,-2.67999267578125,34.01667022705078,-2.6363712026633763,34.366668701171875,2.182557848133019,33.876670837402344,0.10467717013924749
2217,2007-01-29,34.463329315185554,34.553329467773445,33.93333053588867,34.290000915527344,4703112.0,0.009569186575559385,2.5094738887748256,0.8524125769173097,51.17052222239248,50.38265141296896,-0.19304092107130089,-0.1571862551051666,-0.033146545716675746,-0.12280142968967311,5.498892886202559,0.6199989318847727,0.2512425729797627,0.1606615066528363,-0.6170909630130978,0.9384139763187704,-0.22821472818013433,0.5495377414858069,0.2591088221699209,85.40612611428712,30.73259794003353,0.3888762348329671,1,-0.3483295440673899,-0.21332931518555398,0.32250308990477805,0.31167030334471946,0.9333419799804616,0,0.08956389249702923,-1.1775102250873535,34.136669158935554,-2.67999267578125,34.01667022705078,-2.6363712026633763,34.366668701171875,0.08956389249702923
2218,2007-01-30,34.110000610351555,34.5,33.98332977294922,34.333328247070305,6063741.0,-0.010252309102310453,-1.1678350779475022,-1.2884653476241301,52.07623751577563,50.1320903677411,0.05824339604362905,0.2435451613835724,0.30196040763367904,0.24942030857281594,5.176156643904287,0.5166702270507812,0.1797175660747925,-0.21483364105225178,-0.939739796439305,0.5100725143348015,-0.577286718745782,0.1476194366412784,0.5254910800711841,39.05115129037135,-20.332964533652216,0.3624530776935274,1,-0.1316699981689382,0.1399993896484446,0.7941675186157298,0.664999008178718,1.1566696166992259,1,0.05853619857987269,2.5094738887748256,34.463329315185554,-1.1775102250873535,34.136669158935554,-2.67999267578125,34.01667022705078,0.05853619857987269
2219,2007-01-31,34.166671752929695,34.333328247070305,33.903331756591804,33.99666976928711,4019031.0,0.0016614230889500092,-1.4111185976620735,-0.7612223285050879,46.46387376050212,49.49506609863262,-0.06539834059358185,0.15712577739689948,0.21757163270850555,0.2093426278057251,5.14753758292355,0.4299964904785014,0.057020407172920784,-0.134162521362299,-0.8458674797795069,0.5775424370549089,-0.4900150005708994,0.2216899578463014,0.38709027737627366,51.66773955129623,-5.77553028082486,0.3558524792086039,1,-0.1966705322265696,0.0833282470703054,0.661661148071282,0.6083278656005788,1.5900001525878835,2,0.043902432488800214,-1.1678350779475022,34.110000610351555,2.5094738887748256,34.463329315185554,-1.1775102250873535,34.136669158935554,0.043902432488800214
2220,2007-02-01,34.806671142578125,34.966670989990234,34.166671752929695,34.25,7165575.0,0.018731686664609226,-1.211996877900623,3.274497924379982,49.534111045481474,48.717061635728136,-0.6621579839872211,-0.4818500705352946,-0.43500581829349017,-0.4087894031687114,5.236456220392867,0.7999992370605398,-0.040513635529826786,0.48950328826904155,-0.25380705700026596,1.232813633538349,0.1178481156343878,0.8611584609036953,-1.5333404541015696,86.81328009557645,32.76628309087431,0.3716551726346525,2,-0.6866703033447266,-0.556671142578125,-0.050838470458984375,-0.03167152404785156,1.0566596984863281,3,0.017142133804453064,-1.4111185976620735,34.166671752929695,-1.1678350779475022,34.110000610351555,2.5094738887748256,34.463329315185554,0.017142133804453064
2221,2007-02-02,34.81666946411133,34.95666885375977,34.53332901000977,34.833328247070305,4006251.0,0.00028725302377363704,2.2151579679282087,-0.029925716791829787,46.98801721797814,48.38239688217015,-0.6629674375403525,-0.44537523175052485,-0.45761762353942004,-0.40041919273639337,5.706661177730952,0.42333984375,-0.08079373390089017,0.4555015563964844,-0.2970975479010889,1.2081006606940576,0.07920200424769774,0.831801108545271,-1.5094719696044976,85.89335170117803,34.88503271519512,0.3762995521487883,2,-0.6966686248779297,-0.5666694641113281,-0.0608367919921875,-0.04166984558105469,1.1166610717773438,4,0.017424381621918617,-1.211996877900623,34.806671142578125,-1.4111185976620735,34.166671752929695,-1.1678350779475022,34.110000610351555,0.017424381621918617
2222,2007-02-05,34.546669006347656,34.700000762939446,34.353328704833984,34.689998626708984,4018932.0,-0.007754919178641906,3.244949435971976,8.603847034581182,47.129925033774924,48.93830761646087,-0.284980865100799,-0.17129277048532288,-0.19535406438056668,-0.11769172470808087,6.092175654911691,0.46334075927734375,-0.0812552651707179,0.17733421325683452,-0.5798087805871859,0.9344772071008549,-0.20123728366517213,0.5559057101788412,-1.2062820419311606,60.50160001147964,11.415519093875972,0.3785714969220101,2,-0.18666839599609375,-0.29666900634765625,0.1374959945678711,0.2283306121826172,0.6566619873046875,0,0.01958690850756195,2.2151579679282087,34.81666946411133,-1.211996877900623,34.806671142578125,-1.4111185976620735,34.166671752929695,0.01958690850756195
2223,2007-02-06,36.69332885742188,37.01667022705078,34.833328247070305,34.833328247070305,19970730.0,0.06213796909565428,-1.3476787779846817,-12.977084608628635,66.98369343439006,50.94615593250644,-2.223952919791948,-2.2484097108314387,-2.323246357019265,-2.2376818779316565,7.046424215763154,2.470001220703125,-0.07036448678128693,2.2066610336303754,0.9212690169118929,3.492053050348858,1.5639650252711306,2.84935704198962,-3.3204162124939103,89.61432003950308,39.27654326272818,0.6426960083592421,2,-1.3083286285400462,-1.5483283996582102,-2.142493247985847,-1.9183292388916087,-2.3600006103515767,1,-0.035337692235399176,3.244949435971976,34.546669006347656,2.2151579679282087,34.81666946411133,-1.211996877900623,34.806671142578125,-0.035337692235399176
2224,2007-02-07,36.45000076293945,36.776668548583984,36.24332809448242,36.63333129882813,6164181.0,-0.006631398732666716,1.269509532582847,-0.09856477189758873,69.40349413416158,53.013562216899636,-1.8484058605334042,-1.902304170217576,-2.046935123361145,-1.9757475063994292,8.141879112654015,0.5333404541015625,0.033663514508049275,1.8361663818359375,0.3114260817538437,3.3609066819180313,1.073796231794887,2.598536531876988,-2.931337814726568,80.11685026301343,23.770934661002435,0.7623701500410486,2,-1.0650005340576172,-1.3050003051757812,-1.899165153503418,-1.6750011444091797,-1.6100006103515625,2,-0.03246448590178974,-1.3476787779846817,36.69332885742188,3.244949435971976,34.546669006347656,2.2151579679282087,34.81666946411133,-0.03246448590178974
2225,2007-02-08,36.18999862670898,36.51667022705078,36.040000915527344,36.33332824707031,2899089.0,-0.007133117442752801,-1.1504280858753173,0.7818098587153375,65.32397782937426,55.00820579931451,-1.3943247904689429,-1.588822102074353,-1.744900102772526,-1.6910106931562652,9.34154876667708,0.4766693115234375,0.17760108087104953,1.4904977798461871,-0.18669669925760246,3.1676922589499767,0.6519005402942923,2.329095019398082,-2.5314153873425767,68.96111169198703,10.620599384162148,0.8385972395518961,2,-0.7299976348876882,-1.0449981689453054,-1.7191629409789968,-1.4149990081787038,-1.3400001525878906,3,-0.011973659509110779,1.269509532582847,36.45000076293945,-1.3476787779846817,36.69332885742188,3.244949435971976,34.546669006347656,-0.011973659509110779
2226,2007-02-09,36.42667007446289,36.546669006347656,36.21667098999024,36.29999923706055,3319236.0,0.006539692089936766,-1.250032512289706,-0.8837729220450418,74.15409247845518,57.561935827765915,-1.4214828113727265,-1.793258150590809,-1.9409727219664106,-1.9007345933701458,10.116179645338411,0.356670379638679,0.2620936644746763,1.6483356475830107,-0.1983017295056584,3.4949730246716797,0.7250169590386761,2.571654336127345,-2.6337633555891173,77.84737151933815,12.291424370828238,0.9233186885443356,2,-0.9666690826416016,-1.2816696166992188,-2.0633344650268555,-1.6516704559326172,-0.9199981689453125,4,-0.015465021432013115,-1.1504280858753173,36.18999862670898,1.269509532582847,36.45000076293945,-1.3476787779846817,36.69332885742188,-0.015465021432013115
2227,2007-02-12,36.27999877929688,36.73332977294922,36.19332885742188,36.34333038330078,3252258.0,-0.004026481005982241,-3.5632958318560535,-0.4999698849604932,71.26844056147067,59.69440283284315,-1.106362803472031,-1.6362288917953478,-1.7652083216220333,-1.732325548013172,10.545662460525934,0.5400009155273366,0.369105526933204,1.441830825805674,-0.520348638625606,3.404010290236954,0.46074109359003756,2.4229205580213105,-2.3581415200960265,66.25945662619071,-2.928915567223825,0.9810897322156394,2,-0.819997787475593,-1.1349983215332102,-1.9441633224487376,-1.5049991607666087,0.02000045776366477,0,-0.009555354329450427,-1.250032512289706,36.42667007446289,-1.1504280858753173,36.18999862670898,1.269509532582847,36.45000076293945,-0.009555354329450427
2228,2007-02-13,36.35667037963867,36.4233283996582,35.97999954223633,36.33000183105469,4594428.0,0.002113329738741454,4.542144543265218,-0.4210938441152141,69.00067673932554,62.19849205271242,-0.9284681279427573,-1.6762407614724992,-1.7966816004803974,-1.7893606136797615,11.18205085357423,0.443328857421875,0.5034680990479714,1.4406688690185518,-0.635331116049656,3.5166688540867597,0.40266887648444794,2.4786688615526558,-2.3110206017238184,47.28071939552389,-19.989677785842858,1.0379999925341052,2,-0.7649993896484375,-1.211669921875,-2.0208349227905273,-1.5816707611083984,-0.12334060668945312,1,-0.03172291009993722,-3.5632958318560535,36.27999877929688,-1.250032512289706,36.42667007446289,-1.1504280858753173,36.18999862670898,-0.03172291009993722
2229,2007-02-14,36.16999816894531,36.66667175292969,35.99332809448242,36.349998474121094,4109508.0,-0.0051344693764340255,-1.525005006723314,-6.749535116578458,71.22202137834357,64.60825986747487,-0.4780071682556368,-1.4355825302282454,-1.5524007277431338,-1.5804252728311354,12.538796818941364,0.6733436584472656,0.5995895500653958,1.1729967117309599,-0.9682653771655083,3.314258800627428,0.10236566728272578,2.243627756179194,-2.0055075730650245,25.221160516707936,-42.00039327626091,1.0706310444482328,2,-0.4849987030029297,-1.0249977111816406,-1.8158302307128906,-1.394998550415039,0.2433319091796875,2,-0.05077882263903255,4.542144543265218,36.35667037963867,-3.5632958318560535,36.27999877929688,-1.250032512289706,36.42667007446289,-0.05077882263903255
2230,2007-02-15,36.336669921875,36.35667037963867,36.0,36.03667068481445,3828339.0,0.00460801109668818,1.098060115114048,-1.666659602424448,71.48435491838251,67.3300751675198,-0.45239961590294797,-1.5020584224703128,-1.6570498891017422,-1.7280561129312915,13.71566259954925,0.3566703796386719,0.7349643174106149,1.227168464660643,-0.9488563477154557,3.403193277036742,0.1391560584725937,2.3151808708486925,-2.0580921407478954,47.34582061059038,-19.692533182484325,1.0880124061880487,2,-0.6516704559326172,-1.1916694641113281,-1.9825019836425781,-1.5616703033447266,0.049999237060546875,3,-0.04118896344945744,-1.525005006723314,36.16999816894531,4.542144543265218,36.35667037963867,-3.5632958318560535,36.27999877929688,-0.04118896344945744
2231,2007-02-16,36.05332946777344,36.68000030517578,36.03332901000977,36.66667175292969,5125464.0,-0.0077976450431685995,1.0208497246262562,-2.0444794832343627,65.65982102804037,69.38895250021596,0.027724344785461597,-1.14013313855871,-1.3074678693508162,-1.4297903224773876,14.58095986464729,0.6466712951660085,0.9085328948606204,0.856828117370604,-1.3242963716763612,3.0379526064175693,-0.23373412715287856,1.9473903618940867,-1.6652279888093844,9.734101002121722,-52.709650794355355,1.0905622445234824,2,-0.12833023071289062,-0.9083290100097656,-1.6991615295410156,-1.278329849243164,0.4266700744628906,4,-0.03337641797349,1.098060115114048,36.336669921875,-1.525005006723314,36.16999816894531,4.542144543265218,36.35667037963867,-0.03337641797349
2232,2007-02-19,36.95000076293945,37.09333038330078,36.08332824707031,36.20666885375977,5509944.0,0.024870693175993885,-1.040381310543067,-1.2119365110956197,75.26677287126412,70.30929465986864,-0.5500237052436461,-1.8743104306942584,-2.1425538511178033,-2.3112801392088755,15.73883430666827,1.0400009155273438,1.0562933102097603,1.5893329620361314,-0.6011999362372293,3.779865860309492,0.494066512899451,2.6845994111728118,-2.4567565340519337,87.12605318430853,20.82592785039249,1.0952664491366793,2,-0.41333580017089844,-1.7666702270507812,-2.538332939147949,-2.1750011444091797,-0.943328857421875,0,-0.03906167327794818,1.0208497246262562,36.05332946777344,1.098060115114048,36.336669921875,-1.525005006723314,36.16999816894531,-0.03906167327794818
2233,2007-02-20,37.19667053222656,37.36999893188477,36.78667068481445,37.0099983215332,4500630.0,0.00667577169672251,1.1874986588845895,0.2511290157035845,76.07559498484625,71.0506391988336,-0.8021394303775011,-1.9599909443090127,-2.3794887811133307,-2.538039664381742,16.629333621288612,0.5833282470703196,1.2403636908918614,1.6700027465820284,-0.550006852285307,3.890012345449364,0.5599979471483607,2.780007546015696,-2.5474211340742485,87.40959749061984,18.463021947296895,1.1100047994336695,2,-0.5216712951660156,-1.8750057220458984,-2.6341705322265625,-2.421670913696289,-1.2133407592773438,1,-0.024106224625377592,-1.040381310543067,36.95000076293945,1.0208497246262562,36.05332946777344,1.098060115114048,36.336669921875,-0.024106224625377592
2234,2007-02-21,37.66667175292969,38.223331451416016,37.336669921875,37.96332931518555,9268938.0,0.012635572323493882,1.1714288383477436,-1.5891897414938183,75.35448089279669,72.16513953921387,-1.2084921407354656,-2.287362320546471,-2.8335555825144354,-2.9823747394459588,18.844140571943687,1.0266609191894531,1.4770857803706505,1.975003814697267,-0.369064647455815,4.319072276850349,0.8029695836207296,3.1470380457738045,-2.799762392078776,74.96281095957161,7.934369891321481,1.1720342310765404,2,-0.5650062561035156,-1.9183406829833984,-2.975836753845215,-3.066671371459961,-1.4000015258789062,2,-0.03805332176366194,1.1874986588845895,37.19667053222656,-1.040381310543067,36.95000076293945,1.0208497246262562,36.05332946777344,-0.03805332176366194
2235,2007-02-22,36.936668395996094,38.33332824707031,36.71332931518555,38.33332824707031,9746748.0,-0.01938061747854891,1.3198188601738199,4.707986678153973,66.66656670135458,71.33319223064714,-0.40391083100954006,-1.399117028975276,-2.110171705233583,-2.2249945940051177,20.777903569181642,1.6199989318847656,1.3978840671712973,1.0990005493164077,-1.1682820755348686,3.366283174167684,-0.03464076310923048,2.232641861742046,-1.7341168260886732,39.2756385058985,-24.318653538913274,1.133641312425639,2,0.21999549865722656,-1.1333389282226562,-2.245833396911621,-2.336668014526367,-0.6299972534179616,3,-0.014168530638995702,1.1714288383477436,37.66667175292969,1.1874986588845895,37.19667053222656,-1.040381310543067,36.95000076293945,-0.014168530638995702
2236,2007-02-23,37.709999084472656,37.96332931518555,37.11666870117188,37.46667098999024,6047118.0,0.020936665976089897,1.257796088604035,-0.17422144289124,73.0450369332866,71.53059182751556,-1.0907626944613682,-1.9932096299326219,-2.8856778661350404,-2.9617560104113068,22.46000158233953,1.0266609191894531,1.340688442536596,1.6936647415161161,-0.5724008621236152,3.9597303451558474,0.5606319396962505,2.8266975433359818,-2.1317543133056915,72.29648166232639,7.967666662666431,1.1330328018198659,2,-0.5533351898193359,-1.9066696166992188,-3.0191640853881836,-3.1099987030029297,-1.2599983215332031,4,-0.03509228209135651,1.3198188601738199,36.936668395996094,1.1714288383477436,37.66667175292969,1.1874986588845895,37.19667053222656,-0.03509228209135651
2237,2007-02-26,37.54999923706055,37.73332977294922,37.03667068481445,37.540000915527344,3849993.0,-0.004242902447536556,2.699146234010877,0.041089877247716254,58.78329066277421,70.39532670789876,-0.8176531147578459,-1.6760389190338358,-2.7326589747005627,-2.7691524673952657,24.477546379387967,0.6966590881347656,1.3321181558940935,1.379331398010251,-0.8616942177944367,3.620357013814939,0.2588185901079072,2.499844205912595,-1.6411444487851838,51.64632552575746,-9.092267102317052,1.1205128079023425,2,-0.3866710662841797,-1.7466697692871094,-2.9116640090942383,-2.9499988555908203,-0.35667037963866477,0,-0.028495331999052742,1.257796088604035,37.709999084472656,1.3198188601738199,36.936668395996094,1.1714288383477436,37.66667175292969,-0.028495331999052742
2238,2007-02-27,36.10667037963867,37.46667098999024,36.04999923706055,37.36666870117188,10081386.0,-0.038437520286215054,-1.063103276826125,-126.02098435711632,47.17502881406578,67.72343864520123,0.6554069285715016,-0.07953252985164738,-1.2821708784162524,-1.305699288148979,26.04361557500302,1.5,1.2166509936919567,-0.1638309478759794,-2.1854947670730454,1.8578328713210865,-1.174662857474516,0.8470009617225571,2.2266578674316406,2.4819525495312926,-53.500156444907866,1.0108319095985343,2,1.0599937438964844,-0.3033409118652344,-1.470834732055664,-1.5066699981689453,1.32666015625,1,-0.002769529094476808,2.699146234010877,37.54999923706055,1.257796088604035,37.709999084472656,1.3198188601738199,36.936668395996094,-0.002769529094476808
2239,2007-02-28,35.66667175292969,36.63333129882813,35.113330841064446,35.959999084472656,10882548.0,-0.012186075926765905,-1.171415025449312,0.23279977959497417,45.817869874652295,64.87160697367564,1.1359585498749851,0.5044685813753986,-0.8337455839033368,-0.8442581671781326,27.147650321011085,1.520000457763686,1.1197480483343227,-0.6788295745849595,-2.470027533966217,1.112368384796298,-1.5744285542755918,0.21676940510567277,2.620989913940427,17.184514212128324,-35.620968879815564,0.8955989796906292,2,1.0566577911376953,0.37665748596191406,-1.2325067520141602,-1.066671371459961,1.416656494140625,2,0.00887826097744937,-1.063103276826125,36.10667037963867,2.699146234010877,37.54999923706055,1.257796088604035,37.709999084472656,0.00887826097744937
2240,2007-03-01,35.4033317565918,36.063331604003906,34.560001373291016,35.66667175292969,7582752.0,-0.00738336333039713,1.8454387592645407,0.8977683564387339,41.85677304043108,62.226823863941284,1.400230754845694,0.8588336678047099,-0.5777604315218596,-0.5637698594141227,28.13096220648098,1.5033302307128906,1.0324228019537856,-0.9720026016235366,-2.6728839882439175,0.7288787849968443,-1.822443294933727,-0.12156190831334612,2.7573566772460936,24.77958039010852,-23.831402648403426,0.850440693310192,3,1.0433330535888672,0.6399974822998047,-1.080831527709961,-0.8033313751220703,1.9633369445800852,3,0.024385797257576947,-1.171415025449312,35.66667175292969,-1.063103276826125,36.10667037963867,2.699146234010877,37.54999923706055,0.024385797257576947
2241,2007-03-02,35.4233283996582,35.74666976928711,34.59999847412109,35.54999923706055,6308460.0,0.0005648237630258013,3.4101732713214963,0.4810163255254733,43.04277541744084,58.646379702405355,1.4320676874615685,0.9345305906866699,-0.5804227021812807,-0.5612715100766863,29.16741348809696,1.1466712951660227,0.9458528924064424,-0.9823389053344727,-2.584982473005198,0.6203046623362525,-1.7836606891698352,-0.1810171214991101,2.521318810546873,27.20572590155421,-18.38083351597721,0.8013217838353609,3,1.023336410522461,0.6200008392333984,-1.1008281707763672,-0.8233280181884766,1.6833419799804688,4,0.024936751650035616,1.8454387592645407,35.4033317565918,-1.171415025449312,35.66667175292969,-1.063103276826125,36.10667037963867,0.024936751650035616
2242,2007-03-05,35.223331451416016,35.413330078125,34.526668548583984,34.82332992553711,5874102.0,-0.005645910683088617,1.2734946594154701,-3.157802806721677,40.97663202269372,54.74649492883286,1.5213671557031745,1.2520119266369818,-0.35570893970270845,-0.34248191138689776,30.603852592668012,0.8966598510742188,0.8348418043850003,-1.2161689758300795,-2.675755450561674,0.24341749890151476,-1.9459622131958767,-0.4863757384642824,2.518237008574218,23.695997425730184,-20.780838118663397,0.7297932373657962,3,1.2066669464111328,0.8949985504150391,-0.9899988174438477,-0.6233310699462891,1.5900001525878906,0,0.03482547677852099,3.4101732713214963,35.4233283996582,1.8454387592645407,35.4033317565918,-1.171415025449312,35.66667175292969,0.03482547677852099
2243,2007-03-06,35.396671295166016,35.66667175292969,35.03332901000977,35.279998779296875,5019039.0,0.004921165506138747,-1.0764925489803954,0.2916801770012779,43.8298610582703,51.24375939166327,1.191103318077893,1.0293228793829172,-0.49557561746941303,-0.49290296750353235,29.43905727533348,0.6333427429199148,0.7838022815112424,-0.9779962539672837,-2.503799780110228,0.5478072721756604,-1.7408980170387593,-0.21509449089580812,2.087705171911715,41.29767550507094,-5.382928798750413,0.762901763071473,3,1.0333271026611328,0.7216587066650391,-1.2141714096069336,-0.7966709136962891,1.886657714843757,1,0.050757811300217615,1.2734946594154701,35.223331451416016,3.4101732713214963,35.4233283996582,1.8454387592645407,35.4033317565918,0.050757811300217615
2244,2007-03-07,35.26667022705078,35.73332977294922,35.0,35.556671142578125,4959567.0,-0.0036726919045912965,1.2798353909465021,-2.4855975151217917,41.41254817342064,48.437757333003944,1.0559016868838071,1.1237411101954962,-0.3222832899777188,-0.3432741286300427,28.181037717423497,0.7333297729492188,0.5778665158721807,-1.048830795288083,-2.6521387124350966,0.5544771218589304,-1.8504847538615934,-0.2471768367145728,1.9810896065474495,48.15640461041589,1.4955059479890664,0.801653958573508,3,0.9783287048339844,0.8516597747802734,-1.1525049209594727,-0.6666698455810547,2.099998474121101,2,0.06143648648677891,-1.0764925489803954,35.396671295166016,1.2734946594154701,35.223331451416016,3.4101732713214963,35.4233283996582,0.06143648648677891
2245,2007-03-08,35.75667190551758,36.05667114257813,35.083328247070305,35.27333068847656,5628420.0,0.013894186077452408,-1.2548150635601603,-1.666688590144958,47.69557000172461,45.62114989616372,0.42567978223571856,0.6320148951496662,-0.7766993984698729,-0.8110250734291924,27.202363882547054,0.9733428955078267,0.3385599331808322,-0.5371627807617188,-2.1592136492461975,1.08488808772276,-1.3481882150039581,0.27386265348052063,1.273400625279514,80.39223997147671,27.859896680604592,0.8110254342422377,3,0.37332725524902344,0.4933280944824219,-1.6466712951660156,-1.1566715240478516,1.4299964904785156,3,0.03710234400612711,1.2798353909465021,35.26667022705078,-1.0764925489803954,35.396671295166016,1.2734946594154701,35.223331451416016,0.03710234400612711
2246,2007-03-09,35.86333084106445,36.263328552246094,35.633331298828125,35.93000030517578,4989465.0,0.002982910037844233,-1.392386084613546,-0.13793457243202714,40.37777657677134,43.57609277549673,0.03299300105136638,0.5069812612564633,-0.837203032744128,-0.8887326940046876,26.23401372804026,0.6299972534179688,0.05823868153458989,-0.40233688354491903,-2.0342104345392116,1.2295366674493735,-1.2182736590420689,0.4135998919522308,0.9664693711555898,76.96741386695368,27.620791917015566,0.8159367754971466,3,0.13333892822265625,0.4799976348876953,-1.678330421447754,-1.2633304595947266,1.1966705322265625,4,0.041918523038748656,-1.2548150635601603,35.75667190551758,1.2798353909465021,35.26667022705078,-1.0764925489803954,35.396671295166016,0.041918523038748656
2247,2007-03-12,35.93333053588867,36.5,35.77333068847656,36.04999923706055,4350447.0,0.0019518458877798572,-2.3282432078273785,1.7499570864564857,38.45209693380486,42.60687812213441,-0.32458081147932205,0.43181794089416314,-0.8525124674825548,-0.9453666085853456,25.144374344930604,0.7266693115234375,-0.1375666089135592,-0.31500377655029155,-1.9535870731750506,1.3235795200744676,-1.134295424862671,0.504287871762088,0.712219143240489,62.22203572591146,16.959363410456426,0.819291648312378,3,-0.3533306121826172,0.40999794006347656,-1.7483301162719727,-1.3333301544189453,0.75,0,0.03265324494700317,-1.392386084613546,35.86333084106445,-1.2548150635601603,35.75667190551758,1.2798353909465021,35.26667022705078,0.03265324494700317
2248,2007-03-13,35.203330993652344,36.28332901000977,35.18333053588867,35.93333053588867,3997836.0,-0.020315387729151202,-1.8571371952579068,6.2570298195134715,28.504863909075667,40.6832107926259,0.2948066125450097,1.128859113875933,-0.07550017701018419,-0.22239700479633484,24.12648171536231,1.0999984741211009,-0.494369770284095,-0.9873363494873075,-2.689800380531672,0.7151276815570569,-1.8385683650094862,-0.1361043339651289,1.2966690063476562,13.555399576822916,-26.795802548608982,0.8512320155221816,3,0.31000328063964844,1.2266674041748047,-0.8983306884765625,-0.6033306121826172,1.2899971008300781,1,0.04573432584097992,-2.3282432078273785,35.93333053588867,-1.392386084613546,35.86333084106445,-1.2548150635601603,35.75667190551758,0.04573432584097992
2249,2007-03-14,34.333328247070305,34.966670989990234,34.166671752929695,34.833328247070305,7216299.0,-0.024713648453861148,1.0869033047735046,0.6849319363519975,27.82502287520532,39.124127440934146,1.068107449717239,1.9544117483773533,0.800781962987827,0.6354454104857652,23.21671273959853,1.0366592407226491,-0.7445932458073372,-1.7655055999755902,-3.6599815821644057,0.12897038221322532,-2.7127435910699944,-0.818267608881186,2.1666717529296946,7.1424367467313,-31.967376950954566,0.9472379910944071,3,1.0000076293945384,1.9166717529296946,0.9316720962524485,0.6500072479248118,2.4200019836425852,2,0.0859223650474723,-1.8571371952579068,35.203330993652344,-2.3282432078273785,35.93333053588867,-1.392386084613546,35.86333084106445,0.0859223650474723
2250,2007-03-15,34.84000015258789,35.09999847412109,34.56666946411133,34.65999984741211,5532804.0,0.014757436327508477,-1.9091117168480023,-0.3600006103515625,24.390267148938605,37.05162652221168,0.5287245367400288,1.4017315131746955,0.31177964100557887,0.11581691211779344,22.19564935678192,0.7666702270507812,-0.8177180963653967,-1.1840002059936552,-3.1555895555487936,0.7875891435614832,-2.169794880771221,-0.19820553121608953,1.443328857421882,28.856994317178387,-5.804806202232978,0.9857946747775692,3,0.4933357238769531,1.4099998474121094,0.4250001907348633,0.14333534240722656,1.4533309936523509,3,0.0725220590561999,1.0869033047735046,34.333328247070305,-1.8571371952579068,35.203330993652344,-2.3282432078273785,35.93333053588867,0.0725220590561999
2251,2007-03-16,34.84999847412109,35.063331604003906,34.603328704833984,34.916671752929695,8959302.0,0.0002869782287429068,1.5556214898802585,-0.3704064764973451,25.24449847820199,35.30361168393482,0.479244435440755,1.3670497013645218,0.3374472595360345,0.08853063642138181,20.803803087486152,0.4600028991699219,-0.8532559964085564,-1.1138353347778391,-3.1539102368925853,0.926239567336907,-2.133872785835216,-0.0937978837204625,1.2216648101806769,29.285494745515024,-3.0945372947699923,1.0200374510573735,3,0.4833374023437571,1.4000015258789134,0.4525022506713938,0.13333702087403054,1.8500022888183665,4,0.0670493550698481,-1.9091117168480023,34.84000015258789,1.0869033047735046,34.333328247070305,-1.8571371952579068,35.203330993652344,0.0670493550698481
2252,2007-03-19,35.50667190551758,35.81999969482422,35.00333023071289,35.186668395996094,4224708.0,0.018842853949738947,-1.3786032920576194,-4.799576610595155,43.571462436505925,35.274900725961,-0.1486417081713256,0.628947990537327,-0.2895937581482997,-0.5864182236430011,18.620703677144608,0.9700012207031321,-0.8240851602877441,-0.3849954605102539,-2.3797973087232336,1.6098063877027258,-1.3823963846167402,0.6124054635962324,0.37449222564697493,63.30737525433898,26.024087223939702,0.9974009241064884,3,-0.17333602905273438,0.7433280944824219,-0.20417118072509766,-0.5233364105224609,1.273326873779304,0,0.04374753769958528,1.5556214898802585,34.84999847412109,-1.9091117168480023,34.84000015258789,1.0869033047735046,34.333328247070305,0.04374753769958528
2253,2007-03-20,36.29999923706055,36.53332901000977,35.400001525878906,35.630001068115234,6343254.0,0.022343049600762166,-1.005894227977678,2.093721315579291,56.30803250846335,36.92995454096574,-0.8944138190411905,-0.24769974177100096,-1.0422772462074477,-1.3845452642741876,16.345925509438842,1.1333274841308665,-0.7853981576260267,0.4531654357910142,-1.4566355539676223,2.3629664255496508,-0.5017350590883041,1.4080659306703325,-2.1333274841308523,90.14095631079668,48.2368350691918,0.9549004948793195,3,-0.9499988555908132,-0.049999237060546875,-0.9974985122680664,-1.3166637420654297,0.3899993896484304,1,0.010560091098755775,-1.3786032920576194,35.50667190551758,1.5556214898802585,34.84999847412109,-1.9091117168480023,34.84000015258789,0.010560091098755775
2254,2007-03-21,36.23332977294922,36.66667175292969,35.86000061035156,36.22000122070313,5056650.0,-0.0018366243942854465,-1.200022888294718,0.01989341592838676,58.60398019944493,38.142000118490216,-0.7556704553105718,-0.3098022142891921,-0.9207160145915054,-1.321728166814438,13.369882893337664,0.806671142578125,-0.7114780072734206,0.4581630706787081,-1.2622842182574985,2.1786103596149147,-0.40206057378939875,1.318386715146815,-2.019324874877924,79.36469011068058,33.836453140076,0.8602236444681047,3,-0.8166580200195312,0.01667022705078125,-0.8649940490722656,-1.2499942779541016,0.5733413696289134,2,0.00717566735275077,-1.005894227977678,36.29999923706055,-1.3786032920576194,35.50667190551758,1.5556214898802585,34.84999847412109,0.00717566735275077
2255,2007-03-22,36.413330078125,37.03667068481445,36.40666961669922,36.66667175292969,6026265.0,0.004967810198613476,-3.7250801098649577,-19.007441328000976,59.93311149436635,40.314815109334106,-0.9305895915623026,-0.5597169688124097,-1.0609767888427157,-1.5034555600977058,11.51229207814348,0.8033409118652344,-0.6630785904099383,0.664330291748044,-0.9966257938303613,2.3252863773264494,-0.16614775104115864,1.4948083345372467,-2.1012185058593715,74.38335376540635,25.441208000386588,0.8304780427892031,3,-0.8116588592529297,-0.163330078125,-0.9983301162719727,-1.4299945831298828,0.67333984375,3,0.009337244131707223,-1.200022888294718,36.23332977294922,-1.005894227977678,36.29999923706055,-1.3786032920576194,35.50667190551758,0.009337244131707223
2256,2007-03-23,36.38666915893555,36.74332809448242,36.14332962036133,36.540000915527344,3754899.0,-0.0007321747044901628,1.1429048277553355,0.605237005360477,62.092894519372415,42.94157039661939,-0.9184735853331105,-0.6717192494541777,-1.006102153985708,-1.4671979281284848,9.431751260084724,0.5999984741210938,-0.5813565198415489,0.7038358688354478,-0.7161512095728426,2.123822947243738,-0.006157670368700963,1.4138294080395966,-1.911084039916986,68.0328237916207,15.240512703186916,0.7099935392041458,3,-0.7849979400634766,-0.13666915893554688,-0.9716691970825195,-1.4033336639404297,0.9466590881347656,4,-0.0025651705652861567,-3.7250801098649577,36.413330078125,-1.200022888294718,36.23332977294922,-1.005894227977678,36.29999923706055,-0.0025651705652861567
2257,2007-03-26,36.47999954223633,36.5766716003418,36.16999816894531,36.4233283996582,3145824.0,0.00256496088974556,2.253188892279524,-0.36959820873242943,61.45168314595863,46.602328089606395,-1.034938969132547,-0.8952198536478875,-1.0770746755226455,-1.549280112340469,7.385108428137732,0.4066734313964844,-0.5778920250751014,0.8506662368774442,-0.33429621700084056,2.035628690755729,0.25818500993830185,1.4431474638165867,-1.8507492892700128,65.9875583566216,11.25623411569596,0.5924812269391406,3,-0.8783283233642578,-0.22999954223632812,-0.9449996948242188,-1.496664047241211,0.7366714477539134,0,0.0060307352923183455,1.1429048277553355,36.38666915893555,-3.7250801098649577,36.413330078125,-1.200022888294718,36.23332977294922,0.0060307352923183455
2258,2007-03-27,36.00667190551758,36.62667083740234,35.853328704833984,36.48332977294922,4428630.0,-0.012974990204447034,1.0262062417231146,-8.4109450726979,57.29306788797396,49.87655531324735,-0.486873613855181,-0.45299316648311816,-0.5772943765867851,-1.0620733323055376,6.6838180839240176,0.7733421325683523,-0.5442770782465587,0.3823385238647461,-0.7949625674522807,1.5596396151817729,-0.20631202179377084,0.970989069523263,-1.232976426640377,12.958485651470314,-40.84457285964494,0.5886505456585149,3,-0.2050018310546875,0.24332809448242188,-0.14667415618896484,-0.9850063323974609,1.5366592407226634,1,0.021477321642181524,2.253188892279524,36.47999954223633,1.1429048277553355,36.38666915893555,-3.7250801098649577,36.413330078125,0.021477321642181524
2259,2007-03-28,35.98332977294922,36.16999816894531,35.6733283996582,35.98332977294922,2715993.0,-0.0006482724265549633,1.6607062574079372,-0.0,52.46010919097158,52.99542665125102,-0.22894054692901733,-0.4265825549594524,-0.5191659425550696,-1.0399093408690874,7.063219764335013,0.4966697692871094,-0.5054160897392848,0.34316349029541016,-0.8450020208914921,1.5313290014823124,-0.25091926529803743,0.9372462458888577,-1.0738557817157854,22.73833773559565,-26.557053200205473,0.5940827555934495,3,-0.163330078125,0.26667022705078125,0.015002250671386719,-0.7066650390625,2.0333404541015625,2,0.01963878435427624,1.0262062417231146,36.00667190551758,2.253188892279524,36.47999954223633,1.1429048277553355,36.38666915893555,0.01963878435427624
2260,2007-03-29,36.26667022705078,36.36333084106445,35.83332824707031,36.08332824707031,4121613.0,0.007874214417882053,1.8141989062183512,100.0,54.21608150407718,56.21449143190382,-0.32254463107675946,-0.6766181169979859,-0.7487736622759371,-1.320716539517278,7.0858106082215055,0.5300025939941406,-0.3251378126861013,0.5833370208740263,-0.6310418347128106,1.7977158764608632,-0.02385240691939572,1.1905264486674483,-1.2295644342024872,55.45252304862136,9.258517325183618,0.6071894277934194,3,-0.24666976928710938,-0.01667022705078125,0.15832805633544922,-0.5183391571044922,1.3800010681152344,3,0.014889729664913531,1.6607062574079372,35.98332977294922,1.0262062417231146,36.00667190551758,2.253188892279524,36.47999954223633,0.014889729664913531
2261,2007-03-30,36.30667114257813,36.74332809448242,36.086669921875,36.20000076293945,4914792.0,0.0011029663125101674,-2.9399640654146784,0.5818109941326175,53.927135188405764,57.365121737670464,-0.149956233680534,-0.6820153478961046,-0.7407762781306388,-1.3597354485032866,7.267418435860071,0.6566581726074219,-0.053378347867457876,0.5791707992553796,-0.6594051221138173,1.8177467206245765,-0.04011716142921529,1.1984587599399745,-1.1495914562118656,59.19092743516862,14.403718910371083,0.6192879606845979,3,-0.08833503723145242,-0.24167060852051492,0.1733255386352468,-0.5033416748046946,0.9699974060058523,4,0.021483621459917668,1.8141989062183512,36.26667022705078,1.6607062574079372,35.98332977294922,1.0262062417231146,36.00667190551758,0.021483621459917668
2262,2007-04-02,36.45000076293945,36.4900016784668,35.94667053222656,36.43000030517578,4139730.0,0.003947748880597235,9.866374213236696,0.18749776490361014,64.96000527342619,58.32645204488854,-0.162490205935498,-0.7681157249390154,-0.8126055058893158,-1.4944802296231217,7.3061482731014555,0.5433311462402344,0.2211774977734038,0.6611669540405245,-0.5936694740934456,1.9160033821744946,0.03374873997353944,1.2885851681075096,-1.1801456166662945,72.58622287820774,22.863247740576334,0.6274182140669863,4,-0.095001220703125,-0.5,0.02999591827392578,-0.6466712951660156,0.9566688537597656,0,0.02423394967467285,-2.9399640654146784,36.30667114257813,1.8141989062183512,36.26667022705078,1.6607062574079372,35.98332977294922,0.02423394967467285
2263,2007-04-03,37.19332885742188,37.22666931152344,36.21332931518555,36.45666885375977,5728572.0,0.02039308858501343,1.5228143652863104,36.83215716193019,85.39603913651897,61.303347482341216,-0.8557662902649952,-1.4439746554077502,-1.4810914210770747,-2.222205875805784,7.9615924575615145,1.0133399963378906,0.5239562815136622,1.3146621704101662,-0.0722567682042552,2.7015811090245876,0.621202701102959,2.0081216397173733,-1.8174647788362464,97.85362930655573,40.97877112996629,0.693459469307209,4,-0.7433300018310618,-1.376657485961914,-0.7100000381469798,-1.3899993896484446,0.25,1,0.0006275892286446982,9.866374213236696,36.45000076293945,-2.9399640654146784,36.30667114257813,1.8141989062183512,36.26667022705078,0.0006275892286446982
2264,2007-04-04,37.43333053588867,37.73332977294922,36.95666885375977,37.33332824707031,4003425.0,0.006452815218202623,1.2190287791346983,0.13575094116855074,84.36394259348373,64.01788427113203,-1.0143127717315537,-1.5951152759681548,-1.6577155086388942,-2.4416979612608998,8.9104072057034,0.776660919189446,0.6721876680673375,1.4463308334350558,-0.07160085126103866,2.96426251813115,0.6873649910870085,2.205296675783103,-1.9094020386680128,84.21057915088922,22.808841122913954,0.7589658423480482,4,-0.7300014495849609,-1.4833297729492188,-0.948333740234375,-1.6300010681152344,0.3999977111816406,2,0.002938573960073132,1.5228143652863104,37.19332885742188,9.866374213236696,36.45000076293945,-2.9399640654146784,36.30667114257813,0.002938573960073132
2265,2007-04-05,37.08332824707031,37.49332809448242,36.91667175292969,37.42667007446289,2017107.0,-0.009350017318998649,1.4195817627427914,-3.4333396910165934,77.14743583798736,65.69061108431147,-0.6250022651953131,-1.2022681092921914,-1.2358127542660426,-2.078867822820037,9.871644914576898,0.5766563415527344,0.6847384067201148,1.0299957275390597,-0.559803225552443,2.6197946806305623,0.23509625099330833,1.824895204084811,-1.338459622276801,63.619166371311074,-1.768842893865859,0.7948994765457529,4,-0.37999916076660156,-1.1333274841308594,-0.6999988555908203,-1.279998779296875,0.0800018310546875,3,0.025168775945945576,1.2190287791346983,37.43333053588867,1.5228143652863104,37.19332885742188,9.866374213236696,36.45000076293945,0.025168775945945576
2266,2007-04-10,37.36666870117188,37.47666931152344,36.75333023071289,37.03667068481445,2785644.0,0.0076406425068913375,1.6303275789123242,-0.9611354924726611,74.86625616190634,67.18111919719456,-0.8434036227202455,-1.4410931550901793,-1.446346386235426,-2.3499976212805365,10.535963354535326,0.7233390808105469,0.7005640372526614,1.2381692886352624,-0.45274690216945146,2.9290854794399763,0.3927111932329055,2.0836273840376194,-1.422953961562797,79.47783979058973,13.255479901917965,0.8454580954023562,4,-0.6633396148681712,-1.416667938232429,-1.1216716766357493,-1.5633392333984446,-0.3633384704589915,1,0.007493378557060115,1.4195817627427914,37.08332824707031,1.2190287791346983,37.43333053588867,1.5228143652863104,37.19332885742188,0.007493378557060115
2267,2007-04-11,37.10667037963867,37.50667190551758,37.09000015258789,37.25,2415060.0,-0.0069580278513041716,-3.716947725260726,-0.4343347937161061,62.57800882692325,67.76833485707782,-0.5421797221480205,-1.1475178989556696,-1.125592171172329,-2.0854037958404206,10.957101741543958,0.4166717529296875,0.6897993633889214,0.9195039749145479,-0.823516975623491,2.662524925452587,0.04799349964552846,1.7910144501835674,-0.9839941366955713,58.77242075094301,-4.241630253427829,0.8715104752690211,4,-0.40334129333496094,-1.1566696166992188,-0.8616733551025391,-1.3033409118652344,-0.2266693115234446,2,0.004581337188329204,1.6303275789123242,37.36666870117188,1.4195817627427914,37.08332824707031,1.2190287791346983,37.43333053588867,0.004581337188329204
2268,2007-04-12,36.813331604003906,37.24332809448242,36.67667007446289,37.16667175292969,3456387.0,-0.007905284215307229,1.2368690519214554,2.465227690096612,58.446607335311015,68.43350131755997,-0.1367653233244468,-0.7666858789008302,-0.7622628863899337,-1.779388642039251,11.8969278193582,0.5666580200195312,0.6645273679220978,0.5456651687622056,-1.154218747027521,2.245549084551932,-0.30427678913265765,1.3956071266570689,-0.5295900080601967,12.9333530688058,-46.029107184760406,0.8499419578948626,4,-0.030002593994140625,-0.8633308410644531,-0.5391674041748047,-1.0100021362304688,-0.4066619873046875,3,0.01611747665432106,-3.716947725260726,37.10667037963867,1.6303275789123242,37.36666870117188,1.4195817627427914,37.08332824707031,0.01611747665432106
2269,2007-04-13,37.28332901000977,37.400001525878906,36.86333084106445,36.93333053588867,3364110.0,0.01276704350102209,-1.1905021409108603,-0.9905426122255292,61.683047299782515,69.26316418374945,-0.45032130142341487,-1.0586209738078693,-1.1571922794698608,-2.238691271520217,11.806839550026815,0.586669921875,0.6499015305284601,0.8681625366210994,-0.6243031955791594,2.3606282688213582,0.12192967052097003,1.6143954027212288,-0.8546285963655151,73.09127677176296,15.41523010149443,0.7462328661001302,4,-0.4433288574218821,-1.3333282470703196,-1.0091648101806712,-1.4799995422363352,-1.2466583251953196,4,0.004291458184143115,1.2368690519214554,36.813331604003906,-3.716947725260726,37.10667037963867,1.6303275789123242,37.36666870117188,0.004291458184143115
2270,2007-04-16,37.36666870117188,37.373329162597656,37.123329162597656,37.3266716003418,2949462.0,0.002235307129889952,8.377691922444015,0.11427792915533133,62.962895684669355,70.26713757222319,-0.4036669660766137,-0.9939223350939272,-1.1835800532314025,-2.3066448586766626,11.889894673436327,0.25,0.6991196060711005,0.8251688003540139,-0.5270544116844036,2.1773920123924313,0.14905719433480158,1.5012804063732261,-0.8075053515971291,83.1321812666614,25.66051325033365,0.6761116060192099,4,-0.5266685485839915,-1.416667938232429,-1.185004234313972,-1.5633392333984446,-1.7366676330566477,0,0.012488657997061337,-1.1905021409108603,37.28332901000977,1.2368690519214554,36.813331604003906,-3.716947725260726,37.10667037963867,0.012488657997061337
2271,2007-04-17,37.186668395996094,37.36666870117188,37.04999923706055,37.18000030517578,2643147.0,-0.004817135469454947,-1.3749892713072371,0.16671435383878774,59.137909432346476,69.62023803432544,-0.09578453041294921,-0.6639288140880666,-0.9478675498647959,-2.1120955827033256,11.933649305781191,0.31666946411133523,0.786792922798675,0.5283349990844712,-0.592517605577882,1.6491876037468245,-0.032091303246708947,1.0887613014156514,-0.5100884040838949,61.445445353433215,4.842329410830374,0.560426302331178,4,-0.21333885192871094,-1.2366676330566406,-0.996668815612793,-1.3833389282226562,-1.953338623046875,1,-0.0006275990530414388,8.377691922444015,37.36666870117188,-1.1905021409108603,37.28332901000977,1.2368690519214554,36.813331604003906,-0.0006275990530414388
2272,2007-04-18,37.060001373291016,37.396671295166016,36.98332977294922,37.08332824707031,2959191.0,-0.003406248211219598,-3.679247727419947,-3.498283752860412,64.9619508558076,67.34978378091307,0.14137813403424815,-0.437346493510276,-0.757107292546408,-1.9673703728844458,12.92136950841697,0.4133415222167969,0.8480811163185606,0.3240015029907255,-0.6687985264065759,1.3168015323880269,-0.1723985117079252,0.8204015176893762,-0.2777464032751169,52.995248316342945,-8.751525961659588,0.4964000146986493,4,0.14499855041503906,-1.1100006103515625,-0.8900022506713867,-1.2566719055175781,-1.6700019836425781,2,-0.0015291727058317495,-1.3749892713072371,37.186668395996094,8.377691922444015,37.36666870117188,-1.1905021409108603,37.28332901000977,-0.0015291727058317495
2273,2007-04-19,36.68333053588867,36.87667083740234,36.56999969482422,36.66667175292969,4590558.0,-0.010163810670385187,-1.9206372272982557,-0.7141455437448896,59.036101861673,64.5355792551563,0.4895827029763069,-0.03213240928869254,-0.388602555821727,-1.5737966383572868,12.975422330968895,0.4900016784667969,0.906153524224024,-0.07183589935302592,-1.0437766469116028,0.9001048482055509,-0.5578062731323143,0.4141344744262625,1.0499992370605469,13.65428807794834,-50.83630903427735,0.4859703737792881,4,0.35500526428222656,-0.7333297729492188,-0.7216663360595703,-0.8800010681152344,-0.5166587829589844,3,0.005361305240104697,-3.679247727419947,37.060001373291016,-1.3749892713072371,37.186668395996094,8.377691922444015,37.36666870117188,0.005361305240104697
2274,2007-04-20,36.49332809448242,36.873329162597656,36.49332809448242,36.763328552246094,5693850.0,-0.005179530828597012,-1.8148179544780232,-16.207694069155025,52.99810577964272,61.852320359784684,0.5947697858798406,0.18798527659681952,-0.20129803545752623,-1.3595749246677826,12.850998435043332,0.3800010681152344,0.8996049776898687,-0.27483825683593466,-1.2240809176036436,0.6744044039317743,-0.7494595872197891,0.1997830735479198,1.2167350769042997,0.0,-62.922585944436115,0.4746213303838549,4,0.5066719055175781,-0.5433273315429688,-0.5216617584228516,-0.6899986267089844,-0.5066566467285156,4,-0.002374638935611517,-1.9206372272982557,36.68333053588867,-3.679247727419947,37.060001373291016,-1.3749892713072371,37.186668395996094,-0.002374638935611517
2275,2007-04-23,36.75333023071289,36.86999893188477,36.310001373291016,36.52999877929688,4291272.0,0.007124648526363853,1.4525323064328401,-0.827152121391912,55.58321197885512,59.70975989500122,0.3162966885862488,-0.04768363916954854,-0.4526505421249567,-1.5879581753336112,12.290575555411904,0.5599975585937571,0.7414170712591996,-0.0318361282348647,-0.9663862944267834,0.902714037957054,-0.4991112113308205,0.4354389548610911,0.9080635375976556,40.797011907436534,-21.664120040875538,0.467275083095959,4,0.15500640869140625,-0.6033306121826172,-0.9616622924804688,-0.9500007629394531,-0.3933296203613281,0,-0.01949917303819071,-1.8148179544780232,36.49332809448242,-1.9206372272982557,36.68333053588867,-3.679247727419947,37.060001373291016,-0.01949917303819071
2276,2007-04-24,36.29333114624024,37.060001373291016,36.150001525878906,36.76667022705078,7268598.0,-0.012515847722780027,-1.3947417293667086,-2.1194465795542246,48.185303209455064,58.110570381949195,0.6794867018602488,0.4268490323733616,0.0032014835245064432,-1.1011957043406468,12.107999227801928,0.9099998474121094,0.5610421156152086,-0.4871683120727468,-1.4309836732726353,0.4566470491271417,-0.9590759926726875,-0.015260631472806097,1.2869790783691357,11.496999758267682,-47.63100725792799,0.47190768059994337,4,0.48167037963866477,-0.12500190734863992,-0.5016632080078196,-0.490001678466804,0.289997100830071,1,-0.01827691361402417,1.4525323064328401,36.75333023071289,-1.8148179544780232,36.49332809448242,-1.9206372272982557,36.68333053588867,-0.01827691361402417
2277,2007-04-25,36.70000076293945,36.853328704833984,36.16999816894531,36.413330078125,3197691.0,0.011205078284508563,1.3033876183801925,-0.6056349379044763,43.802457681620794,56.48344264265028,0.23363360940832933,0.03953333018922933,-0.3982467812497106,-1.4837345907568391,11.915556248580065,0.6833305358886719,0.42995081323778805,-0.09149875640868999,-1.0256462861427735,0.8426487733253936,-0.5585725212757353,0.37557500845835534,0.7658847657714887,60.43948673449283,5.953481365030683,0.467073764867042,4,0.07500076293945312,-0.33167076110839844,-0.9083328247070312,-0.8966712951660156,-0.4466705322265625,2,-0.03996378636240561,-1.3947417293667086,36.29333114624024,1.4525323064328401,36.75333023071289,-1.8148179544780232,36.49332809448242,-0.03996378636240561
2278,2007-04-26,36.77999877929688,36.93999862670898,36.55667114257813,36.81999969482422,3146580.0,0.002179782416740883,1.7380653950954053,-0.13953612157178588,41.44859631095373,54.235170310558196,0.1658511080177476,0.021546255905526834,-0.47445794177922096,-1.5316533089328388,12.193722690595443,0.38332748413084516,0.29512115987562026,-0.05016708374022727,-0.9084734081059835,0.808139240625529,-0.4793202459231054,0.37898607844265086,0.580616029187496,69.23047901706632,17.74003330983045,0.42915316218287936,4,-0.006662368774421168,-0.2133331298828196,-0.9883308410644602,-0.9766693115234446,-0.8966674804687571,3,-0.03779226307182104,1.3033876183801925,36.70000076293945,-1.3947417293667086,36.29333114624024,1.4525323064328401,36.75333023071289,-0.03779226307182104
2279,2007-04-27,36.68999862670898,36.91667175292969,36.16667175292969,36.68333053588867,3120615.0,-0.0024469862853438995,2.260767891201592,-0.16669845508281975,44.47574522710684,52.18104248194014,0.18197276920702876,0.17623860575678663,-0.3756207422361797,-1.4030119990439331,12.699351929027369,0.75,0.23637894135404736,-0.17550067901611754,-0.9400883205920536,0.5890869625598185,-0.5577944998040891,0.20679314177185404,0.5737671191669662,59.340350700687964,8.996458823758942,0.38229382078796914,4,0.08333778381348367,0.013330459594733668,-0.889998435974114,-0.8866691589355398,-1.223327636718743,4,-0.014263474880544913,1.7380653950954053,36.77999877929688,1.3033876183801925,36.70000076293945,-1.3947417293667086,36.29333114624024,-0.014263474880544913
2280,2007-04-30,36.80667114257813,37.026668548583984,36.35667037963867,36.546669006347656,2934171.0,0.003179954217393144,-1.0937462747061488,38.99199084672454,41.7486183994569,50.24889903384129,-0.02513201812859478,0.10761327294736844,-0.4872914163778219,-1.47933398030586,12.924060856232483,0.6699981689453125,0.21412549478883136,-0.08582820892333132,-0.7976985668301708,0.6260421489835082,-0.4417633878767475,0.2701069700300849,0.36799346569804925,72.1615084405439,24.449367989301976,0.3559351789534197,4,-0.03333473205567117,-0.10334205627442117,-0.9733352661132884,-1.0033416748046946,-1.6533393859863281,0,-0.02227856172180831,2.260767891201592,36.68999862670898,1.7380653950954053,36.77999877929688,1.3033876183801925,36.70000076293945,-0.02227856172180831
2281,2007-05-02,37.086669921875,37.15999984741211,36.33332824707031,36.98332977294922,6068007.0,0.007607283424579059,5.613372802734375,0.39745884562339356,49.70702655703958,48.553907445089294,-0.35850827514567385,-0.11694986131359997,-0.7497973093239167,-1.7138574276279357,12.716453225481722,0.8266716003417969,0.14265031410447904,0.15517063140869425,-0.5051633823113377,0.8155046451287262,-0.17499637545132174,0.48533763826871024,-0.9366683959960938,92.61775379711592,44.39186649608199,0.3301670068600175,5,-0.4316692352294922,-0.38334083557128906,-1.1608343124389648,-1.2833404541015625,-2.136669158935554,2,-0.0195938139782893,-1.0937462747061488,36.80667114257813,2.260767891201592,36.68999862670898,1.7380653950954053,36.77999877929688,-0.0195938139782893
2282,2007-05-03,37.33332824707031,37.39332962036133,37.09333038330078,37.39332962036133,5924196.0,0.006650862040590733,8.999745692669592,-0.5806201550387597,57.72270025403539,48.40797393312957,-0.6284009224225215,-0.30992862382042574,-1.0046427099224644,-1.9212877201265073,12.84342571535213,0.3066596984863281,0.05856396487350679,0.3576625823974595,-0.2849975311115358,1.0003226959064548,0.036332525642961855,0.6789926391519572,-1.1631267547607393,95.10854861130548,40.666133023391296,0.32133005675449716,5,-0.5616626739501953,-0.6299991607666016,-1.4074926376342773,-1.529998779296875,-2.1466598510742188,3,-0.020089288451234033,5.613372802734375,37.086669921875,-1.0937462747061488,36.80667114257813,2.260767891201592,36.68999862670898,-0.020089288451234033
2283,2007-05-04,37.21667098999024,37.66667175292969,37.03332901000977,37.459999084472656,6290145.0,-0.0031247483832150813,-1.0764925489803954,4.0553754211963975,48.89394982833879,47.95195660520691,-0.478447081466328,-0.20177824521906018,-0.9056490160843467,-1.793412166251251,12.314690215634977,0.6333427429199148,-0.002955124238852136,0.23983821868897337,-0.4045686747857218,0.8842451121636685,-0.0823652280483742,0.562041665426321,-0.9975443725586004,69.99994913737027,17.176377385997874,0.32220344673734835,5,-0.3083343505859446,-0.5133419036865305,-1.2908353805542063,-1.413341522216804,-1.6966705322265696,4,-0.025884656893047975,8.999745692669592,37.33332824707031,5.613372802734375,37.086669921875,-1.0937462747061488,36.80667114257813,-0.025884656893047975
2284,2007-05-07,37.54333114624024,37.623329162597656,37.099998474121094,37.36666870117188,2185200.0,0.00877725351463754,2.108970799859626,-0.726025679213654,52.712328382020644,47.63296953889196,-0.7157720481307734,-0.5478641724090423,-1.2616929627001312,-2.1065744464739993,11.266862960386161,0.5233306884765625,-0.07210471944880226,0.5609983444213924,-0.10143915669740267,1.2234358455401875,0.22977959386199132,0.8922170949807935,-1.2373518206787182,90.74952507381437,40.03473479812392,0.33121875055939787,5,-0.6349945068359446,-0.8400020599365305,-1.5174961090087962,-1.740001678466804,-2.3433303833007884,0,-0.04421557162698275,-1.0764925489803954,37.21667098999024,8.999745692669592,37.33332824707031,5.613372802734375,37.086669921875,-0.04421557162698275
2285,2007-05-08,38.01667022705078,38.29999923706055,37.349998474121094,37.58000183105469,6874074.0,0.012607807201943988,-1.1189408571501502,2.471766966811341,61.69018170877167,49.13351159437158,-1.1075290962413007,-0.9989089933948634,-1.7359876318834608,-2.5706582293084423,10.575101226824547,0.9500007629394531,-0.07950933105760072,0.9876703262329087,0.1797478676796871,1.7955927847861304,0.5837090969562979,1.3916315555095196,-1.6290493558471653,85.59347183886754,34.739163941495676,0.4039612292766095,5,-0.7833347320556641,-0.9500064849853516,-1.9816703796386719,-2.2133407592773438,-2.5,1,-0.06707581757768188,2.108970799859626,37.54333114624024,-1.0764925489803954,37.21667098999024,8.999745692669592,37.33332824707031,-0.06707581757768188
2286,2007-05-09,37.646671295166016,38.436668395996094,37.55332946777344,38.16667175292969,3048696.0,-0.009732544425247736,-1.4999541168024269,-1.1908360269066132,57.73291981681379,50.68134072050414,-0.5871115784112746,-0.6396527369423382,-1.3961939841672404,-2.1956436585401917,10.168042587162155,0.8833389282226562,-0.04766682980368131,0.6036712646484403,-0.23789200256649679,1.4452345318633775,0.18288963104097178,1.024452898255909,-1.106060154693843,43.70591257403941,-6.593474992230412,0.420781633607469,5,-0.345001220703125,-0.4550018310546875,-1.5116710662841797,-1.8433418273925781,-1.8000030517578125,2,-0.06623001324673206,-1.1189408571501502,38.01667022705078,2.108970799859626,37.54333114624024,-1.0764925489803954,37.21667098999024,-0.06623001324673206
2287,2007-05-10,37.276668548583984,37.790000915527344,37.16999816894531,37.646671295166016,3451221.0,-0.009828299125865692,-1.125686633533874,0.7115431170450794,57.83458419382461,52.50200604082313,-0.1415964964080345,-0.2701098187196038,-1.0561606910658838,-1.8241629470606284,9.42472019151655,0.6200027465820312,-0.05393304026843282,0.2251686096191392,-0.6225141233034748,1.0728513425417532,-0.19867275684216423,0.6490099760804426,-0.5464516825594217,17.34003484860387,-36.04171260386753,0.42384136646130643,5,0.02500152587890625,-0.08499908447265625,-1.135000228881836,-1.4733390808105469,-2.0066680908203125,3,-0.062416194264037106,-1.4999541168024269,37.646671295166016,-1.1189408571501502,38.01667022705078,2.108970799859626,37.54333114624024,-0.062416194264037106
2288,2007-05-11,37.40666961669922,37.513328552246094,36.66667175292969,37.1533317565918,3891231.0,0.0034874647648783785,2.6286141697525567,-0.68469183660845,62.25416384743496,54.47738588752625,-0.1937286306450332,-0.3724774414896217,-1.1687085722754986,-1.9365334733734585,8.977684298679216,0.8466567993164062,0.020226558604669265,0.32550277709960795,-0.5285904532225842,1.1795960074218002,-0.10154383806148815,0.752549392260704,1.029998779296875,41.807868205192314,-17.56927027115176,0.4270466151610956,5,-0.021671295166015625,-0.11333465576171875,-1.2541694641113281,-1.6033401489257812,-2.2566680908203125,4,-0.05934773780855551,-1.125686633533874,37.276668548583984,-1.4999541168024269,37.646671295166016,-1.1189408571501502,38.01667022705078,-0.05934773780855551
2289,2007-05-14,37.44332885742188,37.69667053222656,37.28332901000977,37.60667037963867,2427381.0,0.0009800188334943005,1.4077551247152522,-0.6447576455707358,59.84779604801108,56.4884056262545,-0.1254864802996991,-0.4179645550446267,-1.172944154595264,-1.9520830403261584,8.42062033718906,0.41334152221678977,0.09350296279060188,0.3541620254516644,-0.5108319453627388,1.2191559962660676,-0.07833495995553363,0.7866590108588625,0.9579396057128804,43.87901567692726,-17.11108552568048,0.43249698540720005,5,-0.05833053588867898,-0.1499938964843821,-1.3099937438964915,-1.6399993896484446,-2.4233283996582102,0,-0.05136638376843927,2.6286141697525567,37.40666961669922,-1.125686633533874,37.276668548583984,-1.4999541168024269,37.646671295166016,-0.05136638376843927
2290,2007-05-15,37.83332824707031,38.026668548583984,37.16667175292969,37.296669006347656,6598872.0,0.01041572428385007,-1.1590227832099522,-3.2855040986479396,72.42726019223937,59.012876030165586,-0.3962046369492569,-0.8128875939807898,-1.5168300192371262,-2.3248775030550917,8.001168493336445,0.8599967956542969,0.18757724505476858,0.7208284378051744,-0.1991143033265459,1.6407711789368946,0.26085706723931423,1.1807998083710345,0.5332482818603452,65.91292128777528,-1.2824643721149442,0.45997137056586085,5,-0.2816581726074219,-0.5399932861328125,-1.5066633224487305,-2.029998779296875,-3.723327636718757,1,-0.06960337898198987,1.4077551247152522,37.44332885742188,2.6286141697525567,37.40666961669922,-1.125686633533874,37.276668548583984,-0.06960337898198987
2291,2007-05-16,37.163330078125,37.5,37.0,37.0,5505426.0,-0.017709205084202262,-5.1225710014947685,0.3043459717661108,56.26689149097106,58.851119500936214,0.31939963004957406,-0.15254877677801204,-0.8081976517557052,-1.6292073827939575,7.576620671434187,0.8333282470703125,0.26382331670914994,0.05199718475341797,-0.8676085747332678,0.9716029442401037,-0.4078056949899249,0.5118000644967609,1.1692483552856388,36.51908054359564,-30.228372729272714,0.45980287974334216,5,0.3883399963378906,0.1300048828125,-0.836665153503418,-1.1200008392333984,-3.3333282470703054,2,-0.04430872711386735,-1.1590227832099522,37.83332824707031,1.4077551247152522,37.44332885742188,2.6286141697525567,37.40666961669922,-0.04430872711386735
2292,2007-05-17,37.00333023071289,37.336669921875,36.97999954223633,37.16999816894531,2126439.0,-0.004305315133917187,-2.3438477907122293,-1.0204362855007474,52.95674351657777,59.30254102185167,0.47792551411350104,0.0031491827856342525,-0.6041787786942621,-1.4395748609052816,7.233034704256659,0.3566703796386719,0.3444532620918963,-0.10516910552978231,-1.0257895079533057,0.8154512968937411,-0.565479306741544,0.3551410956819794,1.2959300690881292,24.754358161648177,-39.9572921826937,0.46031020121176297,5,0.54833984375,0.2900047302246094,-0.6766653060913086,-0.9600009918212891,-2.8933296203613352,3,-0.03125832134818651,-5.1225710014947685,37.163330078125,-1.1590227832099522,37.83332824707031,1.4077551247152522,37.44332885742188,-0.03125832134818651
2293,2007-05-18,36.88000106811523,37.19667053222656,36.61333084106445,36.86666870117188,5399172.0,-0.003332920627108882,-1.2435793041220098,-0.07999359135740254,52.493486936827786,59.27822530571912,0.612932167910671,0.14963998983957794,-0.4429442253461744,-1.2839424295123294,7.33502774988702,0.5833396911621094,0.3719668438165229,-0.23833179473877664,-1.1439090320251353,0.667245442547582,-0.6911204133819524,0.21445682390439913,1.3866074607483654,18.868118046520664,-44.601149859988006,0.45278861864317804,5,0.6449985504150462,0.41333389282227273,-0.5533361434936452,-0.8366718292236257,-3.3100013732910085,4,-0.04365511289920998,-2.3438477907122293,37.00333023071289,-5.1225710014947685,37.163330078125,-1.1590227832099522,37.83332824707031,-0.04365511289920998
2294,2007-05-21,36.40666961669922,36.83332824707031,36.38000106811523,36.78667068481445,5262453.0,-0.01283436653219705,-1.0922559574636297,-28.50214592277716,45.19994360306803,57.44597662730761,1.014787916996383,0.649443641468963,0.06776495522090897,-0.7754629711199215,7.583087136906652,0.5,0.33564150404447446,-0.7073303222656264,-1.6262302665508273,0.2115696220195744,-1.1667802944082268,-0.247880350123026,1.7938078046524097,1.619546684458707,-58.240682691560075,0.45944997214260136,5,1.0016651153564453,0.8866653442382812,-0.040004730224609375,-0.28833961486816406,-2.786670684814446,0,-0.03451752396060681,-1.2435793041220098,36.88000106811523,-2.3438477907122293,37.00333023071289,-5.1225710014947685,37.163330078125,-0.03451752396060681
2295,2007-05-22,36.03667068481445,36.396671295166016,35.93333053588867,36.36666870117188,6676812.0,-0.010162943652364476,1.3760869352582725,0.8684133915575151,37.66631924871686,55.2163543419635,1.200648443901656,1.0150410490606134,0.45581620869777595,-0.37918948719802614,8.241163425922576,0.4733390808105469,0.3327369620938896,-1.0414962768554688,-2.0690807617208407,-0.013911791990096845,-1.5552885192881547,-0.5277040344227828,2.0545781553429947,6.596167940529788,-47.091339580406505,0.5137922424326865,5,0.943328857421875,1.1483287811279297,0.35832977294921875,0.08165931701660156,-1.9766693115234375,1,-0.02821210194312418,-1.0922559574636297,36.40666961669922,-1.2435793041220098,36.88000106811523,-2.3438477907122293,37.00333023071289,-0.02821210194312418
2296,2007-05-23,35.630001068115234,36.03332901000977,35.59333038330078,35.96332931518555,6042087.0,-0.011284883119643596,-1.1639119749357796,1.0100916688822652,30.716956426731045,52.203284590064214,1.4429069578903295,1.4434753529798456,0.8727463479290378,0.05591450335339232,8.937973787582758,0.4433403015136719,0.27548998280835235,-1.414999389648436,-2.5825324395800777,-0.24746633971679444,-1.9987659146142533,-0.8312328646826188,2.288614307700712,2.1034734773722885,-44.43010532564867,0.5837665249658195,5,1.1799983978271484,1.3849983215332031,0.7649993896484375,0.4883289337158203,-1.5,2,-0.042660690771741394,1.3760869352582725,36.03667068481445,-1.0922559574636297,36.40666961669922,-1.2435793041220098,36.88000106811523,-0.042660690771741394
2297,2007-05-24,35.23332977294922,35.790000915527344,35.20000076293945,35.54999923706055,7181559.0,-0.011133069976834498,-2.0783086369381114,0.950022888532845,28.88561656463881,48.49566822530909,1.6977900734062743,1.8178348174579355,1.2730237156292787,0.4823553061341528,9.848161207788731,0.5900001525878906,0.12048323137228323,-1.7383371353149428,-3.154815604052473,-0.3218586665774126,-2.4465763696837115,-1.0300979009461741,2.4527571036152125,1.669229960929664,-40.16532982536716,0.7082392343687666,5,1.3800048828125,1.5850048065185547,1.2283353805541992,1.0166702270507812,-0.943328857421875,3,-0.039829557720994724,-1.1639119749357796,35.630001068115234,1.3760869352582725,36.03667068481445,-1.0922559574636297,36.40666961669922,-0.039829557720994724
2298,2007-05-25,35.38999938964844,35.5966682434082,35.166671752929695,35.23332977294922,8038755.0,0.0044466310084465555,-1.9656397169092494,-0.4947417874308843,26.215049395814447,44.75869637506502,1.3689298732339878,1.6355458805349414,1.1453887031473045,0.3565087435520411,10.675153602709948,0.4299964904785085,-0.0030520366211419514,-1.5121675491333022,-3.094888989631272,0.07055389136466772,-2.3035282693822836,-0.7208068288843208,1.9977571532809932,13.399739988647022,-21.3283882822873,0.7913607202489835,5,1.2066707611083984,1.4116706848144531,1.1875009536743164,0.8600006103515625,-1.4799995422363281,4,-0.03616837528602168,-2.0783086369381114,35.23332977294922,-1.1639119749357796,35.630001068115234,1.3760869352582725,36.03667068481445,-0.03616837528602168
2299,2007-05-29,36.16667175292969,36.23332977294922,35.540000915527344,35.540000915527344,7206975.0,0.02194609710867712,-1.2127369459087645,3.9999513026540052,30.84888433968642,40.13887683589247,0.4382007638882044,0.8618441468152085,0.4354216553442498,-0.40015913041453643,11.210741246156237,0.8433303833007812,-0.09137885087499598,-0.7093288421630888,-2.3238046884350894,0.9051470041089118,-1.516566765299089,0.09790908097291151,0.9101329193997785,81.30084326550602,50.81718103026182,0.8072379231359995,5,0.16666412353515625,0.6349983215332031,0.3274965286254883,0.0833282470703125,-2.0966720581054688,1,-0.07179737399793018,-1.9656397169092494,35.38999938964844,-2.0783086369381114,35.23332977294922,-1.1639119749357796,35.630001068115234,-0.07179737399793018
2300,2007-05-30,35.986671447753906,36.11333084106445,35.813331604003906,36.0966682434082,3913245.0,-0.004976966263455007,3.186367144872375,-0.1755256333775673,32.11208296303117,37.455009221676924,0.36733460944309826,1.0300747741247989,0.6650769269158658,-0.1983366667241313,11.973462636778553,0.35334014892578125,-0.22358888049952697,-0.8483291625976577,-2.511142758554783,0.8144844333594676,-1.6797359605762168,-0.016922364619098573,0.8227146158595886,76.87559456115113,46.07896488553588,0.8314067979785623,5,0.2649993896484375,0.8149986267089844,0.4883289337158203,0.26332855224609375,-2.1166725158691335,2,-0.06576525198517214,-1.2127369459087645,36.16667175292969,-1.9656397169092494,35.38999938964844,-2.0783086369381114,35.23332977294922,-0.06576525198517214
2301,2007-05-31,36.36000061035156,36.83332824707031,36.263328552246094,36.33332824707031,7606359.0,0.010374095396393113,-5.839787604138057,-0.2424830934628056,40.129195930730745,36.02972615658281,-0.1474347819004933,0.6319125323814063,0.34644230094118456,-0.5387757878584054,12.621926547573159,0.8466567993164062,-0.34736009966090364,-0.43866653442383097,-2.1100601007249793,1.2327270318773174,-1.2743633175744051,0.3970302487267432,-1.193328857421868,71.60016845805931,37.48613277544919,0.8356967831505732,5,-0.1783294677734375,0.4416694641113281,0.16916751861572266,-0.1100006103515625,-2.020000457763672,3,-0.06325630358778778,3.186367144872375,35.986671447753906,-1.2127369459087645,36.16667175292969,-1.9656397169092494,35.38999938964844,-0.06325630358778778
2302,2007-06-01,36.58332824707031,36.81999969482422,36.436668395996094,36.563331604003906,4462344.0,0.0061421241190839915,-1.8049685973482206,0.7497139588100686,41.30883331212561,34.786986864949235,-0.4879144633993917,0.368404106762668,0.1603621840888465,-0.7347127706024708,12.89738487926333,0.45999908447265625,-0.5622779935575295,-0.17783889770507955,-1.8322923136040359,1.4766145181938768,-1.0050656056545577,0.6493878102443986,-1.383323364257805,84.99990844670677,49.716845285508086,0.827226707949477,6,-0.5833282470703125,0.21834182739257812,-0.1116628646850586,-0.3333282470703125,-2.643329620361328,4,-0.06706134451152757,-5.839787604138057,36.36000061035156,3.186367144872375,35.986671447753906,-1.2127369459087645,36.16667175292969,-0.06706134451152757
2303,2007-06-04,36.25333023071289,36.650001525878906,36.22999954223633,36.45000076293945,3579417.0,-0.009020448170509177,-2.4520913024393303,-9.835177413201068,38.17097596434952,34.005990460647176,-0.28626146757094517,0.6561729414767541,0.49896585378242264,-0.3783795428493093,12.620753142745745,0.4200019836425781,-0.6828561244365403,-0.45966987609862997,-2.1143786154818542,1.1950388632845943,-1.287024245790242,0.36768449359298216,-1.0206588806152297,55.15458444186198,20.09306292826441,0.8273543696916134,6,-0.2533302307128906,0.54833984375,0.31833553314208984,-0.003330230712890625,-2.5533294677734446,0,-0.054155833483188975,-1.8049685973482206,36.58332824707031,-5.839787604138057,36.36000061035156,3.186367144872375,35.986671447753906,-0.054155833483188975
2304,2007-06-05,35.883331298828125,36.4900016784668,35.86333084106445,36.33332824707031,4385682.0,-0.010205929483722675,-1.5578513040093422,2.288075102800838,30.538931274460523,33.214058463507584,0.0018942703127180494,0.9438226459147643,0.87559773394171,0.02309595847013668,12.493163645961198,0.6266708374023438,-0.7965853031316001,-0.746668815612793,-2.3925191336224643,0.8991815023968783,-1.5695939746176322,0.07625634339204623,-0.618646810791013,6.862737764879238,-23.292634522014428,0.8229251590048372,6,0.116668701171875,0.9183387756347656,0.7866697311401367,0.366668701171875,-2.6933326721191406,1,-0.05499298364977778,-2.4520913024393303,36.25333023071289,-1.8049685973482206,36.58332824707031,-5.839787604138057,36.36000061035156,-0.05499298364977778
2305,2007-06-06,35.466670989990234,36.20000076293945,35.349998474121094,35.83332824707031,4267728.0,-0.011611528076031719,-1.8333301544310718,0.8147994303346784,32.1654240137169,33.37499930650601,0.3678841470470573,1.2223170446439866,1.2883832832507807,0.460028263823979,11.599350987902039,0.8500022888183594,-0.9207318349337967,-1.0358291625976577,-2.623430224397218,0.5517718992019027,-1.8296296934974379,-0.24202863169787747,-0.1706136267724574,7.865581747015528,-20.597308316430404,0.7938005308997788,6,0.5333290100097656,1.3349990844726562,1.2716617584228516,0.7833290100097656,-1.6666717529296804,2,-0.03937982495059089,-1.5578513040093422,35.883331298828125,-2.4520913024393303,36.25333023071289,-1.8049685973482206,36.58332824707031,-0.03937982495059089
2306,2007-06-07,35.153331756591804,35.71332931518555,34.85667037963867,35.413330078125,8324766.0,-0.008834751744443814,-1.0078232220051588,0.7091045288554381,31.160896446812544,33.6278081823031,0.6777721451295093,1.4116605549265486,1.5949863313136703,0.7860622444330048,10.684647022467978,0.856658935546875,-0.9906450506738338,-1.2245014190673729,-2.82532732621943,0.3763244880846841,-2.0249143726434014,-0.4240884654913444,1.6799964904785085,15.11011803565393,-13.250908916642707,0.8004129535760278,6,0.6916675567626882,1.4933376312255788,1.585000991821282,1.096668243408196,-1.9433326721191477,3,-0.036506719579044944,-1.8333301544310718,35.466670989990234,-1.5578513040093422,35.883331298828125,-2.4520913024393303,36.25333023071289,-0.036506719579044944
2307,2007-06-08,34.950000762939446,35.33000183105469,34.700000762939446,34.963329315185554,6051087.0,-0.005784117279700851,-1.4545724774459714,0.0512639934269968,30.661311308479938,34.12183728371037,0.9350129858571776,1.5091194519369893,1.7860707526371797,0.997308893882142,10.591186082647269,0.6300010681152415,-1.0036447198702874,-1.3114990234375057,-2.974260724295945,0.35126267742093376,-2.1428798738667254,-0.48011817300828596,1.8437943267822305,12.820507804476255,-16.049742104729802,0.8313808504292213,6,0.8166637420654368,1.6183338165283274,1.7291641235351634,1.299999237060554,-1.3400001525878906,4,-0.017453522089716067,-1.0078232220051588,35.153331756591804,-1.8333301544310718,35.466670989990234,-1.5578513040093422,35.883331298828125,-0.017453522089716067
2308,2007-06-11,35.186668395996094,35.543331146240234,35.009998321533196,35.09999847412109,3866454.0,0.006771605948221016,-2.999942780304821,-6.502575844298122,37.16688950273586,34.82383785738253,0.7447925738520453,1.156923370851331,1.5549132470397353,0.7745374451041016,11.290745513286367,0.5933303833007884,-0.9410832788973522,-0.9638313293457017,-2.600909378298148,0.6732467196067446,-1.7823703538219249,-0.14529230486947853,1.523374920654291,27.1881220191036,-4.917278326208756,0.8185390244762244,6,0.5799961090087891,1.3816661834716797,1.5508289337158203,1.0633316040039062,-1.39666748046875,0,-0.03543017358895417,-1.4545724774459714,34.950000762939446,-1.0078232220051588,35.153331756591804,-1.8333301544310718,35.466670989990234,-0.03543017358895417
2309,2007-06-12,35.52000045776367,35.633331298828125,35.01667022705078,35.023330688476555,5989590.0,0.00947324873205413,-1.4183228489576711,5.730589788732007,44.522931045917105,36.2028209777032,0.34652424978282426,0.7084341654540367,1.2318307691318537,0.46117274128097563,11.69082837672473,0.6166610717773438,-0.8183271215573598,-0.5343328475952163,-2.0747551486975837,1.0060894535071512,-1.3045439981464,0.23587830295596746,1.1096411567382773,54.6666463216148,18.53581140084046,0.7702111505511838,6,0.24666404724121094,1.0483341217041016,1.285832405090332,0.7299995422363281,-2.470001220703118,1,-0.0512387294867398,-2.999942780304821,35.186668395996094,-1.4545724774459714,34.950000762939446,-1.0078232220051588,35.153331756591804,-0.0512387294867398
2310,2007-06-13,35.20000076293945,35.43000030517578,35.00667190551758,35.3266716003418,4519476.0,-0.009009000301245074,1.540009155413138,-0.2550403612930938,45.356365439975754,36.783617589841526,0.6070359252587352,0.8654061129202404,1.5494386404161347,0.8068797720797036,11.636566724401911,0.5133285522460938,-0.6971902031069277,-0.7226661682128892,-2.0595611978048964,0.614228861379118,-1.3911136830088893,-0.05421865341688914,1.352455217499994,49.34233806910191,8.539320605748216,0.6684475147960021,6,0.5599994659423828,1.3683338165283203,1.6058320999145508,1.0499992370605469,-1.440002441406257,2,-0.057102332177978554,-1.4183228489576711,35.52000045776367,-2.999942780304821,35.186668395996094,-1.4545724774459714,34.950000762939446,-0.057102332177978554
2311,2007-06-14,35.51667022705078,35.76667022705078,35.24332809448242,35.5966682434082,6487956.0,0.008996291399082423,1.4920936231278554,0.631542492320665,53.11363449630016,38.09526216586092,0.1767465192690949,0.4416936479102702,1.2327182190262675,0.5144009065922006,11.67289369853986,0.5666694641113281,-0.6426151683566133,-0.32366371154785156,-1.535850371390758,0.888522948295055,-0.9297570414693013,0.28242961837359815,0.9616875446886652,76.56256146712887,29.53667924080065,0.6060933299214522,6,0.15833091735839844,1.0516643524169922,1.6333293914794922,0.7333297729492188,-2.306671142578125,3,-0.048334232320088044,1.540009155413138,35.20000076293945,-1.4183228489576711,35.52000045776367,-2.999942780304821,35.186668395996094,-0.048334232320088044
2312,2007-06-15,35.8466682434082,35.93333053588867,35.36333084106445,35.650001525878906,17640252.0,0.009291355699951875,2.081151859450877,-2.4583949263268323,54.83418955556936,39.94673034266313,-0.3003173627439111,0.0217115469313498,0.9018821515509572,0.22108331297499717,11.646937379507198,0.5699996948242188,-0.5781636529542098,0.06416740417480327,-1.0177626224790544,1.146097430828661,-0.476797609152122,0.6051324175017285,0.560555247979245,90.64787294477972,37.74223734118259,0.5409650133269278,6,-0.2516670227050781,0.5166664123535156,1.4000015258789062,0.4550018310546875,-1.8766670227050781,4,-0.07355409269926783,1.4920936231278554,35.51667022705078,1.540009155413138,35.20000076293945,-1.4183228489576711,35.52000045776367,-0.07355409269926783
2313,2007-06-18,35.27000045776367,36.5,35.25,36.349998474121094,1905926.0,-0.016087067889512308,-1.2321449858822007,-5.491513917175832,40.088348326517774,41.0077766817806,0.13655675515326493,0.497062349609223,1.4470303247662102,0.8280975266014039,12.229825723434478,1.25,-0.6041968793512567,-0.4320003509521513,-1.4041130320508728,0.5401123301465702,-0.918056691501512,0.054055989597209475,-0.5699996948242259,17.63367027105733,-30.37148769699,0.4860563405493597,6,0.3299999237060547,1.0933341979980469,1.9766693115234375,1.0316696166992188,-1.7999992370605469,0,-0.04706548981761394,2.081151859450877,35.8466682434082,1.4920936231278554,35.51667022705078,1.540009155413138,35.20000076293945,-0.04706548981761394
2314,2007-06-19,35.150001525878906,35.70000076293945,33.52000045776367,35.09999847412109,5999052.0,-0.003402294593913169,2.7912998480757367,-0.04629920703601668,40.627264895319136,41.94798122418085,0.15823340507089512,0.5460857812932787,1.5257282248466453,0.9702293126992032,13.291277866813713,2.1800003051757812,-0.6641023888573017,-0.48916587829589986,-1.4314976896033969,0.45316593301159713,-0.9603317839496484,-0.017999972642151363,1.3499984741210938,54.6980308222466,9.91745635866085,0.4711659056537476,6,-0.1400012969970703,0.6233329772949219,2.1891651153564453,1.1516685485839844,0.0,1,-0.03869133858643714,-1.2321449858822007,35.27000045776367,2.081151859450877,35.8466682434082,1.4920936231278554,35.51667022705078,-0.03869133858643714
2315,2007-06-20,35.02000045776367,35.27000045776367,34.810001373291016,35.0,1910260.0,-0.003698465504177073,-1.3000085831179606,0.3999847421421464,34.12318247766096,42.27712411649734,0.2438550509720443,0.6282245787005536,1.6233494457527655,1.127420459954628,13.71408643232539,0.45999908447265625,-0.6887329418734112,-0.5683334350585909,-1.529870235048449,0.3932033649312672,-1.04910183505352,-0.08756503506366187,1.4799995422363281,50.33557820194601,8.57788992782828,0.4807683999949274,6,-0.010000228881835938,0.7533340454101562,2.3191661834716797,1.2816696166992188,-0.11999893188476562,2,-0.05625360351091557,2.7912998480757367,35.150001525878906,-1.2321449858822007,35.27000045776367,2.081151859450877,35.8466682434082,-0.05625360351091557
2316,2007-06-21,34.110000610351555,35.150001525878906,33.860000610351555,34.86999893188477,2668128.0,-0.025985146645261525,-1.0476232285097413,-37.99904634751168,24.7962296657265,41.62544837841362,1.1066730640956592,1.49516919943553,2.4805932587134762,2.057678780049507,13.98137100126077,1.2900009155273509,-0.667340320746888,-1.4023332595825266,-2.5685091879211797,-0.2361573312438736,-1.9854212237518567,-0.8192452954131966,2.3303993988037206,19.79866587983166,-15.808021662273212,0.5830879641693277,6,0.8999996185302805,1.3999996185302805,3.31250190734864,2.1916694641113352,0.8899993896484446,3,-0.01026098746864701,-1.3000085831179606,35.02000045776367,2.7912998480757367,35.150001525878906,-1.2321449858822007,35.27000045776367,-0.01026098746864701
2317,2007-06-22,33.830001831054695,34.290000915527344,33.52000045776367,34.200000762939446,2469289.0,-0.008208700506791788,1.8000055486582651,0.48684177504276216,25.051506309179345,40.279294690240675,1.3534189659248739,1.754603040980065,2.711876483509151,2.351297689506346,13.852693611730874,0.7700004577636719,-0.6421713870317021,-1.6121656417846637,-2.9973330261221776,-0.22699825744714985,-2.304749333953424,-0.9195819496159032,2.5519901870727466,10.402732245333954,-21.792272167996547,0.6925836921687578,6,1.1799983978271413,1.5983333587646413,3.5925006866455007,2.471668243408196,0.18999862670897727,4,-0.018327008957265245,-1.0476232285097413,34.110000610351555,-1.3000085831179606,35.02000045776367,2.7912998480757367,35.150001525878906,-0.018327008957265245
2318,2007-06-25,34.110000610351555,34.25,33.34999847412109,33.59999847412109,2410511.0,0.008276640973747584,1.2784822351202605,-1.3783881311022974,31.39861326299335,38.8210371588047,1.0109454747662738,1.4480346534013293,2.394867983091231,2.092327145841004,13.721245016312858,0.9000015258789134,-0.5794034066146168,-1.268166923522955,-2.7763061352572933,0.2399722882113835,-2.0222365293901277,-0.5140973176557821,2.2147515765686094,32.3404849368302,-2.932521625789839,0.7540696058671694,6,0.8149986267089915,1.1633338928222727,3.31250190734864,2.1916694641113352,0.43000030517578836,0,-0.004104350253395839,1.8000055486582651,33.830001831054695,-1.0476232285097413,34.110000610351555,-1.3000085831179606,35.02000045776367,-0.004104350253395839
2319,2007-06-26,33.56999969482422,34.080001831054695,33.490001678466804,34.0,1686695.0,-0.015831161121804826,-1.0000129312574837,-0.84313432165991,30.606645681944897,37.182179407912386,1.391590403392371,1.8799088392379986,2.8756695201116287,2.6495248242590748,14.759897316826562,0.6199989318847514,-0.5094779778194578,-1.6783342361450195,-3.33993746835948,-0.01673100393055904,-2.5091358522522498,-0.8475326200377893,2.635762343583984,11.45838507342324,-26.154506753716102,0.8308016161072291,6,1.3549995422363281,1.5216636657714844,3.839167594909668,2.731670379638672,0.8300018310546875,1,-0.002978804737269969,1.2784822351202605,34.110000610351555,1.8000055486582651,33.830001831054695,-1.0476232285097413,34.110000610351555,-0.002978804737269969
2320,2007-06-27,33.61999893188477,33.86999893188477,33.09999847412109,33.34000015258789,2704911.0,0.001489402368635151,-1.0263112984992215,-0.651159489718084,33.42938792202182,34.99504089965924,1.2224522755136817,1.7323309528951185,2.763144638716092,2.6069687127101773,15.961118859410869,0.7700004577636861,-0.5021089631687232,-1.5100013732910114,-3.2835301674058925,0.2635274208238698,-2.396765770348452,-0.6232369762335708,2.4715325639519463,25.36583822730412,-14.470006098683232,0.8867643970574424,6,1.1800003051757741,1.3466644287109304,3.7308359146118093,2.681671142578118,2.1100006103515554,2,0.045508704420067714,-1.0000129312574837,33.56999969482422,1.2784822351202605,34.110000610351555,1.8000055486582651,33.830001831054695,0.045508704420067714
2321,2007-06-28,34.060001373291016,34.25,33.669998168945305,33.860000610351555,1352316.0,0.013087520981118983,1.0000131541735149,0.7142915531335222,40.84990595296553,33.44123161048103,0.6192079503110008,1.1712331920333767,2.2702431120839535,2.1768839089405887,17.382141151741028,0.6300010681152273,-0.5590960962808253,-0.9549989700317383,-2.6905812603589183,0.7805833202954418,-1.8227901151953247,-0.08720782486815182,1.8520381412427653,80.67234702774797,35.87349393659704,0.8677911451635889,6,0.7399978637695312,0.9066619873046875,3.02249813079834,2.241668701171875,1.279998779296875,3,0.024662364025815897,-1.0263112984992215,33.61999893188477,-1.0000129312574837,33.56999969482422,1.2784822351202605,34.110000610351555,0.024662364025815897
2322,2007-06-29,34.130001068115234,34.150001525878906,33.59000015258789,34.139999389648445,1920324.0,0.0020551876688739146,36.33019707565162,-0.04999141696392778,38.75088023664652,33.292624044939785,0.3130067821375633,0.9570826518730797,2.1511505515436724,2.1216207198438752,18.904000993941775,0.5600013732910156,-0.603220578214156,-0.7623329162597656,-2.3735304801499453,0.848864647630414,-1.567931698204859,0.04326586568532775,1.613315983993786,89.56532411615247,40.781596714072755,0.8055987819450905,6,0.26999855041503906,0.8366622924804688,2.782498359680176,2.1716690063476562,1.8999977111816477,4,0.02549073848982486,1.0000131541735149,34.060001373291016,-1.0263112984992215,33.61999893188477,-1.0000129312574837,33.56999969482422,0.02549073848982486
2323,2007-07-02,34.290000915527344,34.459999084472656,33.77000045776367,34.0,1373112.0,0.0046879531908829986,1.1904813805631245,-29.004959938933986,36.40384055862663,32.823354674196175,-0.0006985198414284355,0.6771724336668683,1.9550479468153128,1.9431613402847034,20.658411019403555,0.6899986267089844,-0.720213761104894,-0.5041666030883789,-2.001431463477765,0.993098257301007,-1.2527990332830683,0.24446582710631048,1.2947170219024002,87.50014024616013,37.830487389032896,0.7486324301946929,7,-0.10500144958496094,0.6766624450683594,2.4258337020874023,2.011669158935547,2.1100006103515625,0,-0.007874028887570272,36.33019707565162,34.130001068115234,1.0000131541735149,34.060001373291016,-1.0263112984992215,33.61999893188477,-0.007874028887570272
2324,2007-07-03,33.90999984741211,34.450000762939446,33.75,34.419998168945305,2053946.0,-0.01108197894340568,1.4561279053425873,-1.7586093499249973,35.92727054816744,33.02380890425245,0.20664121873105756,0.9504884284604955,2.299911535069569,2.3061910396365164,22.044604025523284,0.700000762939446,-0.896482445843553,-0.7855010986328139,-2.2400281641161968,0.6690259668505689,-1.512764631374509,-0.05823756589111895,1.525634922219112,59.55889777737907,9.441037614354542,0.7272635327416923,7,0.21500015258789062,1.0566635131835938,2.789170265197754,2.3916702270507812,2.470001220703118,1,0.01857862196844895,1.1904813805631245,34.290000915527344,36.33019707565162,34.130001068115234,1.0000131541735149,34.060001373291016,0.01857862196844895
2325,2007-07-04,34.06999969482422,34.200000762939446,33.72999954223633,33.790000915527344,1012557.0,0.004718367683045566,-1.349997138987929,-0.5490190211903467,33.65959339000216,34.008627095838634,-0.11430856169678094,0.7172629463913296,2.097527032931623,2.1341294108579376,22.81232903484965,0.4700012207031179,-0.9556886112252911,-0.5556676864623995,-1.9882470104956198,0.8769116375708208,-1.2719573484790132,0.1606219755542142,1.2254968970763969,55.17242891280995,8.052664917677873,0.7162896620166114,7,-0.29000091552734375,0.8966636657714844,2.4975032806396484,2.231670379638672,1.9300003051757812,2,0.009685994540963305,1.4561279053425873,33.90999984741211,1.1904813805631245,34.290000915527344,36.33019707565162,34.130001068115234,0.009685994540963305
2326,2007-07-05,33.86999893188477,34.400001525878906,33.799999237060554,34.25,1257984.0,-0.005870289543026597,-1.307699079338333,-1.3571525885558329,26.99765436198102,34.22486576837215,0.05371663596297793,0.8602979493872027,2.2667746492329996,2.3170039759599135,22.90351238718445,0.6000022888183523,-1.0243713906960608,-0.6915018081664996,-2.1394480614458544,0.7564444451128551,-1.415474934806177,0.032471318473177746,1.2937677729490744,32.18380724793452,-9.04040246158204,0.7239731266396773,7,-0.09000015258789773,1.0966644287109304,2.6566715240478445,2.431671142578118,1.7100028991699148,3,0.054915874490937044,-1.349997138987929,34.06999969482422,1.4561279053425873,33.90999984741211,1.1904813805631245,34.290000915527344,0.054915874490937044
2327,2007-07-06,34.34000015258789,34.360000610351555,33.669998168945305,33.799999237060554,1468213.0,0.013876623428548784,1.3793112520060566,-1.421051046529145,38.902150796078494,35.05859216093717,-0.3758590603242027,0.36074966906249273,1.7577374908594123,1.8347776454293694,22.87475866442775,0.69000244140625,-1.0495764460925514,-0.1910005569458022,-1.6301618535687723,1.248160739677168,-0.9105812052572873,0.5285800913656828,0.6999404584031907,84.81027939003557,38.92479732245489,0.719580648311486,7,-0.5600013732910156,0.6199989318847656,2.151670455932617,2.1616687774658203,1.8299980163574219,4,0.029120558985339384,-1.307699079338333,33.86999893188477,-1.349997138987929,34.06999969482422,1.4561279053425873,33.90999984741211,0.029120558985339384
2328,2007-07-09,33.939998626708984,34.439998626708984,33.75,34.439998626708984,1136962.0,-0.011648268028582431,1.7599945068359375,-0.925924356094334,36.465307202259666,35.70955455208325,-0.0028030802909100316,0.6983708865316416,2.110671220177551,2.2188797335466433,23.176347791665183,0.6899986267089844,-0.948212021085098,-0.5286685943603544,-1.956202644112814,0.8988654553921052,-1.2424356192365806,0.18509843051587183,0.9835454560698977,34.61532818514027,-9.735915571404291,0.7137670248762289,7,-0.15999984741210938,0.9350013732910156,2.460836410522461,2.5799999237060547,1.1500015258789062,0,0.061579264500711606,1.3793112520060566,34.34000015258789,-1.307699079338333,33.86999893188477,-1.349997138987929,34.06999969482422,0.061579264500711606
2329,2007-07-10,33.700000762939446,34.15999984741211,33.34999847412109,33.950000762939446,2356930.0,-0.007071239642911231,1.4179211551162332,0.5,35.58952874348233,35.9495701989122,0.28784465591367336,0.8379921511164881,2.3027434730554077,2.4444017924029,23.81631503910161,0.8100013732910227,-0.8307748465304314,-0.6776664733886761,-2.0541402714860055,0.6988073247086533,-1.3659033724373373,0.010570425659985005,1.1141305833199695,32.11029723136989,-11.009577573549954,0.688236899048663,7,0.20499801635742898,1.0999984741211009,2.7008342742919993,3.019998550415046,1.7000007629394602,1,0.08011871518735103,1.7599945068359375,33.939998626708984,1.3793112520060566,34.34000015258789,-1.307699079338333,33.86999893188477,0.08011871518735103
2330,2007-07-11,33.189998626708984,33.490001678466804,32.990001678466804,33.389999389648445,3077350.0,-0.015133594204286172,1.4999666218444834,0.8000030517578409,38.99520242972244,35.74349202966296,0.8162770017994418,1.2539813150022852,2.7541443273749664,2.934154252280514,24.609703555142048,0.709999084472642,-0.7849172707619516,-1.0871685028076143,-2.5037655686429616,0.32942856302773293,-1.795467035725288,-0.3788699698899407,1.5212847472221327,13.792922011638375,-30.94360224024559,0.7082985329176752,7,0.5350017547607422,1.555002212524414,3.210836410522461,3.6116714477539062,1.8100013732910156,2,0.09611336467001697,1.4179211551162332,33.700000762939446,1.7599945068359375,33.939998626708984,1.3793112520060566,34.34000015258789,0.09611336467001697
2331,2007-07-12,33.799999237060554,33.84000015258789,33.060001373291016,33.139999389648445,1708456.0,0.018379048978347523,1.108100027321459,-3.2999866486103846,49.667377445611024,36.95643616399235,0.18496787613383958,0.5362728385750444,2.0823958854584106,2.311769649822871,25.82821852052138,0.779998779296875,-0.6735543445602445,-0.391334342956533,-1.6952573893889564,0.9125887034758904,-1.0432958661727483,0.26062718025968223,0.7735816012334169,55.862018163259144,6.5023220469136405,0.6519615232162119,7,-0.07499885559082742,0.9450016021728445,2.6008358001708913,3.0016708374023366,1.700000762939446,3,0.06508878143781782,1.4999666218444834,33.189998626708984,1.4179211551162332,33.700000762939446,1.7599945068359375,33.939998626708984,0.06508878143781782
2332,2007-07-13,33.209999084472656,34.080001831054695,33.110000610351555,33.950000762939446,1911620.0,-0.017455626210221453,-1.0638353996307033,-1.12121492356153,40.66389877296735,37.42977596558576,0.7048658697327426,0.9682551829923369,2.594567495009983,2.8715119795412463,27.251598564972145,0.9700012207031392,-0.5975392927810788,-0.8495010375976548,-1.968834115251795,0.2698320400564853,-1.4091675764247213,-0.2898344987705883,1.2368954210351433,15.172266829427011,-34.83906700325745,0.5596665388270692,7,0.5100021362304688,1.5350017547607422,3.0358352661132812,3.4366703033447266,2.0699996948242188,4,0.07136413164462052,1.108100027321459,33.799999237060554,1.4999666218444834,33.189998626708984,1.4179211551162332,33.700000762939446,0.07136413164462052
2333,2007-07-16,33.610000610351555,33.720001220703125,33.169998168945305,33.25,1581646.0,0.012044611168505526,-1.115378972387657,-0.4864862078386647,50.42735948407115,39.040896958463954,0.22156207057521016,0.46115796025520694,2.1235416102628832,2.439332823866664,28.923298236579658,0.5500030517578196,-0.5834069215245563,-0.36649951934815306,-1.3452489720061394,0.6122499333098332,-0.8558742456771427,0.12287520698083654,0.7203424689929676,52.991444631374875,-1.81823225720467,0.489374726328992,7,0.10499954223633523,1.135000228881843,2.5574989318847727,2.958333969116218,1.9199981689453196,0,0.07616773317776437,-1.0638353996307033,33.209999084472656,1.108100027321459,33.799999237060554,1.4999666218444834,33.189998626708984,0.07616773317776437
2334,2007-07-17,33.790000915527344,33.950000762939446,33.40999984741211,33.52000045776367,2154529.0,0.005355557926421062,-1.2040778195576234,0.7500000000000148,51.76716907959689,41.05284981286337,0.025423383029860247,0.18345135993907036,1.8626133527261857,2.2203703288449788,29.122261770197287,0.5400009155273366,-0.5608935212156467,-0.11849918365478374,-0.9283674224074261,0.6913690550978586,-0.5234333030311049,0.28643493572153744,0.4331148517469643,73.39441514399539,14.246427406812664,0.4049341193763211,7,-0.07500076293945312,0.9549999237060547,2.3774986267089844,2.7783336639404297,1.0699996948242116,1,0.038472897361277125,-1.115378972387657,33.610000610351555,-1.0638353996307033,33.209999084472656,1.108100027321459,33.799999237060554,0.038472897361277125
2335,2007-07-18,33.049999237060554,33.700000762939446,32.97999954223633,33.389999389648445,3107811.0,-0.02190001948554965,-2.000007947293431,-1.259257689427655,40.117411862718946,42.5106006462787,0.6766826313240344,0.8098180040722625,2.4961601676688403,2.9283672641273313,29.525168390478886,0.8100013732910156,-0.5604563515162511,-0.7600008010864201,-1.4742183151054036,-0.04578328706743662,-1.1171095580959118,-0.40289204407692836,1.0744674031091535,6.363595379371459,-47.993708246079464,0.35710875700949046,7,0.6599998474121023,1.69000053405761,3.117500305175774,3.5183353424072195,2.459999084472649,2,0.0711044581865885,-1.2040778195576234,33.790000915527344,-1.115378972387657,33.610000610351555,-1.0638353996307033,33.209999084472656,0.0711044581865885
2336,2007-07-19,33.759998321533196,33.990001678466804,33.09999847412109,33.240001678466804,1735560.0,0.021482574912633723,-1.2249995231646569,-1.5294012049949655,46.78258908135571,43.386204900198386,-0.05650284229437119,0.07615783000537846,1.6976895987625937,2.17781924192132,28.91105664275781,0.94000244140625,-0.5127703507172612,-0.03250160217285725,-0.7327844578904177,0.6677812535447032,-0.38264303003163747,0.31763982568592297,0.25002160884317703,70.90883239295351,20.137407286300686,0.3501414278587813,7,-0.04999923706053977,0.980001449584968,2.4041690826416087,2.8083362579345774,1.710002899169929,3,0.036729909363647506,-2.000007947293431,33.049999237060554,-1.2040778195576234,33.790000915527344,-1.115378972387657,33.610000610351555,0.036729909363647506
2337,2007-07-20,33.209999084472656,33.889999389648445,33.18000030517578,33.810001373291016,1456621.0,-0.016291447405367143,-1.1515128746062695,-1.1538580043136017,41.20520686942936,43.9128604187728,0.3535260903172244,0.6085258662112949,2.162930341196784,2.6862144030508546,27.997109761903115,0.7099990844726634,-0.48134260123563166,-0.5515007019042955,-1.2981510512606107,0.1951496474520198,-0.9248258765824531,-0.17817552722613783,0.7800025939941477,22.772183739603868,-22.388604939198835,0.37332517467815923,7,0.3600006103515625,1.5300006866455078,2.9116687774658203,3.358335494995117,2.1100006103515625,4,0.06895516346454933,-1.2249995231646569,33.759998321533196,-2.000007947293431,33.049999237060554,-1.2040778195576234,33.790000915527344,0.06895516346454933
2338,2007-07-23,33.970001220703125,34.540000915527344,33.299999237060554,33.400001525878906,3260355.0,0.0228847382469759,-2.2207657095297955,-0.9499958674270601,50.4601326600284,45.56514974283347,-0.4489885604869457,-0.17128428042082078,1.3210625008375985,1.9116510399613702,26.52026875483221,1.3300018310546875,-0.3833554496700984,0.21550140380859517,-0.5199328849689238,0.9509356925861141,-0.15221574058016785,0.5832185481973582,-0.9900016784667969,63.461590189389774,19.290843709937768,0.3677171443887612,7,-0.21000099182128906,0.7699985504150391,2.009166717529297,2.5983333587646484,1.3400001525878906,0,0.038563365072691536,-1.1515128746062695,33.209999084472656,-1.2249995231646569,33.759998321533196,-2.000007947293431,33.049999237060554,0.038563365072691536
2339,2007-07-24,33.470001220703125,34.0,33.34999847412109,33.810001373291016,1786832.0,-0.014718869061896678,-1.241362754447666,-0.5964918151276252,45.62683853173255,46.301998198612374,0.01671250344729458,0.33817855561336785,1.7305170418384321,2.4010600325537297,24.963617424628673,0.6500015258789134,-0.39870211317457915,-0.279498672485353,-1.021544385181457,0.462547040210751,-0.6505215288334014,0.09152418386269545,-0.45880165100097514,31.410336353299346,-10.899139074228795,0.37102285634805116,7,0.28999900817871094,0.8699989318847656,2.5116662979125977,3.0983333587646484,2.2399978637695312,1,0.0615475794282172,-2.2207657095297955,33.970001220703125,-1.1515128746062695,33.209999084472656,-1.2249995231646569,33.759998321533196,0.0615475794282172
2340,2007-07-25,35.150001525878906,36.06999969482422,33.31999969482422,33.330001831054695,6495389.0,0.05019421105179411,-1.9891239898330244,-5.352937876560919,57.67386930237301,47.19160840491926,-1.5153817928445648,-1.2873223511988243,-0.03494659278099732,0.72433510667463,23.779095751723016,2.75,-0.327230881290248,1.3240015029907255,0.3568472219297476,2.2911557840517034,0.8404243624602401,1.807578643521211,-2.10822592926025,69.02364340687012,24.382714052514338,0.4835771405304881,7,-0.6250019073486328,-0.6250019073486328,0.24166584014892578,0.8283329010009766,0.3299980163574219,2,-0.008250381306920906,-1.241362754447666,33.470001220703125,-2.2207657095297955,33.970001220703125,-1.1515128746062695,33.209999084472656,-0.008250381306920906
2341,2007-07-26,34.900001525878906,35.61999893188477,34.810001373291016,35.349998474121094,3632418.0,-0.007112375224676448,-1.57143203148655,-0.2472511119215607,53.448281531947366,48.61209537813926,-1.2213782450621196,-1.0236479560690412,0.14652233532356718,0.9758707110910834,23.183089034049438,0.8099975585937571,-0.23183840374301923,1.0320014953613281,-0.04469254314610538,2.1086955338687616,0.4936544761076149,1.5703485146150413,-1.7370969653320287,59.51562574248016,19.13149347486138,0.5383470192537153,7,-0.3750019073486328,-0.3750019073486328,0.4916658401489258,1.0783329010009766,1.1599998474121094,3,0.017478417449408257,-1.9891239898330244,35.150001525878906,-1.241362754447666,33.470001220703125,-2.2207657095297955,33.970001220703125,0.017478417449408257
2342,2007-07-27,35.0,35.349998474121094,34.27000045776367,34.299999237060554,3440813.0,0.002865285666160844,-1.842106319863072,-1.5555678003458524,56.77749934511143,49.317666473810405,-1.1630723842007953,-1.1121467479166327,-0.017100119475834674,0.88119829841105,22.20048828066367,1.0799980163574219,-0.11171263707252166,1.0885000228881836,-0.0975120680930317,2.274512113869399,0.4954939773975724,1.6815060683787948,-1.7208116340820254,61.3718585560064,19.421173816369134,0.5930060454906082,7,-0.47500038146972656,-0.47500038146972656,0.26000022888183594,0.9783344268798828,0.5200004577636719,4,0.013428606305803559,-1.57143203148655,34.900001525878906,-1.9891239898330244,35.150001525878906,-1.241362754447666,33.470001220703125,0.013428606305803559
2343,2007-07-30,34.02000045776367,35.060001373291016,33.919998168945305,34.889999389648445,2577442.0,-0.027999986921038,-1.130840121927292,-1.2428542623746148,51.86915596309021,49.32899834975411,-0.13275928128017256,-0.16170268365323892,0.8905518489378537,1.8581115807217685,21.521009837754093,1.1400032043457102,-0.10999484003935578,0.12200050354003622,-1.0519565127393733,1.2959575198194457,-0.4649780045996721,0.7089790116797445,-0.6291796386894504,25.454573197798297,-17.00799798668072,0.5869785081397064,7,0.5049991607666016,0.5049991607666016,1.199167251586914,1.958333969116211,2.079998016357422,0,0.03821279305020919,-1.842106319863072,35.0,-1.57143203148655,34.900001525878906,-1.9891239898330244,35.150001525878906,0.03821279305020919
2344,2007-07-31,34.540000915527344,35.0,34.31999969482422,34.31999969482422,1791239.0,0.015285139646287194,-5.181786655569427,-0.252875276785125,57.87632284700045,51.302210681340945,-0.5980785215741165,-0.6662437091209625,0.3180138398393595,1.3400930543949698,20.78521773457295,0.9799995422363281,0.007901616246662968,0.6105009078979506,-0.5981092361084848,1.819111051904386,0.00619583589473649,1.2148059799011648,-1.042012941423124,44.363680752840914,-1.6541334026621897,0.6043050720032164,7,0.0449981689453125,-0.015001296997070312,0.5591659545898438,1.35333251953125,1.1899986267089844,1,0.02229300629281461,-1.130840121927292,34.02000045776367,-1.842106319863072,35.0,-1.57143203148655,34.900001525878906,0.02229300629281461
2345,2007-08-01,34.400001525878906,35.09999847412109,33.759998321533196,34.439998626708984,2526733.0,-0.004053253790896716,-1.0302978634861977,-0.1818039950062422,53.703716785652176,52.07122487070722,-0.2754044825344266,-0.527288125677785,0.4146936588884671,1.4734564771442962,19.724940639631914,1.3400001525878906,0.04203641086603227,0.45400142669677734,-0.7715763521552788,1.6795792055488334,-0.1587874627292507,1.0667903161228054,-0.799133082945886,34.40876313609043,-9.935706481105314,0.6127888894260283,8,0.22499847412109375,0.12499809265136719,0.6083297729492188,1.4933319091796875,1.1999969482421875,2,0.03808132268855413,-5.181786655569427,34.540000915527344,-1.130840121927292,34.02000045776367,-1.842106319863072,35.0,0.03808132268855413
2346,2007-08-02,35.72999954223633,35.90999984741211,35.110000610351555,35.47999954223633,3745370.0,0.03866273131868536,1.6229456937739433,-6.250453028135431,64.25339600829054,54.63213477502512,-1.4489422513881038,-1.803248305903729,-0.9309522076047614,0.14278595873702926,19.28104854110973,1.5099983215332031,0.09285991432499685,1.6909994125366197,0.23002699239724933,3.15197183267599,0.9605132024669345,2.421485622606305,-2.030365849227657,91.62789872429519,41.79254567311829,0.7304862100696836,8,-1.0450000762939453,-1.2049999237060547,-0.8466682434082031,0.038333892822265625,0.2700004577636719,3,-0.006996921444246795,-1.0302978634861977,34.400001525878906,-5.181786655569427,34.540000915527344,-1.130840121927292,34.02000045776367,-0.006996921444246795
2347,2007-08-03,35.34000015258789,35.900001525878906,34.61999893188477,35.900001525878906,3019521.0,-0.010915180370697164,3.5714266251592037,-2.2400054931640625,59.796149098966644,55.66946993490715,-0.8102327206936906,-1.4066076779601246,-0.5486672619302766,0.5287204959991811,18.45007571596073,1.2800025939941335,0.27550910273137674,1.251000022888185,-0.3178139444611219,2.819813990237492,0.4665930392135351,2.035407006562835,-1.5800018310546946,73.48840510281941,23.058701682477263,0.7844069836746534,8,-0.6450004577636719,-0.8150005340576172,-0.4566688537597656,0.4283332824707031,0.7599983215332031,4,0.02037354888495657,1.6229456937739433,35.72999954223633,-1.0302978634861977,34.400001525878906,-5.181786655569427,34.540000915527344,0.02037354888495657
2348,2007-08-06,36.02999877929688,36.18999862670898,34.68000030517578,35.02000045776367,2803211.0,0.019524579052908164,1.2706775543451898,-1.8035640084195739,61.991427955288856,57.48775764863563,-1.3156449735907643,-2.036408223366024,-1.24357224615121,-0.14971593066885447,17.83288698114738,1.509998321533196,0.39742165033590027,1.8364986419677791,0.04661706501668306,3.626380218918875,0.9415578534922346,2.7314394304433236,-2.1776004028320486,93.41564496632765,43.99512056593243,0.8949407884755479,8,-1.2749996185302805,-1.4449996948242259,-1.3466672897338938,-0.26166534423828836,0.17000198364257102,0,-0.014154824835194257,3.5714266251592037,35.34000015258789,1.6229456937739433,35.72999954223633,-1.0302978634861977,34.400001525878906,-0.014154824835194257
2349,2007-08-07,36.400001525878906,36.41999816894531,35.689998626708984,36.06999969482422,2009196.0,0.010269296672711148,2.9459955460244145,0.3267350291768149,68.67337378813157,58.70992481371991,-1.3704350210703637,-2.3123159378981697,-1.6393213468337464,-0.49199608430682673,16.80615780126717,0.7299995422363281,0.6314547581364067,2.0715013504028335,0.04649620047705838,4.0965065003286085,1.058998775439946,3.084003925365721,-2.407347134399423,99.24824645813943,42.54796397121598,1.0125025749628866,8,-1.3100032806396484,-1.700002670288086,-1.8241701126098633,-0.6316680908203125,-0.20000076293945312,1,-0.00824184173576259,1.2706775543451898,36.02999877929688,3.5714266251592037,35.34000015258789,1.6229456937739433,35.72999954223633,-0.00824184173576259
2350,2007-08-08,36.38000106811523,36.849998474121094,36.11999893188477,36.5,3297563.0,-0.0005494631023424956,-1.281237147812847,-0.3636311092615927,65.82127495678519,60.08470186092411,-1.2936520438316705,-2.1513771134507635,-1.640027648649145,-0.4521979957151743,15.494559152112336,0.729999542236321,0.7563692970377787,1.892000770568842,-0.25431711332677764,4.038318654464462,0.8188418286210322,2.965159712516652,-2.1931591744384775,78.92387881234555,23.0286044593407,1.073158941947811,8,-1.0750026702880788,-1.4650020599365163,-1.8341693878173757,-0.6116676330566335,0.7399978637695455,2,-0.017867001286280493,2.9459955460244145,36.400001525878906,1.2706775543451898,36.02999877929688,3.5714266251592037,35.34000015258789,-0.017867001286280493
2351,2007-08-09,36.0,36.4900016784668,34.889999389648445,36.290000915527344,3614624.0,-0.010445328668455489,3.6376713843431903,2.4166958069744573,67.20099078640143,61.242867576623006,-0.828313018156301,-1.6844704197809648,-1.2976112703387486,-0.05456763967361411,14.273285179571882,1.6000022888183523,0.9684988538290469,1.4019996643066435,-0.8200207369503971,3.624020065563684,0.2909894636781232,2.5130098649351638,-1.5468424482788166,61.88346867243364,1.7240582995650584,1.111010200628519,8,-0.6950016021728516,-1.085000991821289,-1.626668930053711,-0.23166656494140625,1.0999984741210938,3,-0.011111153496636272,-1.281237147812847,36.38000106811523,2.9459955460244145,36.400001525878906,1.2706775543451898,36.02999877929688,-0.011111153496636272
2352,2007-08-10,35.58000183105469,36.099998474121094,35.2599983215332,35.459999084472656,2989269.0,-0.011666615804036495,-2.230743272983362,-0.4138012680539844,60.36036876404737,62.186335665618245,-0.35468877354511363,-1.136060205490196,-0.9280527402332481,0.37031132200662853,13.423967632165324,0.8400001525878906,0.9391032612901,0.8635013580322237,-1.2988299114264024,3.02583262749085,-0.21766427669709287,1.9446669927615403,-0.8871601870935137,41.474759691448746,-17.512358399375522,1.0811656347293135,8,-0.27500343322753906,-0.6650028228759766,-1.2066707611083984,0.18833160400390625,2.0499992370605398,4,0.011804332415147112,3.6376713843431903,36.0,-1.281237147812847,36.38000106811523,2.9459955460244145,36.400001525878906,0.011804332415147112
2353,2007-08-13,36.16999816894531,36.36999893188477,35.58000183105469,35.70000076293945,1522632.0,0.01658224585518897,-1.2253587719816879,3.916555407209613,67.17556844378655,63.219585176372256,-0.6790442825042575,-1.6068166739400311,-1.552034414042751,-0.2239910479431373,12.630854669823687,0.7899971008300852,0.9904391047775576,1.325497817993167,-0.8639552593822017,3.5149508953685356,0.23077127930548613,2.4202243566808477,-1.279998779296868,65.30609067306071,2.7137620603017467,1.0947265386876832,8,-0.8649997711181641,-1.2549991607666016,-1.7999992370605469,-0.40166473388671875,1.4000015258789062,0,-0.0019352971625062887,-2.230743272983362,35.58000183105469,3.6376713843431903,36.0,-1.281237147812847,36.38000106811523,-0.0019352971625062887
2354,2007-08-14,35.09000015258789,36.08000183105469,34.93000030517578,35.83000183105469,1587913.0,-0.029858945839944306,-1.1698113886559687,-1.5744803460842323,49.586766871781336,62.76214629705328,0.5444281279548804,-0.4473692002268521,-0.5073441125451765,0.8464416061375601,12.255597906902922,1.2399978637695312,0.9812000485167829,0.180499839782712,-1.9536287948304008,2.3146284743958248,-0.8865644775238479,1.247564157089272,1.7599983215332031,10.204125324541033,-49.44418817388491,1.0670643173065568,8,0.6449985504150391,-0.1750011444091797,-0.7625007629394531,0.6783332824707031,2.1899986267089915,1,0.03163296111498304,-1.2253587719816879,36.16999816894531,-2.230743272983362,35.58000183105469,3.6376713843431903,36.0,0.03163296111498304
2355,2007-08-15,35.400001525878906,35.599998474121094,34.77000045776367,34.77000045776367,1071252.0,0.008834464860159041,-1.6349098703610636,-0.8513508637176718,53.415304248493406,61.55791387929804,0.43716694737926787,-0.603214460727429,-0.8363466640867827,0.5257063123424928,11.363948429302273,0.8299980163574219,1.106539661493784,0.3730010986328125,-1.581245049714454,2.327247246980079,-0.6041219755408207,1.3501241728064457,1.4115969848632801,36.627943081208635,-22.0855134358169,0.9771230741736329,8,0.33499717712402344,-0.4850025177001953,-1.0475025177001953,0.3683319091796875,1.4399986267089844,2,0.022598847530436172,-1.1698113886559687,35.09000015258789,-1.2253587719816879,36.16999816894531,-2.230743272983362,35.58000183105469,0.022598847530436172
2356,2007-08-16,35.0,35.689998626708984,34.65999984741211,34.830001831054695,2704903.0,-0.011299477645120626,-3.0391939802833337,0.2698379059163925,50.0,60.469452868301744,0.8076626902734461,-0.11125611740241226,-0.45028472678728804,0.9129646543388859,10.991204795593548,1.029998779296875,1.1302096588653754,-0.08900051116943075,-1.9504755922827997,1.7724745699439381,-1.0197380517261152,0.8417370293872537,1.7299345886230455,19.88306050425409,-36.903973394722684,0.9307375405566853,8,0.7549991607666016,-0.08500099182128906,-0.7649993896484375,0.7133350372314453,2.8499984741210938,3,0.0605713980538507,-1.6349098703610636,35.400001525878906,-1.1698113886559687,35.09000015258789,-1.2253587719816879,36.16999816894531,0.0605713980538507
2357,2007-08-17,35.5,36.400001525878906,34.580001831054695,34.799999237060554,2703787.0,0.014285714285714235,-2.192994314740543,4.117695898034418,60.364148875865716,60.288644081699175,0.37184938900009,-0.45418480979584785,-0.9521467072713676,0.4015093546341788,10.40965433886648,1.8199996948242116,1.2324645783064483,0.29649944305420206,-1.3473243423068055,1.9403232284152097,-0.5254124496263017,1.1184113357347059,1.1057385041503878,50.54935841811585,-9.779627379792963,0.8219118926805051,8,0.21500015258789062,-0.5850009918212891,-1.2649993896484375,0.2133350372314453,2.1500015258789062,4,0.04507037955270676,-3.0391939802833337,35.0,-1.6349098703610636,35.400001525878906,-1.1698113886559687,35.09000015258789,0.04507037955270676
2358,2007-08-20,35.279998779296875,35.900001525878906,34.900001525878906,35.56999969482422,1524393.0,-0.006197217484595119,1.1052530135963186,-0.41428657064539576,55.40934400556812,58.814862994747685,0.5300114080754952,-0.13808975868948892,-0.7442319629434024,0.6162173755715941,10.894042939235563,1.0,1.1144898633034472,0.01099834442138814,-1.5268587232371047,1.548855412079881,-0.7579301894078583,0.7799268782506346,1.1636807910058593,38.46137723170283,-22.900360313069683,0.768928533829245,8,0.4350013732910156,-0.36499977111816406,-1.0474977493286133,0.4333362579345703,1.8400001525878977,0,0.06661004450480279,-2.192994314740543,35.5,-3.0391939802833337,35.0,-1.6349098703610636,35.400001525878906,0.06661004450480279
2359,2007-08-21,35.529998779296875,35.61000061035156,35.09999847412109,35.52000045776367,1118971.0,0.007086168045637997,4.999955121732385,-0.03447686196101129,58.12948021296449,57.960219134323154,0.1605018032416865,-0.23805198456797427,-1.014408547143617,0.362696883302597,11.404608501465894,0.5100021362304759,1.0783487028976282,0.1579984664916978,-1.12781998502399,1.4438169180073857,-0.4849107592661426,0.8009076922495382,0.8700027465820312,52.19764327124998,-12.054067427626812,0.6429092257578423,8,0.0050029754638671875,-0.6149997711181641,-1.2999982833862305,0.1833362579345703,1.5100021362304688,1,0.057416295682960694,1.1052530135963186,35.279998779296875,-2.192994314740543,35.5,-3.0391939802833337,35.0,0.057416295682960694
2360,2007-08-22,34.860000610351555,35.689998626708984,34.77000045776367,35.5,1299471.0,-0.018857252799449165,-1.2438988081392643,-64.01068294544139,43.08426603432011,55.280583050758565,0.6618097955076081,0.43121467682328785,-0.36247227220363243,1.0207186734092488,9.802539739566846,0.9199981689453125,0.938561521526232,-0.49749965667725604,-1.800287629578122,0.80528831622361,-1.1488936431276855,0.1538943297731734,1.3944009399414128,15.38455089268051,-43.52865315124836,0.6513939864504323,8,0.6300010681152415,0.05499839782715554,-0.6300001144409109,0.8533344268798899,2.799999237060554,2,0.06942048555864666,4.999955121732385,35.529998779296875,1.1052530135963186,35.279998779296875,-2.192994314740543,35.5,0.06942048555864666
2361,2007-08-23,35.5099983215332,35.58000183105469,34.919998168945305,35.150001525878906,1295110.0,0.018645946638011113,1.6399945068778752,-0.5624955296473724,51.297696853076395,54.27361950509513,-0.07264344819709834,-0.1799674782508589,-1.033560009522894,0.36176400123923,8.113893191057265,0.7200012207031321,0.7059023174279346,0.12199821472167827,-1.1641477326346603,1.4081441620780168,-0.5210747589564946,0.7650711883998511,0.6104512512207023,51.098716836231894,-5.724173787713745,0.6430729736781697,8,-0.01999664306640625,-0.5349998474121094,-1.284998893737793,0.1983356475830078,1.7600021362304688,3,0.037454291577597054,-1.2438988081392643,34.860000610351555,4.999955121732385,35.529998779296875,1.1052530135963186,35.279998779296875,0.037454291577597054
2362,2007-08-24,35.470001220703125,35.63999938964844,35.279998779296875,35.31999969482422,515381.0,-0.0011263616649010988,-2.1303944007695623,0.4166746140233758,45.254253068571465,51.83791779673789,-0.05575398630536199,-0.10851741527008585,-1.0261909853030176,0.3901920616891914,7.123773714253153,0.3600006103515625,0.5045929335682615,0.05850105285644247,-1.214907070620491,1.331909176333376,-0.5782030088820278,0.6952051145949127,0.5272125327148416,61.94691161726132,9.349881930831408,0.6367040617384678,8,0.020000457763671875,-0.4550018310546875,-1.2450017929077148,0.23833274841308594,1.6599998474121023,4,0.06709887712179752,1.6399945068778752,35.5099983215332,-1.2438988081392643,34.860000610351555,4.999955121732385,35.529998779296875,0.06709887712179752
2363,2007-08-27,35.31999969482422,35.84000015258789,35.110000610351555,35.540000915527344,487265.0,-0.004228968726151416,-1.2812507450587418,-1.466659885051625,40.49292936890859,50.827491407529806,-0.043588302021206005,0.15164535572599647,-0.892642716555045,0.515766014215643,6.540554379617228,0.7299995422363352,0.30462863335355195,-0.1565004348754897,-1.2509890369209558,0.9379881671699764,-0.7037447358982263,0.3907438661472469,0.5638371048046835,51.40181251648877,4.511454276740288,0.5472443010227336,8,0.17000198364257812,-0.24500083923339844,-1.1649999618530273,0.3883342742919922,1.7299995422363281,0,0.0659683423325772,-2.1303944007695623,35.470001220703125,1.6399945068778752,35.5099983215332,-1.2438988081392643,34.860000610351555,0.0659683423325772
2364,2007-08-28,35.310001373291016,35.41999816894531,35.09000015258789,35.18000030517578,561641.0,-0.00028307818855011213,-1.1290100289177383,-0.5909106672215286,40.5643608453976,49.39960880718583,0.0010046974818749277,0.23430066411889072,-0.895684547944299,0.49719848660146226,5.915956772046085,0.3299980163574219,0.20006884681267678,-0.20499877929687216,-1.2114094098916866,0.8014118512979422,-0.7082040945942794,0.29820653600053504,0.529998779296875,50.467389676784535,7.313907902895089,0.5032053152974088,8,0.18000030517578125,-0.22500228881835938,-1.0600013732910156,0.19333267211914062,1.1899986267089844,1,0.05126019507784174,-1.2812507450587418,35.31999969482422,-2.1303944007695623,35.470001220703125,1.6399945068778752,35.5099983215332,0.05126019507784174
2365,2007-08-29,35.709999084472656,35.75,34.759998321533196,35.09000015258789,986108.0,0.01132817036603706,1.8285731412908035,4.7691833680565745,47.45165581028645,49.116459452773206,-0.39157364938171213,-0.06590211882740249,-1.300152299225097,0.07625942590566837,6.129658348414048,0.990001678466804,-0.016044114704321544,0.12949905395507955,-0.731356599110967,0.990354707021126,-0.30092877257794726,0.5599268804881063,-1.1299972534179616,87.96288447138284,45.22971994402546,0.4304278265330245,8,-0.21999740600585938,-0.625,-1.659998893737793,-0.2066650390625,1.0400009155273438,2,0.037244521566873745,-1.1290100289177383,35.310001373291016,-1.2812507450587418,35.31999969482422,-2.1303944007695623,35.470001220703125,0.037244521566873745
2366,2007-08-30,35.47999954223633,35.79999923706055,35.040000915527344,35.790000915527344,1407405.0,-0.006440760238953236,3.6060781208457118,-0.5000030763740625,49.09088639183681,47.863874732325556,-0.09647074811260836,0.15221171062077588,-1.048051071126082,0.2792434426240362,5.440098736391542,0.7599983215332031,0.008701172580323657,-0.08800048828125284,-0.9469740994641214,0.7709731229016157,-0.5174872938726836,0.34148631731017787,-0.8765977478027267,66.66666666666688,22.792229656600057,0.42948680559143404,8,-0.14999961853027344,-0.1750011444091797,-0.9549999237060547,0.023334503173828125,0.8300018310546875,3,0.06144307591043385,1.8285731412908035,35.709999084472656,-1.1290100289177383,35.310001373291016,-1.2812507450587418,35.31999969482422,0.06144307591043385
2367,2007-08-31,36.060001373291016,36.22000122070313,35.47999954223633,35.61000061035156,1076430.0,0.016347289699489398,-1.084503258597829,-1.4516089337353104,48.998206603949924,47.15152613214576,-0.6578640419740793,-0.3911375533828192,-1.5897292769278977,-0.3205240666792264,5.324496069887385,0.740001678466804,-0.008650522417909201,0.45600128173828125,-0.42285930794047033,1.3348618714170328,0.01657098689890546,0.895431576577657,-1.4087356811523364,89.0411281030276,45.89987476291278,0.4394302948393745,8,-0.5700016021728516,-0.7550029754638672,-1.5350017547607422,-0.5566673278808594,0.23999786376953125,4,0.03355515913454399,3.6060781208457118,35.47999954223633,1.8285731412908035,35.709999084472656,-1.1290100289177383,35.310001373291016,0.03355515913454399
2368,2007-09-03,35.52000045776367,36.400001525878906,35.459999084472656,36.2599983215332,1137296.0,-0.014975066416034966,-1.1860506378524156,-1.6444369092527444,54.34344010382148,46.73085500890765,-0.08966825833760339,0.11457062998029244,-1.0259160223869372,0.20105421040641147,4.9843474900584415,0.94000244140625,0.024401096792232124,-0.05849971771240092,-0.9146178648157459,0.7976184293909441,-0.4865587912640734,0.3695593558392716,-0.7746106339111236,46.34150312734807,-0.9261678134848168,0.42805907355167183,9,0.05999946594238281,-0.21500205993652344,-0.9950008392333984,-0.2800006866455078,0.9099998474121094,0,0.045326593175751384,-1.084503258597829,36.060001373291016,3.6060781208457118,35.47999954223633,1.8285731412908035,35.709999084472656,0.045326593175751384
2369,2007-09-04,36.099998474121094,36.16999816894531,35.27000045776367,35.5099983215332,911171.0,0.0163287727725987,1.4657487001280276,-0.7972998051405772,56.704959843319514,48.24426543212981,-0.6485062552020295,-0.515484403761107,-1.557462606352054,-0.40168533296719033,4.284497589209968,0.8999977111816406,-0.056469396690587814,0.5364984512329087,-0.26796969654792946,1.340966599013747,0.13426437734248964,0.9387325251233278,-1.2222397141064363,81.70716673218327,31.726577568669654,0.40223407389041804,9,-0.5199985504150391,-0.7950000762939453,-1.5749988555908203,-0.9416637420654297,0.37000274658203836,1,0.02631581172006081,-1.1860506378524156,35.52000045776367,-1.084503258597829,36.060001373291016,3.6060781208457118,35.47999954223633,0.02631581172006081
2370,2007-09-05,35.72999954223633,36.45000076293945,35.689998626708984,36.08000183105469,1111921.0,-0.010249278324762412,-2.534859789040391,-0.5932240649144926,57.0327630877786,48.88149501376338,-0.15882162814238399,-0.20730754201009916,-1.1439245698723042,-0.0581410275545764,3.260220243815528,0.7600021362304688,-0.08465090534241426,0.19899959564209269,-0.5138856889474113,0.9118848802315966,-0.1574430466526593,0.5554422379368447,-0.7304613609525319,48.93607811202225,-4.651229516913851,0.35644264229475114,9,-0.125,-0.4250011444091797,-1.1750001907348633,-0.6416645050048828,0.4099998474121094,2,0.021550530860025896,1.4657487001280276,36.099998474121094,-1.1860506378524156,35.52000045776367,-1.084503258597829,36.060001373291016,0.021550530860025896
2371,2007-09-06,35.599998474121094,36.15999984741211,35.169998168945305,35.959999084472656,842026.0,-0.0036384290450818257,1.6052602519701036,1.0285664461422763,51.037330277349525,49.524059148072055,-0.016440346576480636,-0.1146903248037745,-0.9851821029018168,0.04725498326932609,3.4742501705247895,0.990001678466804,-0.1599501890311288,0.08899860382079794,-0.5901301683023661,0.768127375943962,-0.2505657822407841,0.42856298988237995,-0.45541403467173325,33.593705762267724,-19.53609272478503,0.33956438606158246,9,0.005001068115234375,0.11500167846679688,-1.024998664855957,-0.6933345794677734,0.23000335693359375,3,0.03230341503286538,-2.534859789040391,35.72999954223633,1.4657487001280276,36.099998474121094,-1.1860506378524156,35.52000045776367,0.03230341503286538
2372,2007-09-07,36.0,36.40999984741211,35.63999938964844,35.68000030517578,1384856.0,0.011235998399541591,-2.84998760228118,-0.8888865341414827,57.20002319339475,51.380402906348294,-0.3725309405730073,-0.5076403042055091,-1.3534582365029095,-0.373252894753179,3.7276975590946284,0.8100013732910156,-0.04806183830635291,0.46800022125243856,-0.2452304429212404,1.1812308854261175,0.11138488916559908,0.824615553339278,-0.8300018310546946,64.84376164150879,9.45126178171266,0.35661533208683893,9,-0.3950004577636719,-0.2849998474121094,-1.3950004577636719,-1.0933361053466797,-0.6699981689453125,4,0.008611149258083817,1.6052602519701036,35.599998474121094,-2.534859789040391,35.72999954223633,1.4657487001280276,36.099998474121094,0.008611149258083817
2373,2007-09-10,36.099998474121094,36.459999084472656,35.91999816894531,35.91999816894531,1442776.0,0.002777735392252678,-5.0,0.5625014901175405,55.87629660625012,53.08172910199857,-0.3914121938388533,-0.6462873552276633,-1.4250732809338587,-0.48737006002611594,3.7274821539873986,0.5400009155273438,-0.04056752046832912,0.5714986801147433,-0.12912524944579928,1.2721226096752858,0.22118671533447554,0.921810644895011,-0.9300003051757884,72.09299574765072,15.623181863400006,0.35031196478027077,9,-0.48999977111816406,-0.3849983215332031,-1.4899988174438477,-1.1933345794677734,-0.22999954223632102,0,0.005540187573216393,-2.84998760228118,36.0,1.6052602519701036,35.599998474121094,-2.534859789040391,35.72999954223633,0.005540187573216393
2374,2007-09-11,36.20000076293945,36.7400016784668,36.04999923706055,36.349998474121094,1439038.0,0.002770146621752456,-2.0666723180604416,-0.8333192048488959,65.65422580717045,55.10423687943013,-0.3932455468041738,-0.6944734010139086,-1.4826944554433865,-0.5980190700669041,3.7683210050295166,0.69000244140625,0.02111579991444046,0.6160009384155245,-0.11362442020152486,1.3456262970325739,0.2511882591070034,0.9808136177240456,-0.8752024841308668,65.60511411264767,3.775604045316939,0.3648126793085239,9,-0.3099994659423828,-0.4850006103515625,-1.5300016403198242,-1.2933368682861328,0.09000015258789062,1,0.0063535783809096635,-5.0,36.099998474121094,-2.84998760228118,36.0,1.6052602519701036,35.599998474121094,0.0063535783809096635
2375,2007-09-12,36.20000076293945,37.52999877929688,36.66999816894531,37.099998474121094,2328401.0,0.0,44.0031473533623,6.0000762951094835,59.50417305077229,56.261268730422955,-0.3536157195785421,-0.6655916972301483,-1.4445975968231863,-0.6129253716833318,3.990224444765274,1.329998016357429,0.1329477222283657,0.5760009765624972,-0.19754579295005215,1.3495477460750465,0.1892275918062225,0.9627743613187718,-0.6770740081787139,43.6441664242072,-18.735427344960634,0.38677338475627593,9,0.14999771118164062,-0.14500045776366477,-1.305002212524414,-1.2933368682861328,-0.3600006103515625,2,0.007458576024122587,-2.0666723180604416,36.20000076293945,-5.0,36.099998474121094,-2.84998760228118,36.0,0.007458576024122587
2376,2007-09-13,37.11999893188477,37.45000076293945,36.790000915527344,37.16999816894531,1145271.0,0.025414313523639098,1.1639182284924552,0.055554849128331564,68.29266435980311,58.4050973699622,-1.1359753643043646,-1.4952854739133343,-2.3085753645336595,-1.5352865556981286,4.109283053982468,1.25,0.2774887858890196,1.3899991989135785,0.4203332435874856,2.3596651542396714,0.905166221250532,1.874832176576625,-1.2759406531982478,78.3068793747932,15.216875381282016,0.4848329776630474,9,-0.770000457763679,-1.0649986267089844,-2.010000228881843,-2.204999923706062,-1.520000457763679,3,-0.026400850496645645,44.0031473533623,36.20000076293945,-2.0666723180604416,36.20000076293945,-5.0,36.099998474121094,-0.026400850496645645
2377,2007-09-14,37.099998474121094,37.310001373291016,36.29999923706055,36.93999862670898,1087866.0,-0.0005388054509478657,2.482732085895623,-3.200045777066287,70.31963351013327,60.180229970663504,-1.064925544231997,-1.4221874329564486,-2.2467837555531105,-1.5242827587365255,4.491099618259818,1.0100021362304688,0.35320202312266247,1.2899988174438448,0.15100625926024236,2.4289913756274473,0.7205025383520436,1.859495096535646,-0.9861897153369128,73.29191663586445,8.363078925665377,0.5694962790918021,9,-0.75,-1.0449981689453054,-1.989999771118164,-2.184999465942383,-1.6899986267089844,4,-0.034231716854443706,1.1639182284924552,37.11999893188477,44.0031473533623,36.20000076293945,-2.0666723180604416,36.20000076293945,-0.034231716854443706
2378,2007-09-17,37.63000106811523,37.72000122070313,36.599998474121094,37.0,1627090.0,0.014285784792251066,1.7654341918742067,3.937510430822564,73.67345890170996,62.065618754929105,-1.4127103795044533,-1.862603442096507,-2.7150796612443315,-2.0615687504064226,5.067663734102388,1.1200027465820384,0.45675057762232996,1.7025012969970632,0.33232475087505264,3.0726778431190738,1.017413023936058,2.3875895700580685,-1.3300018310546804,94.61077570748762,26.702097340173907,0.6850882730610051,9,-1.1850013732910085,-1.479999542236314,-2.5200023651122976,-2.7150020599365163,-2.120002746582024,0,-0.06112142364538442,2.482732085895623,37.099998474121094,1.1639182284924552,37.11999893188477,44.0031473533623,36.20000076293945,-0.06112142364538442
2379,2007-09-18,37.56999969482422,37.79999923706055,37.09000015258789,37.43999862670898,1476171.0,-0.0015945089446688376,1.4067759350855074,0.20635055191916638,70.39472033114211,63.550280670858385,-1.2541477441825677,-1.730666318224749,-2.585059530414732,-2.007836576520063,5.708295249823073,0.7099990844726562,0.5253208792160322,1.5404998779296903,0.0015807993186953695,3.0794189565406853,0.7710403386241893,2.3099594172351914,-1.2700004577636719,84.66669718424478,18.497695168082956,0.769459539305499,9,-1.085000991821289,-1.3799991607666016,-2.460000991821289,-2.655000686645508,-2.1800003051757812,1,-0.045248889452976115,1.7654341918742067,37.63000106811523,2.482732085895623,37.099998474121094,1.1639182284924552,37.11999893188477,-0.045248889452976115
2380,2007-09-19,37.27999877929688,37.83000183105469,37.02999877929688,37.68000030517578,2129211.0,-0.0077189491052162,1.2857080576778253,-3.076909533730227,69.48048355760484,65.59951992422009,-0.8059072025793697,-1.317624685936039,-2.210524649595307,-1.7277177751369877,6.23048095176437,0.8000030517578054,0.6027457425986356,1.1294990539550867,-0.40278451014930994,2.6617826180594832,0.3633572719028919,1.8956408360072814,-0.6800003051757884,64.0521490671465,-1.9690571564048867,0.7661417820521972,9,-0.5449981689453196,-1.0749969482421946,-1.9549999237060618,-2.364999771118171,-1.0900001525879048,2,-0.026555737558642933,1.4067759350855074,37.56999969482422,1.7654341918742067,37.63000106811523,2.482732085895623,37.099998474121094,-0.026555737558642933
2381,2007-09-20,36.84000015258789,37.0,36.709999084472656,36.97000122070313,1358190.0,-0.01180253865655545,2.0526632802618106,0.3250014305060412,58.70533699589409,65.76677701338669,-0.19167319916405035,-0.8146440054515907,-1.7090271243848605,-1.3047309404473069,6.591432498530615,0.5699996948242259,0.6166057172787589,0.6230003356933622,-0.9076833726558817,2.153684044042606,-0.14234151848125975,1.3883421898679842,0.9900016784667969,35.294117647058826,-26.666205095351103,0.7653418541746236,9,0.034999847412109375,-0.6349983215332031,-1.5150012969970703,-1.9250011444091797,-0.6300010681152344,3,-0.0271444081394705,1.2857080576778253,37.27999877929688,1.4067759350855074,37.56999969482422,1.7654341918742067,37.63000106811523,-0.0271444081394705
2382,2007-09-21,37.849998474121094,37.9900016784668,36.79999923706055,36.88000106811523,3579324.0,0.027415806659877306,-1.1061970204879432,-7.461457202382346,73.53532987107866,67.72889182058987,-1.018788535247424,-1.725672874973796,-2.6255019262462724,-2.3299791002665415,7.457440821860742,1.19000244140625,0.6881936485171423,1.5139987945556612,-0.1374550011398057,3.165452590251128,0.6882718967079242,2.3397256924033982,-1.1399993896484375,89.92785024466149,24.918155274416335,0.8257268978477338,9,-0.8299980163574219,-1.5649967193603516,-2.5149993896484375,-2.934999465942383,-1.6299972534179616,4,-0.05944518073199856,2.0526632802618106,36.84000015258789,1.2857080576778253,37.27999877929688,1.4067759350855074,37.56999969482422,-0.05944518073199856
2383,2007-09-24,37.650001525878906,38.18999862670898,37.349998474121094,37.599998474121094,1209862.0,-0.0052839354373800385,-2.0545290608960762,0.05154967574986493,66.95845902914695,67.8738066230317,-0.6434692799948962,-1.4147003272364387,-2.3452724055967877,-2.144687098404603,8.52352593007324,0.8400001525878835,0.8168682563029535,1.1975017547607436,-0.48069105413821234,2.8756945636596996,0.35840535031126564,2.0365981592102216,-0.94000244140625,63.51369811816833,0.5906697044805256,0.8390964044494787,9,-0.4050025939941406,-1.1750030517578196,-2.3350019454956055,-2.7350025177001953,-2.1599998474121094,0,-0.05949539409519333,-1.1061970204879432,37.849998474121094,2.0526632802618106,36.84000015258789,1.2857080576778253,37.27999877929688,-0.05949539409519333
2384,2007-09-25,37.11999893188477,37.66999816894531,37.11999893188477,37.45000076293945,1360448.0,-0.014077093559473952,-2.333310214084347,-6.599633811412736,64.69342920878567,68.45039064058874,0.03437382645727638,-0.7822510126018969,-1.7453445294418728,-1.6378365088355906,9.53972896093126,0.5499992370605398,0.8763938552806323,0.5769992828369226,-1.0357147242247677,2.189713289898613,-0.22935772069391902,1.3833562863677642,-0.35079986572266364,27.702700961149972,-35.461581096291596,0.8063570035308446,9,0.1249999999999929,-0.6450004577636861,-1.804999351501472,-2.204999923706062,-0.6599998474121165,1,-0.043372862518286204,-2.0545290608960762,37.650001525878906,-1.1061970204879432,37.849998474121094,2.0526632802618106,36.84000015258789,-0.043372862518286204
2385,2007-09-26,37.040000915527344,37.650001525878906,37.0,37.150001525878906,1143324.0,-0.0021551190371590367,-5.842033408287826,0.33333333333334053,65.38464046480615,68.12727687447797,0.27497282821260427,-0.6297935642283079,-1.57105299129843,-1.589248600686787,10.211068659984434,0.6500015258789062,0.9447275386868625,0.43050117492676065,-1.1468847906231616,2.007887140476683,-0.3581918078482005,1.2191941577017218,-0.2139698669433585,22.29742791379823,-42.76465025115259,0.7886929827749607,9,0.20499801635742188,-0.5650024414062571,-1.8150005340576172,-2.125001907348633,-0.920001983642571,2,-0.04454647637946518,-2.333310214084347,37.11999893188477,-2.0545290608960762,37.650001525878906,-1.1061970204879432,37.849998474121094,-0.04454647637946518
2386,2007-09-27,37.65999984741211,37.75,37.290000915527344,37.400001525878906,1269948.0,0.016738631656589842,1.090911455398247,-2.3636079900124844,66.93878186538784,67.75162669172846,-0.2909701771132589,-1.1363601847607399,-2.1104987259515298,-2.231463430887075,11.035031994418302,0.7099990844726562,0.9819138963818403,0.941500091552733,-0.6082948361558635,2.4912950192613295,0.16660262769843115,1.7163975554070348,-0.7794100957031276,61.87057467479037,-3.0861405742444177,0.7748974638542991,9,-0.2650012969970703,-1.1850013732910227,-2.4574995040893555,-2.7450008392333984,-2.3499984741210938,3,-0.03903348982100818,-5.842033408287826,37.040000915527344,-2.333310214084347,37.11999893188477,-2.0545290608960762,37.650001525878906,-0.03903348982100818
2387,2007-09-28,37.27000045776367,37.79999923706055,37.06999969482422,37.56999969482422,930022.0,-0.010355799023595513,-1.085710704573817,-1.1538506683099314,61.27169839334317,66.37365330190994,0.140449779285305,-0.6862470272608903,-1.6250863016172303,-1.8602654182842926,11.791479840558152,0.7299995422363281,1.0597246409376453,0.4910007476806655,-1.0449668729623767,2.0269683683237076,-0.27698306264085204,1.258984558002183,-0.33703435105469026,22.68914028164693,-39.656142810914176,0.7679838103215201,9,0.17999839782714844,-0.7950019836425852,-2.0375003814697266,-2.355001449584961,-2.3400001525878906,4,-0.028441141944504755,1.090911455398247,37.65999984741211,-5.842033408287826,37.040000915527344,-2.333310214084347,37.11999893188477,-0.028441141944504755
2388,2007-10-01,37.13000106811523,37.58000183105469,37.099998474121094,37.20000076293945,1009812.0,-0.0037563559948731173,-6.384389671361502,0.23333290947702737,58.891023565074484,65.09546477234687,0.22581200468670914,-0.4421133930715442,-1.4138343612403403,-1.7421481169843887,12.338190182790868,0.48000335693359375,1.010633265215617,0.2705013275146442,-1.1522240972755853,1.6932267523048736,-0.44086138488047055,0.9818640399097589,-0.14675366060624384,16.25014901175316,-43.79567855652261,0.711362712395113,10,0.31999778747559304,-0.6550025939941406,-1.87750053405761,-2.2150020599365163,-2.229999542236321,0,-0.024508478891306695,-1.085710704573817,37.27000045776367,1.090911455398247,37.65999984741211,-5.842033408287826,37.040000915527344,-0.024508478891306695
2389,2007-10-02,37.04999923706055,37.400001525878906,36.70000076293945,37.27999877929688,1246706.0,-0.0021546412268590442,1.9786947382090594,3.2857220708444546,58.003755790296445,63.82027279820149,0.25065361174426215,-0.30281623991966455,-1.2459215739305023,-1.6853010758544613,12.971210703489355,0.7000007629394531,0.9519956407842258,0.14299945831298544,-1.23571268484433,1.521711601470301,-0.5463566132656723,0.8323555298916432,1.1399993896484304,31.818087238779576,-29.050677611240054,0.6893560715786571,10,0.3950004577636719,-0.5750007629394602,-1.7674989700317383,-2.135000228881836,-2.4899978637695312,1,-0.04210519813002611,-6.384389671361502,37.13000106811523,-1.085710704573817,37.27000045776367,1.090911455398247,37.65999984741211,-0.04210519813002611
2390,2007-10-03,36.5,37.38999938964844,36.349998474121094,37.16999816894531,1758847.0,-0.014844784032016722,-1.1443290860468776,2.913041314912089,43.72470542266309,62.1557581789536,0.7580963883586378,0.32446263513744356,-0.6667496036079115,-1.1681170977076292,13.046255117545186,1.0400009155273438,0.801353726366564,-0.44549980163574077,-1.7252776033144102,0.8342780000429286,-1.085388702475079,0.19438909920359748,1.6601986694335835,10.344927376094752,-46.32206515175286,0.6398889008393359,10,0.7699985504150391,-0.025001525878913355,-1.2124996185302734,-1.585000991821289,-1.8699989318847656,2,-0.0010959154938998683,1.9786947382090594,37.04999923706055,-6.384389671361502,37.13000106811523,-1.085710704573817,37.27000045776367,-0.0010959154938998683
2391,2007-10-04,36.75,36.90999984741211,36.29999923706055,36.29999923706055,834725.0,0.006849315068493178,-1.711109227313186,-0.6716447653100731,46.61510059884126,59.16462159314944,0.5520402239239601,0.17395402583200337,-0.8760108896649825,-1.4391138053998134,13.61338207012301,0.6100006103515625,0.6805915544717038,-0.2529998779296889,-1.3714028255153963,0.8654030696560184,-0.8122013517225426,0.30620159586316475,1.337790661621085,30.000050862630207,-23.5492870493654,0.559201473792853,10,0.4949989318847656,-0.13500022888183594,-1.4624996185302734,-1.835000991821289,-1.700000762939446,3,-0.017142886207217045,-1.1443290860468776,36.5,1.9786947382090594,37.04999923706055,-6.384389671361502,37.13000106811523,-0.017142886207217045
2392,2007-10-05,36.310001373291016,36.9900016784668,36.06999969482422,36.7599983215332,1308848.0,-0.011972751747183263,1.0219742446091418,-0.9999915229093375,37.00786219014941,55.836777499927486,0.8388293490408785,0.6728661701850882,-0.40277017038603447,-1.0203288782966595,14.255280612729987,0.9200019836425781,0.5670162460205503,-0.7084985733032241,-1.7757974371136385,0.3588002905071903,-1.2421480052084277,-0.17484914139802044,1.6705218028564346,15.894128406065109,-31.120274522606266,0.5336494319052062,10,0.6249980926513672,0.3699970245361257,-0.9925022125244141,-1.3950023651123047,-0.9200019836425781,4,-0.027540621376444863,-1.711109227313186,36.75,-1.1443290860468776,36.5,1.9786947382090594,37.04999923706055,-0.027540621376444863
2393,2007-10-08,36.29999923706055,36.5,36.08000183105469,36.15999984741211,696358.0,-0.00027546504687891993,-1.8000305180437934,-0.3111118646366688,37.37572833867871,52.801477403248946,0.7120776885539684,0.7363744147204301,-0.32736363942531455,-1.0298447541934905,14.859712859367885,0.4199981689453125,0.5454201805627577,-0.7285007476806626,-1.7628020278936418,0.30580053253231654,-1.2456513877871558,-0.2113501075741695,1.5276820605810428,17.293174856303708,-23.927457587380538,0.5171506401064906,10,0.6350002288818359,0.37999916076659446,-0.9025001525878906,-1.385000228881836,0.20000076293945312,0,-0.037741018200520005,1.0219742446091418,36.310001373291016,-1.711109227313186,36.75,-1.1443290860468776,36.5,-0.037741018200520005
2394,2007-10-09,36.43000030517578,36.83000183105469,36.349998474121094,36.38000106811523,833002.0,0.0035812967175632426,-7.726982695842147,0.35713896457770744,41.27310753227215,50.12241818852295,0.5296004640115584,0.6582359198679129,-0.40586492583381073,-1.1712482816012368,15.035534196528802,0.5300025939941406,0.3478162008835284,-0.6099996566772461,-1.6100624781914377,0.3900631648369455,-1.1100310674343419,-0.10996824592015031,1.2570664642404168,27.272779816778893,-10.602949597239814,0.5000314107570945,10,0.5049991607666016,0.24999809265136008,-0.9875011444091797,-1.5150012969970703,-0.6300010681152344,1,-0.04199831914575913,-1.8000305180437934,36.29999923706055,1.0219742446091418,36.310001373291016,-1.711109227313186,36.75,-0.04199831914575913
2395,2007-10-10,36.47000122070313,36.61000061035156,36.20000076293945,36.54999923706055,878347.0,0.0010980212789530874,3.099982833927788,-1.599984740977734,45.86130708501498,47.780476546259294,0.44727825501552587,0.6740592709618127,-0.3883261423073989,-1.216626985094976,14.192845389600043,0.4099998474121094,0.20129966006116717,-0.583498764038076,-1.5422536277746772,0.37525609969852525,-1.0628761959063766,-0.10412133216977537,1.0877001827457065,43.47833298089001,5.058098979826013,0.4793774318682989,10,0.4649982452392507,0.20999717712400923,-1.0275020599365305,-1.5550022125244212,-1.1700019836425852,2,-0.0523718065116997,-7.726982695842147,36.43000030517578,-1.8000305180437934,36.29999923706055,1.0219742446091418,36.310001373291016,-0.0523718065116997
2396,2007-10-11,36.13999938964844,36.900001525878906,36.060001373291016,36.59000015258789,1214951.0,-0.009048582945134664,-1.7541133283721162,5.625149015307352,27.440650773105162,44.02147125512174,0.6023355579358309,0.976967183104108,-0.04630928947302948,-0.8874831286702687,13.426959108051879,0.8400001525878906,0.08670836685374894,-0.8645006179809585,-1.905582342224669,0.17658110626275203,-1.3850414801028137,-0.3439597558591032,1.2986858771104295,8.601934420043152,-22.340312429960974,0.520540862121855,10,0.6800022125244141,0.5399990081787038,-0.6850004196166992,-1.2250003814697266,-0.4199981689453125,3,-0.04178191331031711,3.099982833927788,36.47000122070313,-7.726982695842147,36.43000030517578,-1.8000305180437934,36.29999923706055,-0.04178191331031711
2397,2007-10-12,35.83000183105469,36.36000061035156,35.61000061035156,36.22999954223633,1093753.0,-0.008577685772804489,1.272727798167789,0.8888822955961514,26.6666797083617,40.440988604375875,0.7672754618545952,1.251085187593958,0.28492158545878965,-0.5738211661508359,13.40412039470781,0.75,-0.040800573554683695,-1.1109983444213896,-2.275198944755573,0.05320225591279382,-1.6930986445884812,-0.5288980442542979,1.4708150463573944,17.054346090381646,-9.364332197845041,0.5821003001670899,10,0.6749992370605469,1.069997787475586,-0.17000198364257812,-0.9150028228759766,-0.19000244140625,4,-0.021769538211915074,-1.7541133283721162,36.13999938964844,3.099982833927788,36.47000122070313,-7.726982695842147,36.43000030517578,-0.021769538211915074
2398,2007-10-15,35.33000183105469,35.9900016784668,35.2400016784668,35.77000045776367,866419.0,-0.01395478577862197,-1.4193590067003428,1.1000028610393202,26.873416086986992,36.98206197067483,1.1008615857565403,1.6547816489624552,0.7785385218117824,-0.07552860315081489,13.07168067240534,0.75,-0.2540430969688785,-1.4959983825683594,-2.817406566111046,-0.17459019902567263,-2.1567024743397027,-0.835294290797016,1.7679170943101354,5.421696437394148,-19.97390736911956,0.6607040917713449,10,0.9849987030029297,1.3849983215332031,0.3299980163574219,-0.41500282287597656,0.9599990844726562,0,0.001698204231085354,1.272727798167789,35.83000183105469,-1.7541133283721162,36.13999938964844,3.099982833927788,36.47000122070313,0.001698204231085354
2399,2007-10-16,35.86999893188477,36.11000061035156,35.20000076293945,35.290000915527344,1251152.0,0.01528437794632187,-1.3947417293667086,-1.3181814241003083,36.48957829515566,36.17815895650733,0.42005182041490485,1.0339033851042885,0.22637344652972757,-0.626511661553586,12.553872687271406,0.9099998474121094,-0.4103723265573791,-0.8710012435913015,-2.2094977397621207,0.46749525257951774,-1.540249491676711,-0.20175299550589187,0.9678115789143291,39.41163930931613,13.061338039295162,0.669248248085408,10,0.22500228881835227,0.825000762939446,-0.20749950408936257,-0.9549999237060618,-0.059997558593757105,1,0.017563453774045668,-1.4193590067003428,35.33000183105469,1.272727798167789,35.83000183105469,-1.7541133283721162,36.13999938964844,0.017563453774045668
2400,2007-10-17,36.290000915527344,36.540000915527344,35.68000030517578,36.099998474121094,1559634.0,0.011709004631980324,1.4927465723131357,0.32759153660477225,33.41406080422671,34.71137675710572,-0.036734167616849334,0.5648927572017541,-0.20052215591442746,-1.0522947516916474,11.896704706275626,0.8600006103515625,-0.5429429895797071,-0.4014993667602553,-1.7292475342887386,0.9262488007682279,-1.065373450524497,0.2623747170039863,0.28576003561421714,64.11762725936563,40.51466808581972,0.6638740837642426,10,-0.19499969482421875,0.404998779296875,-0.4875001907348633,-1.3750019073486328,0.37999725341796875,2,-0.013502388153898925,-1.3947417293667086,35.86999893188477,-1.4193590067003428,35.33000183105469,1.272727798167789,35.83000183105469,-0.013502388153898925
2401,2007-10-18,35.84000015258789,36.36999893188477,35.29999923706055,36.310001373291016,1164438.0,-0.012400130933777787,2.6271401231055074,-2.4736588499839383,32.9355671604831,34.25889953158724,0.3024099007535881,0.986724661246889,0.24946425300709762,-0.6167115209278293,11.913840677481913,1.0699996948242259,-0.6866512024863027,-0.8015001296997042,-2.1800460793133425,0.5770458199139341,-1.4907731045065233,-0.11222715489288504,-0.6399993896484375,47.7611430425908,23.04941725304338,0.6892729748068196,10,0.21000099182128906,0.8549995422363281,0.3624992370605469,-0.5850009918212891,0.6100006103515625,3,-0.01506698976641474,1.4927465723131357,36.290000915527344,-1.3947417293667086,35.86999893188477,-1.4193590067003428,35.33000183105469,-0.01506698976641474
2402,2007-10-19,35.599998474121094,35.83000183105469,35.349998474121094,35.59000015258789,952500.0,-0.006696475375139399,1.0425455932602326,-0.02127296928770859,32.16782159685374,33.68024322694002,0.48176946401633103,1.1062364823343813,0.5002023088668963,-0.39623524791219467,10.77231617703249,0.4900016784667969,-0.7121859618241615,-0.9290018081665039,-2.2586618817770088,0.40065826544400096,-1.59383184497176,-0.2641717713612479,-0.3765977478027338,29.850572062185254,3.9004476128149683,0.6648300368052527,10,0.45000267028808594,1.095001220703125,0.6025009155273438,-0.3449993133544922,1.1700019836425781,4,0.003370863812515834,2.6271401231055074,35.84000015258789,1.4927465723131357,36.290000915527344,-1.3947417293667086,35.86999893188477,0.003370863812515834
2403,2007-10-22,35.40999984741211,35.79999923706055,35.25,35.29999923706055,954801.0,-0.005337040304850049,-4.23811080835604,11.001907668828691,31.363649762361845,32.57919236361665,0.5947941429366779,1.1803316022500212,0.679930617780812,-0.22179595776702854,9.420615035887474,0.5499992370605469,-0.7843901890254728,-1.007000350952147,-2.316288497282258,0.30228779537796413,-1.661644424117199,-0.352356277787095,-0.16366715698242018,15.671571683562357,-9.14236043037556,0.6546440731650538,10,0.6400012969970703,1.2849998474121094,0.7924995422363281,-0.1550006866455078,1.5600013732910227,0,0.006495327399814732,1.0425455932602326,35.599998474121094,2.6271401231055074,35.84000015258789,1.4927465723131357,36.290000915527344,0.006495327399814732
2404,2007-10-23,35.5099983215332,35.779998779296875,35.400001525878906,35.59000015258789,696491.0,0.0028240179201357574,-1.5333536786958624,-0.7272853377722291,37.46833560444595,31.646639976886764,0.3917679150032072,1.0050615271457986,0.6054289560045305,-0.3310224156885937,8.384804321544582,0.37999725341796875,-0.7668691725519068,-0.8265018463134766,-2.151679766844545,0.49867607421759175,-1.4890908065790072,-0.16391288604794596,-0.2599983215332031,20.15489434183212,-6.221204529828988,0.6625889602655337,10,0.5400028228759766,1.1850013732910156,0.7875022888183594,-0.15999794006347656,2.5300025939941406,1,0.021965717568652954,-4.23811080835604,35.40999984741211,1.0425455932602326,35.599998474121094,2.6271401231055074,35.84000015258789,0.021965717568652954
2405,2007-10-24,35.38999938964844,35.54999923706055,34.919998168945305,35.459999084472656,1191215.0,-0.0033792998467138124,4.040008544921932,0.8749761586877742,32.19894346857875,32.17533916527272,0.3827030642390099,1.0488853039518489,0.7400621913862153,-0.21439006273536165,7.746173783212907,0.6300010681152415,-0.757428948805213,-0.8640007019042955,-2.2100501765891423,0.48204877278055136,-1.5370254392467189,-0.19097596456187205,0.9799995422363352,32.41386023482755,6.2278169630707225,0.6730247373424229,10,0.3400001525878906,1.1649990081787038,0.9475002288818359,0.0,2.1500015258789062,2,0.01186781550963878,-1.5333536786958624,35.5099983215332,-4.23811080835604,35.40999984741211,1.0425455932602326,35.599998474121094,0.01186781550963878
2406,2007-10-25,36.18999862670898,36.29999923706055,35.439998626708984,35.439998626708984,1148915.0,0.022605234553763287,-1.2933349609375,-10.714332425068019,48.564560552382645,34.6084370368306,-0.45757703515990755,0.14030407811622325,-0.02280973588048596,-1.0081349662252066,6.501462727272489,0.9099998474121094,-0.7677729884746114,0.009498596191399145,-1.1625890005892927,1.181586192972091,-0.5765452021989503,0.5955423945817486,0.15100028991700754,92.02894744843896,61.874922121877525,0.5860437983903475,10,-0.45999908447264914,0.36499977111816406,0.28000259399414773,-0.7849979400634695,2.030002593994155,3,0.013263320266668543,4.040008544921932,35.38999938964844,-1.5333536786958624,35.5099983215332,-4.23811080835604,35.40999984741211,0.013263320266668543
2407,2007-10-26,36.209999084472656,36.29999923706055,35.790000915527344,36.2599983215332,1029101.0,0.0005526515203821969,6.8460635582029985,-0.06666564941406314,48.926012146946924,37.05872548793726,-0.46713001636806695,0.03880899971059648,-0.020803952633045242,-1.0184546772867904,5.573148591426332,0.5099983215332031,-0.8147151831650064,0.08249912261963033,-0.972132587270238,1.1371308325094986,-0.4448167323253003,0.6098149775645609,0.10257981719971809,93.47825486027995,59.14876172989884,0.5273158549449325,10,-0.4799995422363281,0.3449993133544851,0.3300018310546875,-0.8049983978271484,2.4599990844726562,4,0.006628049835265326,-1.2933349609375,36.18999862670898,4.040008544921932,35.38999938964844,-1.5333536786958624,35.5099983215332,0.006628049835265326
2408,2007-10-29,36.22000122070313,36.459999084472656,35.86999893188477,36.36999893188477,1094766.0,0.00027622580732855617,2.5757799946826223,3.0,47.42015847397112,38.27323439669453,-0.3772847706175426,-0.04517998405237478,-0.001137519142609733,-1.022398531323205,4.619552404164892,0.5900001525878835,-0.7560198082225256,0.1380012512207074,-0.8073832414724365,1.0833857439138512,-0.334690995125861,0.6106934975672758,-1.3000030517578267,84.41573239666937,47.16147510358539,0.47269224634657114,10,-0.490001678466804,0.3349971771240092,0.4324998855590749,-0.7350006103515696,2.219997406005845,0,0.015184959097852335,6.8460635582029985,36.209999084472656,-1.2933349609375,36.18999862670898,4.040008544921932,35.38999938964844,0.015184959097852335
2409,2007-10-30,35.4900016784668,36.38999938964844,35.25,36.13000106811523,1778881.0,-0.020154597394631546,-1.035708203622591,4.266727702754206,39.70588353148125,38.97232581083392,0.3275935443349596,0.5923249140517015,0.742600155717156,-0.2958464763453108,4.519255928378988,1.1399993896484375,-0.6834918648323765,-0.5139984130859361,-1.3769286732137047,0.34893184704183255,-0.9454635431498204,-0.08253328302205176,-0.5392034912109409,37.013192899713445,0.5236747388146554,0.431465130063885,10,0.1999969482421875,0.8699970245361328,1.3699970245361328,0.09499740600585938,3.009998321533203,1,0.041701872985097976,2.5757799946826223,36.22000122070313,6.8460635582029985,36.209999084472656,-1.2933349609375,36.18999862670898,0.041701872985097976
2410,2007-10-31,36.459999084472656,37.0,35.709999084472656,35.709999084472656,1898591.0,0.02733156833279038,-2.44000244140625,-1.1718761175881685,52.962963486241634,41.19759206925154,-0.6881164876349217,-0.401403057347423,-0.18050506441848313,-1.2585763988673477,4.75051356296694,1.5099983215332031,-0.5458992458414329,0.4579990386962862,-0.4002636102775483,1.3162616876701208,0.028867714209368955,0.8871303631832035,-1.4790168792724643,69.14280482700893,27.922542466414413,0.4291313244869155,10,-0.5,-0.10000038146972656,0.39999961853027344,-0.875,1.479999542236321,2,0.043335213130259564,-1.035708203622591,35.4900016784668,2.5757799946826223,36.22000122070313,6.8460635582029985,36.209999084472656,0.043335213130259564
2411,2007-11-01,36.11999893188477,36.5,35.900001525878906,36.40999984741211,1498576.0,-0.009325292406073604,1.5531783650412312,-0.3866678873697822,52.670324937949715,43.47564799603998,-0.33997349434193325,-0.1170207111683439,0.18244868292489969,-0.9182683745979219,5.055324116145704,0.5999984741210938,-0.4887329360232471,0.14949893951416726,-0.6363622934184079,0.9353601724467424,-0.2434316769521203,0.5424295559804548,-1.058256014892585,49.71422467912987,5.212533938166949,0.3929306164662859,11,-0.15999984741211648,0.23999977111815696,0.739999771118157,-0.5349998474121165,1.7400016784667898,3,0.03931345585918811,-2.44000244140625,36.459999084472656,-1.035708203622591,35.4900016784668,2.5757799946826223,36.22000122070313,0.03931345585918811
2412,2007-11-02,35.310001373291016,35.709999084472656,35.169998168945305,35.709999084472656,1443962.0,-0.022425182241041952,1.700020027275277,1.3792980979190572,49.82577980401474,45.52699577844585,0.4744560946186809,0.6474112115265171,1.0077502706554284,-0.11793904244198927,5.266186157125132,0.9500007629394673,-0.47063716429529023,-0.6104986190795927,-1.4318572055478143,0.2108599673886289,-1.0211779123137035,-0.1998193258454819,-0.17072817297851373,7.650440670052305,-40.0681144383369,0.4106792932341098,11,0.6499977111816406,1.049997329711914,1.6249971389770508,0.2749977111816406,2.309997558593757,4,0.08241290666199985,1.5531783650412312,36.11999893188477,-2.44000244140625,36.459999084472656,-1.035708203622591,35.4900016784668,0.08241290666199985
2413,2007-11-05,34.93000030517578,35.34000015258789,34.630001068115234,35.110000610351555,1138579.0,-0.010761853677034194,1.2187492549412298,0.45000333787918917,41.577070243094695,45.98352184940682,0.870780775140922,0.9692045013822863,1.403790995579726,0.2592936981148384,5.711837852471422,0.7099990844726562,-0.4265111433938671,-0.9219997406005831,-1.8336457078810042,-0.010353773320161963,-1.3778227242407937,-0.46617675696037253,2.0699996948242188,12.658201361380762,-34.61940949775162,0.4558229836402099,11,0.8850002288818359,1.1750011444091797,2.032498359680176,0.7149982452392507,2.8800010681152344,0,0.10707122333506969,1.700020027275277,35.310001373291016,1.5531783650412312,36.11999893188477,-2.44000244140625,36.459999084472656,0.10707122333506969
2414,2007-11-06,34.900001525878906,35.09000015258789,34.650001525878906,35.09000015258789,996740.0,-0.000858825623669679,3.6315979681570862,1.0555461365659722,36.608855692577755,46.47351209651782,0.8997726371085406,0.9261886711991849,1.4501338713271466,0.28823764459895074,6.35579125084482,0.4399986267089844,-0.35850920553175314,-0.8754985809326143,-1.838267539899924,0.08727037803469528,-1.3568830604162656,-0.3941141014489631,2.0525984954834016,11.392429512571606,-32.36064695309466,0.48138447948365465,11,0.9149990081787109,1.114999771118164,2.062497138977051,0.7849979400634766,1.6199989318847656,1,0.10143257725089505,1.2187492549412298,34.93000030517578,1.700020027275277,35.310001373291016,1.5531783650412312,36.11999893188477,0.10143257725089505
2415,2007-11-07,34.560001373291016,35.2599983215332,34.389999389648445,35.080001831054695,1589322.0,-0.009742124290045506,-1.023242919559111,2.7368642961833047,37.40157243802991,45.233180083811966,1.2400619004886693,1.1760566691291174,1.7899691740972088,0.6272709175910123,7.265420693226626,0.8699989318847585,-0.2755090259083488,-1.1199987411498995,-2.167862706588238,-0.0721347757115609,-1.6439307238690688,-0.5960667584307302,2.3461466690063517,8.056963718804154,-33.735493061575475,0.5239319827191695,11,1.1349983215332031,1.3299980163574219,2.3999977111816406,1.18499755859375,1.6899986267089844,2,0.11400458536306468,3.6315979681570862,34.900001525878906,1.2187492549412298,34.93000030517578,1.700020027275277,35.310001373291016,0.11400458536306468
2416,2007-11-08,34.630001068115234,34.68000030517578,33.799999237060554,34.310001373291016,1846928.0,0.0020254540521609243,3.1904995458673593,-0.615383486776942,40.12221035252989,44.2549798844323,1.0342699511977287,1.0404772085216365,1.7280293402741194,0.5712316749298552,8.088960018908233,0.8800010681152273,-0.2370560567752733,-0.974499130249022,-2.0976979124258293,0.14869965192778523,-1.5360985213374292,-0.41289973916061484,2.1755010280761766,43.45559672055821,0.14626925206196972,0.561599391088405,11,0.7699985504150391,0.7699985504150391,2.242497444152832,1.1249980926513672,2.0999984741210938,3,0.09558179198675631,-1.023242919559111,34.560001373291016,3.6315979681570862,34.900001525878906,1.2187492549412298,34.93000030517578,0.09558179198675631
2417,2007-11-09,35.049999237060554,35.22999954223633,34.59999847412109,34.950000762939446,1929340.0,0.012128159283599338,1.7391405304098628,0.312495529647423,46.49804292357688,44.15252260105516,0.48323938535889255,0.589258609196385,1.30243957135513,0.1722487384295377,8.724131279946935,0.6300010681152415,-0.15456599330575216,-0.515500831603994,-1.6597021179771332,0.6287004547691453,-1.0876014747905671,0.05659981158257921,1.5751726875830059,81.1687829141301,32.94394591247156,0.5721006431865706,11,0.35000038146971946,0.35000038146971946,1.8800001144409109,0.7049999237060476,1.4300003051757741,4,0.08017122494883866,3.1904995458673593,34.630001068115234,-1.023242919559111,34.560001373291016,3.6315979681570862,34.900001525878906,0.08017122494883866
2418,2007-11-12,35.38999938964844,35.439998626708984,34.81999969482422,34.81999969482422,1011142.0,0.009700432524642588,-1.1754360134384494,5.700083924619622,48.8847669309305,45.1723985343273,0.01466407281014881,0.2677093886061499,0.9780918705017925,-0.14901652877336602,8.734528677130411,0.6199989318847656,-0.20180012944499026,-0.17850055694579936,-1.3204144495259769,0.9634133356343781,-0.7494575032358881,0.3924563893442894,1.0656621737401437,96.95126489825918,43.309604516929554,0.5709569462900892,11,0.010000228881835938,0.010000228881835938,1.4174995422363281,0.5849990844726491,0.01000213623046875,0,0.06301213847685494,1.7391405304098628,35.049999237060554,3.1904995458673593,34.630001068115234,-1.023242919559111,34.560001373291016,0.06301213847685494
2419,2007-11-13,36.5,36.540000915527344,35.2400016784668,35.2400016784668,1810490.0,0.03136481010158576,-1.0634936012909437,2.2105245546171246,58.71272732499088,45.811261183077214,-1.0471172768364738,-0.8355101688558477,-0.12173319468472243,-1.225015179156017,8.642172511635508,1.2999992370605469,-0.23053283621875664,0.8999999999999986,-0.3096794268594749,2.109679426859472,0.2951602865702583,1.5048397134297389,-2.700000762939446,98.54011346629076,40.46949211484021,0.6048397134297379,11,-1.3299999237060547,-1.1000003814697266,0.3074989318847656,-0.5250015258789134,-0.8600006103515625,1,0.03589044858331558,-1.1754360134384494,35.38999938964844,1.7391405304098628,35.049999237060554,3.1904995458673593,34.630001068115234,0.03589044858331558
2420,2007-11-14,35.79999923706055,36.70000076293945,35.7400016784668,36.5099983215332,1419658.0,-0.019178103094231624,-1.3132669663293164,-0.563492087520171,46.88995535524166,45.16899789610965,-0.503535078643786,-0.18350997518520273,0.5924468374670937,-0.4955360771761619,9.225236846281373,0.9599990844726562,-0.2741908563450579,0.22449932098388814,-0.9455374619777075,1.3945361039454838,-0.3605190704969061,0.8095177124646824,-1.945199966430657,68.96548095414728,14.562861390087477,0.5850183914807965,11,-0.5499992370605469,-0.39999961853027344,1.0074996948242188,0.17499923706053977,0.1399993896484375,2,0.0201117663700332,-1.0634936012909437,36.5,-1.1754360134384494,35.38999938964844,1.7391405304098628,35.049999237060554,0.0201117663700332
2421,2007-11-15,35.29999923706055,35.79999923706055,35.0,35.709999084472656,1497308.0,-0.013966480744569298,1.7118611191930948,0.5774653184470401,43.259256580073945,44.439384204560675,-0.14760673896169862,0.2887653814778304,1.1052993729866216,0.024308471756256722,9.343452538121557,0.7999992370605469,-0.22999257074805257,-0.24850063323974325,-1.417759872302085,0.9207586058225985,-0.8331302527709141,0.3361289862914276,-1.3313919067382756,33.333333333333556,-15.46031286291646,0.5846296195311722,11,-0.049999237060546875,0.10000038146972656,1.5074996948242188,0.6749992370605398,1.1399993896484304,3,0.02691220349778578,-1.3132669663293164,35.79999923706055,-1.0634936012909437,36.5,-1.1754360134384494,35.38999938964844,0.02691220349778578
2422,2007-11-16,35.720001220703125,35.779998779296875,35.18000030517578,35.18000030517578,1759688.0,0.011898073448161073,-1.2222128032325972,-1.3170758938955518,46.50837795359489,44.987307283505146,-0.5624854605106009,-0.12836676731330954,0.6904001584182708,-0.37432290166603366,9.468056752842632,0.5999984741210938,-0.33362731658076683,0.1655012130737319,-1.0060999964874853,1.337102422634949,-0.4202993917068767,0.7513018178543405,-1.6421381530761678,47.87239439077493,3.436622162442646,0.5858006047806102,11,-0.470001220703125,-0.32000160217285156,1.029998779296875,0.25499725341796164,0.40999984741210227,4,0.028275427968009526,1.7118611191930948,35.29999923706055,-1.3132669663293164,35.79999923706055,-1.0634936012909437,36.5,0.028275427968009526
2423,2007-11-19,35.63999938964844,35.849998474121094,35.029998779296875,35.59000015258789,1164485.0,-0.002239692842124552,2.489379661869861,0.09259102276098843,51.152056450502386,46.6032184788301,-0.414799505702959,-0.03188523337428961,0.7714565954062351,-0.2757534498392289,9.507760536191137,0.8199996948242188,-0.4215651155948734,0.07399940490722656,-1.0961440394004072,1.2441428492148603,-0.5110723172465867,0.6590711270610399,-1.457250814208983,37.64700602497504,-7.4084503860626825,0.5850717221538165,11,-0.3899993896484375,-0.23999977111816406,1.0625009536743164,0.7450008392333984,1.0499992370605398,0,0.023569028254020408,-1.2222128032325972,35.720001220703125,1.7118611191930948,35.29999923706055,-1.3132669663293164,35.79999923706055,0.023569028254020408
2424,2007-11-20,36.290000915527344,36.33000183105469,35.25,35.849998474121094,1394650.0,0.018237978030597235,3.1538190674608995,8.800183108262761,48.62683277951428,47.850469627883925,-0.9464206595779885,-0.653984878349334,0.12686062777453344,-0.8971515920602116,9.35198672811147,1.0800018310546875,-0.41719189666276435,0.6850008010864244,-0.5284753227983003,1.898476924971149,0.07826273914406556,1.2917388630287832,-2.006562252587891,75.88237274063437,32.474512009312605,0.6067380619423611,11,-1.0400009155273438,-0.8900012969970703,0.22499942779541016,0.09499931335449219,-0.19000244140625,1,-0.024524645004008083,2.489379661869861,35.63999938964844,-1.2222128032325972,35.720001220703125,1.7118611191930948,35.29999923706055,-0.024524645004008083
2425,2007-11-21,35.810001373291016,36.13000106811523,35.049999237060554,35.90999984741211,1473926.0,-0.013226771290351547,3.000000000000053,-0.22726799833541406,47.55136280472366,48.67593101146101,-0.302246269169288,-0.14852126955241118,0.6067995425412818,-0.39360419424665594,8.534700542606185,1.2400016784667898,-0.3344062667729517,0.1840011596679716,-1.0283450269112464,1.3963473462471896,-0.42217193362163385,0.790174252957577,-1.4299002263515632,60.90227504789877,17.5364980478535,0.6061730932896073,11,-0.1600017547607422,-0.4100017547607422,0.5849990844726562,0.5749988555908203,0.529998779296875,2,-0.004747332508324709,3.1538190674608995,36.290000915527344,2.489379661869861,35.63999938964844,-1.2222128032325972,35.720001220703125,-0.004747332508324709
2426,2007-11-22,36.66999816894531,36.84000015258789,35.709999084472656,35.91999816894531,2024580.0,0.024015547687069594,1.0733889087205761,-7.500114442664225,60.65828031323563,50.24929072142309,-0.9414405145695781,-1.023172489033854,-0.2729247210687191,-1.2216197905040715,9.121440206467108,1.1300010681152344,-0.1912278080760501,1.0199979782104478,-0.256657859207543,2.2966538156284386,0.3816700595014524,1.6583258969194432,-2.1971010373658615,90.60763233933497,40.959216766364385,0.6383279187089954,11,-0.8399982452392578,-1.269998550415039,-0.2749977111816406,-0.28499794006347656,-0.1699981689453125,3,-0.019907269666965544,3.000000000000053,35.810001373291016,3.1538190674608995,36.290000915527344,2.489379661869861,35.63999938964844,-0.019907269666965544
2427,2007-11-23,36.45000076293945,36.9900016784668,36.04999923706055,36.7400016784668,1081494.0,-0.005999384155741971,1.379750258336794,-0.3866678873697917,62.21865829313691,51.73083420611269,-0.5609593531659698,-0.8266559313986761,-0.07497313657223259,-0.9781003592227648,9.79791598004117,0.94000244140625,-0.0207121932506098,0.7880004882812486,-0.515057471290902,2.091058447853399,0.13647150849517686,1.4395294680673203,-1.8350774500994973,72.44897363386357,17.372962416786038,0.6515289797860745,11,-0.4549999237060547,-1.0500011444091797,-0.0775003433227539,-0.06500053405761719,0.6699981689453196,4,-0.00027440702389902594,1.0733889087205761,36.66999816894531,3.000000000000053,35.810001373291016,3.1538190674608995,36.290000915527344,-0.00027440702389902594
2428,2007-11-26,36.77000045776367,36.88000106811523,36.22000122070313,36.61000061035156,1097140.0,0.008779140963683485,2.4736736435276363,-0.5517218699850044,64.36251470065167,52.358588358963885,-0.7427253490155721,-1.1629641532226316,-0.43084094738365764,-1.2660915620578024,10.439648744620971,0.6599998474120952,0.14942789301766624,1.0805002212524428,-0.29342880552533046,2.454429248030216,0.3935357078635562,1.7674647346413295,-1.9650708756735682,88.65974516281261,26.899005354583046,0.6869645133888855,11,-0.7749996185302734,-1.3700008392333984,-0.39750003814697266,-0.38500022888183594,0.9500007629394602,0,-0.017405476793060926,1.379750258336794,36.45000076293945,1.0733889087205761,36.66999816894531,3.000000000000053,35.810001373291016,-0.017405476793060926
2429,2007-11-27,36.97000122070313,37.06999969482422,36.400001525878906,36.400001525878906,1207304.0,0.005439237434037958,-1.350872026876899,3.562501490117585,68.91679946246897,54.80601548198914,-0.9711746208099683,-1.3137591224265037,-0.6631910032847159,-1.4287638002120246,10.577623110941872,0.6699981689453125,0.27028025120073096,1.2065010070800852,-0.27722458636512215,2.6902266005252926,0.464638210357478,1.9483638038026925,-1.9902658709028955,95.04958161089753,25.401166290668513,0.7418627967226041,11,-0.9350013732910227,-1.5350017547607493,-0.5975008010864329,-0.5850009918212962,2.1299972534179616,1,-0.007573778326990022,2.4736736435276363,36.77000045776367,1.379750258336794,36.45000076293945,1.0733889087205761,36.66999816894531,-0.007573778326990022
2430,2007-11-28,38.040000915527344,38.040000915527344,36.77999877929688,37.349998474121094,1949657.0,0.02894237650782161,2.652167182662518,1.210531247072036,73.13433067581228,58.12546815929341,-1.888624029740889,-2.3814163077718007,-1.7444244468418404,-2.4466907277104326,11.690905703915863,1.2600021362304616,0.3903513449287459,2.197500610351561,0.41871496583361534,3.976286254869507,1.3081077880925918,3.0868934326105304,-2.851239131224709,100.0,25.92144213962672,0.8893928222589711,11,-1.5050010681152344,-2.1200008392333984,-1.6675004959106445,-1.6550006866455078,0.9099998474121094,2,-0.05099901142784602,-1.350872026876899,36.97000122070313,2.4736736435276363,36.77000045776367,1.379750258336794,36.45000076293945,-0.05099901142784602
2431,2007-11-29,37.540000915527344,38.4900016784668,37.43000030517578,38.40999984741211,1623621.0,-0.01314405856903933,1.0582499101881788,-1.2608635559486954,66.7114189494683,60.37025049216823,-1.1593866419421985,-1.8652089667382512,-1.2475152138113401,-1.9067367534401853,13.001867778709416,1.0600013732910156,0.3458387757481205,1.6265005111694322,-0.3056678810818525,3.558668903420717,0.6604163150437898,2.5925847072950745,-2.009090435477745,61.06558145933912,-11.615606584800595,0.9660841961256438,11,-0.7800006866455078,-1.3950004577636719,-1.3975019454956055,-1.1550006866455078,1.1299972534179688,3,-0.03196592258054809,2.652167182662518,38.040000915527344,-1.350872026876899,36.97000122070313,2.4736736435276363,36.77000045776367,-0.03196592258054809
2432,2007-11-30,38.22000122070313,38.38000106811523,37.43999862670898,37.43999862670898,1566176.0,0.018114019408415283,-1.4102546546487362,-0.8965558064587014,68.16432283989735,62.26050231321211,-1.6175735411514083,-2.4411820057520828,-1.9553285941186758,-2.5330026749238,13.682746947289704,0.94000244140625,0.4689664635145405,2.161000823974618,-0.004051006486839981,4.326052654436076,1.0784749087438854,3.2435267392053504,-2.2748179728751268,88.10570910502543,17.730532907624507,1.0825259152307303,11,-1.4500007629394602,-2.0750007629394602,-2.077502250671394,-1.8350009918212962,0.02000045776366477,4,-0.045002646932712165,1.0582499101881788,37.540000915527344,2.652167182662518,38.040000915527344,-1.350872026876899,36.97000122070313,-0.045002646932712165
2433,2007-12-03,38.66999816894531,38.900001525878906,38.16999816894531,38.16999816894531,1418093.0,0.011773860122181956,-1.920013427734375,0.6410235092163641,65.21738432581486,64.10389692946772,-1.779722207899006,-2.736946062391496,-2.4220355731590786,-2.932489890949242,13.913140454328127,0.7300033569335938,0.6900743398205691,2.4239978790283203,0.03504639158180112,4.8129493664748395,1.2295221353050607,3.61847362275158,-2.3685403408278773,90.79986572265625,22.996471378291602,1.1944757437232612,12,-1.694997787475586,-2.319997787475586,-2.527499198913574,-2.2849979400634766,-0.8499984741210938,0,-0.040082733655397385,-1.4102546546487362,38.22000122070313,1.0582499101881788,37.540000915527344,2.652167182662518,38.040000915527344,-0.040082733655397385
2434,2007-12-04,38.43999862670898,39.09000015258789,38.40999984741211,38.5,1273254.0,-0.00594775156780436,-10.333439298089456,-0.12000274658204546,69.8198270440431,66.57817073383657,-1.355185286657786,-2.348552286883269,-2.194677019325759,-2.6556793594793007,14.20887228980524,0.6800003051757812,0.8689964143343474,2.016998481750484,-0.47441881938476627,4.508415782885734,0.7712898311828624,3.2627071323181056,-1.7227738069497036,71.86142253444334,4.031319113189539,1.2457086505676251,12,-1.0399990081787038,-1.9949989318847585,-2.297499656677239,-2.0549983978271413,-0.23999786376952414,1,-0.01873042226139865,-1.920013427734375,38.66999816894531,-1.4102546546487362,38.22000122070313,1.0582499101881788,37.540000915527344,-0.01873042226139865
2435,2007-12-05,38.5,38.90999984741211,38.08000183105469,38.5099983215332,1501612.0,0.0015609098708273539,1.0493743436141605,0.16663487825034584,75.7234895295102,68.25208286897818,-1.110235661886101,-2.211636041487644,-2.2540976415402483,-2.656229887215062,14.031639813418394,0.8299980163574219,1.03393233477793,1.8799999237060518,-0.6142458884981252,4.374245735910229,0.6328770176039669,3.127122829808137,-1.3556756203315743,64.45781886620753,-7.416332166570072,1.2471229061020874,12,-0.9300003051757812,-2.0550003051757812,-2.475001335144043,-2.0250015258789134,-0.9000015258789062,2,0.015584375951197327,-10.333439298089456,38.43999862670898,-1.920013427734375,38.66999816894531,-1.4102546546487362,38.22000122070313,0.015584375951197327
2436,2007-12-06,37.93999862670898,38.59000015258789,37.88000106811523,38.52999877929688,1197782.0,-0.014545490215351231,-1.0000107456976712,59.00991987791062,67.45281858886108,68.83365623516976,-0.39240519448443223,-1.4661117237790222,-1.7199982848756363,-2.0507671532838216,13.115769816900663,0.7099990844726634,1.1728891070013816,1.1544986724853459,-1.2201698913896522,3.529167236360344,-0.03283560945214958,2.3418329544228413,-0.44545260791505115,30.303002279568368,-42.76453173391295,1.1873342819374972,12,-0.28499794006346946,-1.4949989318847585,-1.7799997329711843,-1.4650001525878906,-0.27000045776366477,3,0.026621037764599675,1.0493743436141605,38.5,-10.333439298089456,38.43999862670898,-1.920013427734375,38.66999816894531,0.026621037764599675
2437,2007-12-07,37.86000061035156,38.0,37.540000915527344,37.97999954223633,823197.0,-0.0021085403071442466,4.749994039529838,0.2033879675427488,67.45285904678045,69.17702782918407,-0.10210228936576726,-1.2277488465831539,-1.6547931430039782,-1.9165295085211724,12.87845042783794,0.45999908447265625,1.37122659149086,0.9340005874633803,-1.3386410370537618,3.2066422119805225,-0.2023202247951872,2.070321399721948,1.2299995422363281,20.645151763498497,-54.55224316539712,1.1363208122585706,12,-0.11499977111816406,-1.4150009155273438,-1.7000017166137695,-1.3850021362304759,-2.7099990844726562,4,0.021394546897399724,-1.0000107456976712,37.93999862670898,1.0493743436141605,38.5,-10.333439298089456,38.43999862670898,0.021394546897399724
2438,2007-12-10,37.61999893188477,37.86000061035156,37.34000015258789,37.54999923706055,761874.0,-0.006339188446847777,-1.1224601012066953,-0.5833359824522956,61.17646681690398,68.31699086856574,0.3030169215648968,-0.8560029166680394,-1.4281648872445984,-1.635268215419451,12.847501725492608,0.5200004577636719,1.4098701578029846,0.5824989318847713,-1.5894255807864184,2.754423444555961,-0.5034633244508271,1.6684611882203697,1.4390012359619035,15.99993024553612,-56.66901261345197,1.0859622563355955,12,0.3150005340576101,-1.174999237060554,-1.4600000381469798,-1.145000457763686,-2.539997100830078,0,0.01648066890444655,4.749994039529838,37.86000061035156,-1.0000107456976712,37.93999862670898,1.0493743436141605,38.5,0.01648066890444655
2439,2007-12-11,37.810001373291016,37.95000076293945,37.33000183105469,37.95000076293945,1132265.0,0.005050570090399553,7.85716621253406,-1.999999999999797,67.6678569069658,67.70960489424947,0.2734559495612743,-0.9937830681529292,-1.6270295446772138,-1.7745037371450678,13.74590134006084,0.6199989318847656,1.4692120116259844,0.7070013046264663,-1.4756582687699193,2.889660878022852,-0.3843284820717301,1.7983310913246626,1.180238793945307,30.37975600393059,-41.96918406276191,1.0913297866981932,12,0.39999961853027344,-1.3650016784667969,-1.8500003814697266,-1.4000015258789062,-3.3500022888183594,1,0.00026443589447389115,-1.1224601012066953,37.61999893188477,4.749994039529838,37.86000061035156,-1.0000107456976712,37.93999862670898,0.00026443589447389115
2440,2007-12-12,36.52000045776367,37.599998474121094,36.40999984741211,37.59000015258789,2708329.0,-0.03411798118681375,1.1834910546798443,7.642888283378746,48.76849172887212,65.71594631418323,1.480903099890945,0.3719967046522328,-0.3433326562085739,-0.46754661326033187,14.058032588833946,1.4000015258789062,1.4594234425913655,-0.618999671936038,-2.7338678726132244,1.4958685287411484,-1.6764337722746347,0.43843442840255875,2.370625409301752,5.0458988510413425,-62.30862749902293,1.0574341003385934,12,1.2299995422363281,-0.07500076293945312,-0.6049995422363281,-0.1100006103515625,-2.720001220703118,2,0.04600219836028607,7.85716621253406,37.810001373291016,-1.1224601012066953,37.61999893188477,4.749994039529838,37.86000061035156,0.04600219836028607
2441,2007-12-13,36.25,36.97000122070313,36.209999084472656,36.31999969482422,1577505.0,-0.007393221642369219,-9.13325873556797,0.06542029419524126,48.37133014199489,63.51672490330517,1.730672106138556,0.7555557676787217,-0.09096311006901203,-0.17799605667261176,14.448988779154556,0.7600021362304759,1.3966946471274255,-0.9365001678466811,-2.9157845962047304,1.0427842605113682,-1.9261423820257093,0.05314204633234709,2.4421757854931556,2.2346868753170033,-61.81201280884027,0.9896422141790259,12,1.3999996185302734,0.19499969482421875,-0.4575004577636719,0.03999900817871094,-1.5999984741210938,3,0.03724133721713363,1.1834910546798443,36.52000045776367,7.85716621253406,37.810001373291016,-1.1224601012066953,37.61999893188477,0.03724133721713363
2442,2007-12-14,36.72999954223633,36.88999938964844,36.2599983215332,36.45000076293945,812069.0,0.013241366682381406,1.1000089009829228,-4.0,49.68253257023279,61.79063026379605,1.1366161824209513,0.3742926024106765,-0.569194797504359,-0.6370525402069234,14.86107272779905,0.6399993896484375,1.197607050384363,-0.5070005416870131,-2.3772783909215605,1.3632773075475342,-1.4421394663042832,0.42813838293025697,1.7139585731547768,29.885054951318814,-29.765688418199822,0.9351389246172732,12,0.9200000762939453,0.11499977111816406,-1.3299999237060547,-0.7350006103515625,-2.180000305175774,4,0.025592121928236455,-9.13325873556797,36.25,1.1834910546798443,36.52000045776367,7.85716621253406,37.810001373291016,0.025592121928236455
2443,2007-12-17,36.47999954223633,36.97000122070313,36.34000015258789,36.400001525878906,869186.0,-0.006806425350278644,-5.299986648610573,0.285708446866485,46.141720457883594,59.15972953200055,1.1659028978552115,0.7277627343426403,-0.3199730671306895,-0.3517028028017819,15.082458481186425,0.6300010681152415,1.078007401151325,-0.7990005493164034,-2.5523474209419206,0.9543463223091138,-1.6756739851291655,0.07767288649635873,1.7405626700629284,15.517252719065356,-38.01763649653165,0.8766734358127588,12,1.0799999237060547,0.47500038146972656,-1.0799999237060547,-0.4850006103515625,-1.6800003051757741,0,-0.03645827941465729,1.1000089009829228,36.72999954223633,-9.13325873556797,36.25,1.1834910546798443,36.52000045776367,-0.03645827941465729
2444,2007-12-18,35.400001525878906,36.63999938964844,35.380001068115234,36.47999954223633,2350926.0,-0.029605209153223955,-1.2499991485042625,-13.500309951838252,29.24528980900125,53.99548511861066,1.9772582464345163,1.831571119064094,0.7424899978813855,0.749420768053561,16.28673081441687,1.2599983215332031,0.8483999718643673,-1.834498596191409,-3.732723874934514,0.063726682551696,-2.783611235562958,-0.8853859568198601,2.619504373637689,0.9009225735833624,-44.824982209708736,0.9491126393715522,12,1.5849990844726562,1.644998550415039,-1.9073486328125e-06,0.5949974060058594,-0.7700004577636719,1,-0.009039539012174247,-5.299986648610573,36.47999954223633,1.1000089009829228,36.72999954223633,-9.13325873556797,36.25,-0.009039539012174247
2445,2007-12-19,35.63999938964844,35.91999816894531,34.900001525878906,35.43000030517578,1549395.0,0.006779600379228201,1.6493534803071588,-0.1944439538703354,34.426213105301926,50.32586228710409,1.4403764426473487,1.6634711428249602,0.48609489984194454,0.5343938965289396,17.532434367988188,1.0199966430664062,0.6117116017364239,-1.586000633239749,-3.512397439320978,0.34039617284147994,-2.5491990362803634,-0.6228022301991345,2.0627659300999923,35.74869434134715,-7.704850751443445,0.9631984030406152,12,0.8100013732910156,1.355001449584961,-0.3549995422363281,0.3549995422363281,-1.1800003051757812,2,-0.03310887557193698,-1.2499991485042625,35.400001525878906,-5.299986648610573,36.47999954223633,1.1000089009829228,36.72999954223633,-0.03310887557193698
2446,2007-12-20,35.939998626708984,36.47000122070313,35.720001220703125,35.81999969482422,1335279.0,0.008417487154830816,-3.687560350479868,0.5714259763851045,30.069898356945032,46.17219998823348,0.9240121151635492,1.3765547347427542,0.18348494339909394,0.24012736695913617,18.170858560448593,0.8300018310546946,0.34862231697830737,-1.2495014190673857,-3.2466197995337325,0.7476169613989612,-2.248060609300559,-0.25094222883421224,1.3703797618977092,50.24141324418841,11.922345512298335,0.9985591902331736,12,0.4850025177001953,1.055002212524414,-0.6149988174438477,0.05500030517578125,-1.3400001525878977,3,-0.05954366921032883,1.6493534803071588,35.63999938964844,-1.2499991485042625,35.400001525878906,-5.299986648610573,36.47999954223633,-0.05954366921032883
2447,2007-12-21,36.43999862670898,36.650001525878906,36.08000183105469,36.63999938964844,2188092.0,0.013912076213281166,4.181696807865032,-1.6666878596179504,30.675915378517686,42.78324982841278,0.2250706546341945,0.9230945148106713,-0.30337588284193373,-0.2449470721073297,18.594889070451476,0.7100028991699219,0.035599367841079754,-0.7490013122558636,-2.7469042579685237,1.2489016334567964,-1.74795278511219,0.24995016060046282,0.5329270011158229,74.39600617722989,40.95087705876334,0.9989514728563292,12,-0.014997482299797582,0.5550022125244212,-1.1149988174438406,-0.44499969482421164,-1.6899986267089773,4,-0.04912176641845645,-3.687560350479868,35.939998626708984,1.6493534803071588,35.63999938964844,-1.2499991485042625,35.400001525878906,-0.04912176641845645
2448,2007-12-27,36.13000106811523,36.59000015258789,35.9900016784668,36.59000015258789,683695.0,-0.008507068339089763,1.6086942099414525,2.2999866486104557,30.256425973334885,38.62642416912047,0.33691534316680816,1.2466003738241014,0.032548512645135474,0.06730764329126515,19.0773296188401,0.5999984741210938,-0.2036891738013793,-1.0269989013671932,-3.07307936176953,1.0190815590351434,-2.0500391315683615,-0.003958671166024885,0.552715185437151,70.28568812778977,39.977379355539426,1.0230402302011683,12,0.11999893188477273,0.8649997711181712,-0.8050012588500906,-0.13500213623046164,-1.8400001525878835,3,-0.04373102087863001,4.181696807865032,36.43999862670898,-3.687560350479868,35.939998626708984,1.6493534803071588,35.63999938964844,-0.04373102087863001
2449,2007-12-28,36.68999862670898,36.68999862670898,35.849998474121094,35.9900016784668,362288.0,0.015499516801507962,1.4000108991825897,-1.5217355248535924,35.748008696315495,37.17970383216973,-0.44551255908950793,0.7004632787621787,-0.511888817215997,-0.49306137379409165,19.42041143544299,0.8400001525878835,-0.4417273777459485,-0.4530012130737404,-2.508280248506061,1.6022778223585803,-1.4806407307899008,0.5746383046424199,-1.789997100830071,100.0,70.95404104570942,1.02763951771616,12,-0.7549972534179616,0.30500221252442117,-1.3649988174438406,-0.6949996948242116,-2.8799972534179616,4,-0.05151265904579705,1.6086942099414525,36.13000106811523,4.181696807865032,36.43999862670898,-3.687560350479868,35.939998626708984,-0.05151265904579705
2450,2008-01-02,36.099998474121094,36.83000183105469,36.0,36.599998474121094,854520.0,-0.016080680694231075,-1.3714441416893732,-0.7142888283378819,35.57992127843909,35.75843618066352,0.08788725031153177,1.199152442333272,0.07359653818232914,0.09345207736119221,18.71374469642497,0.8300018310546875,-0.6380081416033576,-0.9460012435913114,-3.0061431413264614,1.1141406541438386,-1.9760721924588864,0.08406970527626356,-1.164197006225585,34.23396797030724,5.126136804734642,1.0300709488675746,1,-0.16499710083007812,0.8950023651123047,-0.774998664855957,-0.10499954223632812,-2.9499969482421875,2,-0.040720151472018795,1.4000108991825897,36.68999862670898,1.6086942099414525,36.13000106811523,4.181696807865032,36.43999862670898,-0.040720151472018795
2451,2008-01-03,36.34000015258789,36.43000030517578,35.7400016784668,35.97999954223633,1036981.0,0.006648246221917287,1.5555461365659307,-0.720001220703125,38.3791962417632,34.50250992194468,-0.15422359526858997,0.9113664406579574,-0.15371709324914207,-0.14260856859852566,17.683772805343764,0.6899986267089844,-0.9028434683012705,-0.6459995269775405,-2.715440089330393,1.423441035375312,-1.6807198081539667,0.38872075419888574,-1.3284306701660142,55.045723864952734,23.840173173324672,1.034720281176425,1,-0.404998779296875,0.6550006866455078,-0.8150005340576172,-0.345001220703125,-2.5900001525878906,3,-0.051733656032507014,-1.3714441416893732,36.099998474121094,1.4000108991825897,36.68999862670898,1.6086942099414525,36.13000106811523,-0.051733656032507014
2452,2008-01-04,36.5,36.61999893188477,36.13999938964844,36.599998474121094,1132109.0,0.004402857642825664,5.857166212533466,-0.2777730682829653,41.33127126946242,33.968015567675664,-0.3914444419739098,0.6491855350378728,-0.2911709262017439,-0.29099080882923545,16.497779106368615,0.47999954223633523,-0.9461476100275021,-0.39999961853027344,-2.395140601298422,1.5951413642378753,-1.3975701099143478,0.597570872853801,-1.4156932236328146,69.72460689375195,35.08391903138656,0.9975704913840744,1,-0.6349983215332031,0.49500083923339844,-0.8850002288818359,-0.5050010681152344,-2.5400009155273438,4,-0.052054836325449716,1.5555461365659307,36.34000015258789,-1.3714441416893732,36.099998474121094,1.4000108991825897,36.68999862670898,-0.052054836325449716
2453,2008-01-07,37.11999893188477,37.18999862670898,36.36999893188477,36.36999893188477,1195126.0,0.01698627210643222,-1.1866658528645455,-7.500114442664225,44.99271940072091,35.71772996675562,-1.0181853937232859,-0.09790925023281005,-0.874829391155572,-0.905069485019915,14.5582937924329,0.8199996948242045,-0.9519176178972373,0.29749927520752806,-1.5207225726419011,2.1157211230569573,-0.6116116487171865,1.2066101991322427,-1.9658643533300904,95.17242467930262,57.51451866095108,0.9091109239247137,1,-1.0749988555908274,-0.12499809265137429,-1.4224987030029368,-1.125000000000007,-2.6399993896484446,0,-0.06384695582113897,5.857166212533466,36.5,1.5555461365659307,36.34000015258789,-1.3714441416893732,36.099998474121094,-0.06384695582113897
2454,2008-01-08,37.72000122070313,38.75,37.209999084472656,37.290000915527344,1947523.0,0.01616385522853503,-4.220306984081828,0.5733337402343844,59.6774362252668,38.523421424529495,-1.4019135026470408,-0.7953981058915218,-1.4339936152391246,-1.478357941553135,12.948303283804602,1.6300010681152273,-0.9889528997309398,0.9335014343261818,-0.7750810556577221,2.6420839243100858,0.0792101893342263,1.7877926793181373,-2.4437147992591903,65.7807523702466,23.006328739876068,0.8542912449919524,1,-0.4850006103515696,-0.7250003814697337,-2.022500991821296,-1.7250022888183665,-2.8899993896484375,1,-0.09093319708837089,-1.1866658528645455,37.11999893188477,5.857166212533466,36.5,1.5555461365659307,36.34000015258789,-0.09093319708837089
2455,2008-01-09,39.099998474121094,39.2599983215332,37.77000045776367,37.83000183105469,2938035.0,0.03658529185467074,-1.1438827597562984,2.9534784691541534,69.49386046851438,42.90386165914831,-2.5026790751183086,-2.2431475748331238,-2.752406606741772,-2.828295379909264,11.947392447945457,1.539997100830071,-0.9433158855466957,2.283498764038086,0.4330564054433168,4.133941122632855,1.358277584740705,3.208719943335467,-3.545814966392669,95.45454545454545,45.58778883653173,0.9252211792973833,1,-1.5999984741210938,-2.019998550415039,-3.3649988174438477,-3.104999542236328,-5.250000000000007,2,-0.1352940487793456,-4.220306984081828,37.72000122070313,-1.1866658528645455,37.11999893188477,5.857166212533466,36.5,-0.1352940487793456
2456,2008-01-10,38.95000076293945,39.29999923706055,38.72000122070313,39.18999862670898,1312611.0,-0.0038362587477061005,1.5217355248536006,-0.18897519539110705,65.90261465698822,46.81793935675615,-2.1018422703798123,-2.1224209903956393,-2.5670881983650133,-2.6424180260063963,11.22546551302713,0.5799980163574148,-0.671721661598248,2.083000946044919,0.056688656874285925,4.109313235215552,1.0698448014596025,3.0961570906302356,-3.025235773830552,88.9240983853931,35.02078291101423,1.013156144585318,1,-1.4300003051757812,-1.8500003814697266,-2.722500801086426,-2.9550018310546875,-4.260002136230469,3,-0.14890883500518926,-1.1438827597562984,39.099998474121094,-4.220306984081828,37.72000122070313,-1.1866658528645455,37.11999893188477,-0.14890883500518926
2457,2008-01-11,38.66999816894531,39.11999893188477,38.2599983215332,38.790000915527344,1530010.0,-0.007188769923223259,1.2051332211745154,0.5000158947134331,65.62055302844378,50.74728680732381,-1.6452656679807234,-1.874743056275186,-2.254935098698894,-2.3357833078572554,10.771158175500762,0.8600006103515696,-0.44801420547417337,1.7624984741210952,-0.3766193850050428,3.901616333247233,0.6929395445580226,2.8320574036841677,-2.340205070082213,78.49825930043922,18.923952240538696,1.0695589295630699,1,-1.1499977111816406,-1.569997787475586,-2.2174978256225586,-2.5249977111816406,-3.6699981689453125,4,-0.12723036984512748,1.5217355248536006,38.95000076293945,-1.1438827597562984,39.099998474121094,-4.220306984081828,37.72000122070313,-0.12723036984512748
2458,2008-01-14,38.2400016784668,38.68999862670898,37.93000030517578,38.47000122070313,905368.0,-0.011119640828528232,1.2686708230136632,1.9166189840422743,72.32708325710928,54.81162842518979,-0.9884342512767432,-1.4713529586260492,-1.7974442736345324,-1.8778719350443467,10.44291313000767,0.759998321533196,-0.21338685851782202,1.301501846313478,-0.8982041615868113,3.5012078542137672,0.20164884236333336,2.4013548502636226,-1.5537838430200068,49.28241716723157,-16.98194464437576,1.0998530039501446,1,-0.720001220703125,-1.1400012969970703,-1.782501220703125,-2.095001220703125,-3.4000015258789062,0,-0.11192474911433492,1.2051332211745154,38.66999816894531,1.5217355248536006,38.95000076293945,-1.1438827597562984,39.099998474121094,-0.11192474911433492
2459,2008-01-15,37.81999969482422,38.65999984741211,37.70000076293945,38.0099983215332,1405790.0,-0.010983314989734483,-3.465148463906459,0.8260826298243322,66.66668610958811,58.26571340642857,-0.43726835718001666,-1.1073372777513342,-1.3307278738872839,-1.4361057498945868,9.894406963798295,0.9599990844726562,-0.0125439229309805,0.8809999465942369,-1.3195443903238981,3.081544283512372,-0.2192722218648271,1.9812721150533008,-0.8201280911837756,7.499940395298381,-60.037496767797734,1.1002721684590673,1,-0.2999992370605469,-0.7199993133544922,-1.1574993133544922,-1.4699993133544922,-2.1199989318847656,1,-0.08831306661922,1.2686708230136632,38.2400016784668,1.2051332211745154,38.66999816894531,1.5217355248536006,38.95000076293945,-0.08831306661922
2460,2008-01-16,38.20000076293945,38.52000045776367,37.63999938964844,37.77999877929688,2320736.0,0.010047622188829264,-1.5142860256892332,-2.2105527335514714,67.06951512972287,61.453526616201856,-0.5454135505675666,-1.4282507903179962,-1.6899064300630329,-1.78121401395002,10.577687454105742,0.8800010681152344,0.2429834929098149,1.1770009994506836,-1.0836379950510846,3.437639993952452,0.04668150219980305,2.307320496701564,-0.9241138432885947,33.735025588348165,-34.503522494019464,1.1303194972508828,1,-0.48000144958496094,-1.1000003814697266,-1.277501106262207,-1.7550010681152344,-2.9099998474121094,2,-0.08821986556487804,-3.465148463906459,37.81999969482422,1.2686708230136632,38.2400016784668,1.2051332211745154,38.66999816894531,-0.08821986556487804
2461,2008-01-17,37.599998474121094,38.47999954223633,37.13999938964844,38.43000030517578,1724800.0,-0.015706865885732224,1.8817198126286947,-1.9761855024023731,58.63095457726957,63.37571365040265,0.28174379119435145,-0.7609380025077499,-1.0646634951411613,-1.1598322765960205,11.04773368205795,1.3400001525878906,0.4277961949438236,0.5094987869262724,-1.7345152497666447,2.7535128236191895,-0.6125082314201862,1.631505805272731,1.7000007629394531,23.232282364727443,-42.40040087513658,1.1220070183464586,1,0.2350006103515625,-0.4999980926513672,-0.592498779296875,-1.154998779296875,-2.4699974060058594,3,-0.09973404660058738,-1.5142860256892332,38.20000076293945,-3.465148463906459,37.81999969482422,1.2686708230136632,38.2400016784668,-0.09973404660058738
2462,2008-01-18,37.66999816894531,38.40999984741211,37.34000015258789,37.61000061035156,1738322.0,0.0018616940868334542,-2.56667471993693,-0.07228605570364924,61.882694518668245,65.25237755239681,0.4416007218219917,-0.7978086491440166,-1.0819760964632223,-1.207189790032544,11.543181792244281,1.0699996948242188,0.6770792345555918,0.5324985504150419,-1.7190867858164793,2.784083886646563,-0.5932941177007152,1.658291218530799,1.5868010711669953,34.19348646274039,-29.576215541046544,1.1257926681157593,1,0.5500011444091797,-0.5699977874755859,-0.6199979782104492,-1.2249984741210938,-2.6199989318847585,4,-0.079108035229293,1.8817198126286947,37.599998474121094,-1.5142860256892332,38.20000076293945,-3.465148463906459,37.81999969482422,-0.079108035229293
2463,2008-01-21,35.150001525878906,37.86999893188477,35.060001373291016,37.54999923706055,2768960.0,-0.06689664893968217,-1.1782943558701342,-40.00158952187182,40.87679294190499,63.16341718757882,2.9645165433680845,1.7048474332205785,1.4747617971279539,1.3234203414477008,12.861845469340313,2.809997558593757,0.8432631390426977,-1.9209981918334975,-4.327575629732493,0.4855792460654982,-3.124286910782992,-0.7177094728840032,4.064461717224127,2.5000052981928924,-54.345134121033155,1.2032887189494972,1,2.029998779296875,1.9499988555908203,1.9449987411499023,1.2949981689453125,0.14999771118164062,0,-0.004267468545299136,-2.56667471993693,37.66999816894531,1.8817198126286947,37.599998474121094,-1.5142860256892332,38.20000076293945,-0.004267468545299136
2464,2008-01-22,35.080001831054695,35.7400016784668,33.65999984741211,34.59999847412109,2920348.0,-0.0019914563808105523,1.3111092273131861,-0.20000158945871577,43.560625764625456,60.2819466649245,2.9286267394320618,1.844197308526219,1.5824139631816578,1.403893874792736,13.404760691513523,2.0800018310546875,0.980208721577263,-1.9749979019164954,-4.432077414337336,0.48208161050434484,-3.203537658126912,-0.7464581457060788,3.9682829372558572,29.21814414216432,-29.227763413605587,1.2285397562104194,1,1.3999977111816335,1.3999977111816335,2.109997749328606,1.3649978637695241,0.15999984741210227,1,-0.00684155262085373,-1.1782943558701342,35.150001525878906,-2.56667471993693,37.66999816894531,1.8817198126286947,37.599998474121094,-0.00684155262085373
2465,2008-01-23,34.459999084472656,35.790000915527344,34.040000915527344,35.400001525878906,2903970.0,-0.017673965627709287,1.0348822767516546,-1.958324723833686,38.67469131972451,57.256621849672975,3.152776939727481,2.499410803078021,2.244601905392912,2.0244846837047916,13.467178757949089,1.75,1.0326761994213527,-2.5360006332397447,-5.185293332385378,0.11329206590588825,-3.860646982812561,-1.2113542836669282,4.264988588583989,16.597495595686386,-40.53203059624094,1.324646349572815,1,1.9300003051757812,2.020000457763672,2.8675012588500977,1.9850006103515625,0.29999923706053977,2,0.03598379893821679,1.3111092273131861,35.080001831054695,-1.1782943558701342,35.150001525878906,-2.56667471993693,37.66999816894531,0.03598379893821679
2466,2008-01-24,33.799999237060554,35.36000061035156,33.450000762939446,34.830001831054695,2771363.0,-0.01915263682376278,-1.2080928934155382,1.0957445945068502,34.6590852441862,53.816458762533244,3.358619016246699,3.1524971517114935,2.9377308152543335,2.684913133553607,14.414630056441183,1.9099998474121165,0.8994455383173801,-3.0890005111694236,-6.069970751527833,-0.1080302708110139,-4.579485631348625,-1.5985153909902223,4.621089166457416,7.056422151705277,-46.47725592146786,1.4904851201792038,1,2.2700004577636577,2.575000762939446,3.2975006103515554,2.6450004577636648,0.8699989318847514,3,0.04408289089051376,1.0348822767516546,34.459999084472656,1.3111092273131861,35.080001831054695,-1.1782943558701342,35.150001525878906,0.04408289089051376
2467,2008-01-25,34.650001525878906,35.290000915527344,33.950000762939446,34.110000610351555,2288969.0,0.025147997278247125,-2.116277212966378,-0.5242714131751233,36.32338484792536,49.816047828179464,2.0991614903162272,2.2783279981998277,2.1178778714143434,1.8310255447757058,15.650044968656465,1.4900016784667898,0.5578202039605671,-2.149498367309569,-5.29042275446065,0.9914260198415121,-3.719960560885106,-0.5790361737340319,3.3733998663927807,27.149349775088194,-20.244972724980745,1.570462193575539,1,1.404998779296875,1.7249984741210938,2.39749813079834,1.7949981689453125,-0.23000335693360086,4,0.013852800031706636,-1.2080928934155382,33.799999237060554,1.0348822767516546,34.459999084472656,1.3111092273131861,35.080001831054695,0.013852800031706636
2468,2008-01-28,34.549999237060554,34.950000762939446,33.990001678466804,34.009998321533196,1161973.0,-0.0028860688142730018,-2.3103747648676345,1.000000000000013,31.41851688371969,45.89958458086076,1.8111537949153629,2.3756944130200495,2.236528185966911,1.9351438557994456,16.85052391140646,0.959999084472642,0.23187276464891227,-2.1705005645751854,-5.45836926356035,1.117368134409979,-3.8144349140677676,-0.5265662150826032,3.1075301048645514,47.00847873469481,1.859780029984087,1.6439343494925824,1,1.4350013732910085,1.825000762939446,2.697500228881829,1.8950004577636648,-0.7199974060058594,0,0.014471780348512153,-2.116277212966378,34.650001525878906,-1.2080928934155382,33.799999237060554,1.0348822767516546,34.459999084472656,0.014471780348512153
2469,2008-01-29,34.799999237060554,35.009998321533196,34.299999237060554,34.549999237060554,1159769.0,0.007235890174255966,1.1194060443189797,0.4629621780471487,20.945972069219152,40.77474646302702,1.2155435068269824,2.083671345736505,1.9726816033409804,1.6814944878932963,17.925349491271813,0.709999084472642,-0.09712241532635346,-1.826000595092765,-5.224349109657432,1.572347919471902,-3.525174852375102,-0.12682633781042796,2.520927818545701,57.6922387217835,18.12586712707939,1.6991742572823343,1,1.1650009155273366,1.575000762939446,2.4575004577636648,1.6450004577636648,-0.11999893188477273,1,0.014367816406947398,-2.3103747648676345,34.549999237060554,-2.116277212966378,34.650001525878906,-1.2080928934155382,33.799999237060554,0.014367816406947398
2470,2008-01-30,34.630001068115234,34.919998168945305,34.400001525878906,34.709999084472656,953516.0,-0.004885004961847184,1.0800024414249072,-0.3199920654296875,20.889512675375627,36.58125291837213,0.9229389302917284,2.2534288312297903,2.149138878911245,1.8527255367420423,19.261652658720603,0.5199966430663991,-0.47015295167496163,-1.9224988937377958,-5.430563557197367,1.585565769721775,-3.6765312254675777,-0.1684665620080139,2.3812518840776775,61.78012562538087,27.281637994036828,1.7540323317297841,1,1.2999992370605469,1.7449989318847656,2.3849992752075195,1.8149986267089844,-0.3300018310546804,2,0.01761480195024334,1.1194060443189797,34.799999237060554,-2.3103747648676345,34.549999237060554,-2.116277212966378,34.650001525878906,0.01761480195024334
2471,2008-01-31,34.459999084472656,34.81999969482422,33.97999954223633,34.310001373291016,1564015.0,-0.004909095535636676,-1.0740709344108657,-1.8750178818368224,21.203857068456756,32.06138209057086,0.6712840017655353,2.398327803030078,2.3398766646118645,2.025060109875511,20.455166323040803,0.8400001525878906,-0.8060955747036758,-1.9985008239746094,-5.629149382722588,1.632147734773369,-3.8138251033485986,-0.18317654460062016,2.266353692579976,38.05957189991862,8.749742449447357,1.815324279373989,1,1.2000007629394531,1.9150009155273438,2.2625017166137695,1.9850006103515625,-0.040000915527350855,3,0.008705723883658312,1.0800024414249072,34.630001068115234,1.1194060443189797,34.799999237060554,-2.3103747648676345,34.549999237060554,0.008705723883658312
2472,2008-02-01,34.59999847412109,35.06999969482422,34.450000762939446,34.740001678466804,1243936.0,0.004062663765754815,-1.8181857589970196,-0.9333689377178537,24.074081118193945,30.19441411015852,0.05588566145917895,2.2226427252902567,2.2091274186698016,1.8818441963953418,21.86631941722836,0.6199989318847727,-1.2052361928783881,-1.7635013580322365,-5.48780129451724,1.960798578452767,-3.625651326274742,0.09864861021026883,1.8642461418024894,56.88062799007414,28.853912418052307,1.862149968242503,2,0.020002365112311793,1.7750015258789134,2.1100025177002024,1.845001220703132,-1.1699981689453054,4,0.0020231126563943214,-1.0740709344108657,34.459999084472656,1.0800024414249072,34.630001068115234,1.1194060443189797,34.799999237060554,0.0020231126563943214
2473,2008-02-04,34.75,35.060001373291016,34.56999969482422,35.060001373291016,1094815.0,0.004335304407342866,2.1612871469882484,2.214244843464531,27.25928722320866,28.38315427222332,-0.17525277200743972,1.987903924947993,2.0728888779757,1.7278690529464598,24.07474019186266,0.4900016784667969,-1.5210959843606702,-1.494999885559082,-5.268444316646388,2.278444545528224,-3.3817221011027314,0.39172232998456735,1.4731051076848445,70.64223394240157,38.36587495195907,1.8867222155436525,2,-0.12999916076660156,1.625,1.960000991821289,1.6949996948242188,-1.700000762939446,0,-0.009496455569919293,-1.8181857589970196,34.59999847412109,-1.0740709344108657,34.459999084472656,1.0800024414249072,34.630001068115234,-0.009496455569919293
2474,2008-02-05,34.290000915527344,34.790000915527344,34.130001068115234,34.72999954223633,1327881.0,-0.01323738372583183,1.3571365317674948,1.4193441210853381,21.376305890434992,26.461111446746706,0.1798087162749411,2.2954493716933655,2.520634783116506,2.1795825552450623,24.833958515818686,0.6599998474121094,-1.9101892838650372,-1.783498954772952,-5.586346657367642,2.019348747821738,-3.684922806070297,0.11792489652439286,1.7112558445778703,28.440488981126,-3.500524641832225,1.9014238512973436,2,0.11499977111816406,2.0849990844726562,2.3324995040893555,2.154998779296875,-1.8300018310546875,1,-0.013414962735225577,2.1612871469882484,34.75,-1.8181857589970196,34.59999847412109,-1.0740709344108657,34.459999084472656,-0.013414962735225577
2475,2008-02-06,33.810001373291016,34.47999954223633,33.439998626708984,33.950000762939446,1817566.0,-0.013998236495204375,-1.3636253294492995,0.318181424100276,21.758603105082585,25.02772454240186,0.6234748353466699,2.486288693469291,2.9980250627591047,2.6484212245189127,25.359269745505276,1.0400009155273438,-1.9534825053479352,-1.9989986419677734,-5.6482918327697575,1.6502945488342107,-3.8236452373687655,-0.17435204656678138,1.9871549070409387,22.699540130354904,-9.915807898133522,1.8246465954009936,2,0.5549983978271484,2.55999755859375,2.6549997329711914,2.634998321533203,-1.7700004577636719,2,0.02573199930633674,1.3571365317674948,34.290000915527344,2.1612871469882484,34.75,-1.8181857589970196,34.59999847412109,0.02573199930633674
2476,2008-02-07,33.150001525878906,33.900001525878906,32.93000030517578,33.689998626708984,2098178.0,-0.01952084651299335,1.0208297736222427,3.8571389645778527,19.04113182543111,23.107474206569165,1.3204339569773325,2.8348311447558814,3.6199680855008936,3.2786192770788176,25.982625922151435,0.970001220703125,-2.0489641538821033,-2.3689985275268555,-5.886765656534713,1.1487686014810023,-4.127882092030788,-0.610114963022923,2.4114389890907546,10.280433806070718,-21.220904313834765,1.7588835645039294,2,0.8499984741210938,2.964998245239258,3.314999580383301,3.2949981689453125,-1.7400016784667969,3,0.03469072875558954,-1.3636253294492995,33.810001373291016,1.3571365317674948,34.290000915527344,2.1612871469882484,34.75,0.03469072875558954
2477,2008-02-08,33.75,33.86999893188477,33.11999893188477,33.450000762939446,1412614.0,0.018099500648671052,1.7777926912832969,-0.5555571253982626,36.98884521135386,23.7263995763063,0.6474286016332726,1.9471723253056865,2.9951924311335887,2.6523247665383565,27.279204243471856,0.75,-2.0367781681357116,-1.5230001449584947,-4.792315522891641,1.746315232974652,-3.1576578339250645,0.11165754400807515,1.495667689794395,38.49761894954394,3.1903389875027344,1.6346576889665732,2,0.25,2.364999771118164,2.715001106262207,2.6949996948242188,-2.7199993133544886,4,0.019851797598379406,1.0208297736222427,33.150001525878906,-1.3636253294492995,33.810001373291016,1.3571365317674948,34.290000915527344,0.019851797598379406
2478,2008-02-11,33.959999084472656,34.22999954223633,33.56999969482422,33.56999969482422,806225.0,0.0062221950954861605,-2.3846198990570837,1.3000012715689582,39.85505543745967,25.82740883944413,0.38547335842228847,1.4757479723101596,2.7520293974276484,2.4085211872809964,28.867861166788973,0.6599998474121094,-1.916276584750726,-1.0990009307861328,-4.099876663200519,1.901874801628253,-2.5994387969933257,0.40143693542106007,1.0077885191675051,55.37626028532286,18.501534320525195,1.5004378662071935,2,0.04000091552734375,2.155000686645508,2.4700021743774414,2.4850006103515625,-3.4499988555908168,0,-0.015606560470703967,1.7777926912832969,33.75,1.0208297736222427,33.150001525878906,-1.3636253294492995,33.810001373291016,-0.015606560470703967
2479,2008-02-12,34.47999954223633,34.75,33.900001525878906,34.080001831054695,1151534.0,0.015312145812201416,-1.236843029880188,1.0256367620016251,50.18450600040399,29.082408097780615,-0.20639753053472987,0.7301272993269947,2.1977760635753967,1.8583548729699757,30.552151476262214,0.8499984741210938,-1.8569190358261594,-0.41200046539306356,-3.1237411874678926,2.2997402566817655,-1.7678708264304746,0.9438698956443474,-1.5499992370605469,85.16480752543481,43.836289581981234,1.3558703610374143,2,-0.4799995422363281,1.635000228881836,2.0400009155273438,1.9650001525878906,-4.75,1,-0.041473327266843274,-2.3846198990570837,33.959999084472656,1.7777926912832969,33.75,1.0208297736222427,33.150001525878906,-0.041473327266843274
2480,2008-02-13,34.830001831054695,34.93000030517578,34.029998779296875,34.040000915527344,1048456.0,0.01015087858077357,-1.2222117567274817,1.975013589936824,60.07829454065784,33.401790039136294,-0.5867491585479812,0.120907092269114,1.7823871700022025,1.4845462118533987,32.3109299769753,0.9000015258789062,-1.7356680886234557,0.1065017700195412,-2.114092480439993,2.3270960204790754,-1.0037953552102223,1.2167988952493047,-1.8636015319824324,95.00007629394567,47.29833422582399,1.1102971252297655,2,-0.8300018310546946,1.2849979400634695,2.284998893737786,1.6149978637695241,-4.180002212524421,2,-0.06804486425461298,-1.236843029880188,34.47999954223633,-2.3846198990570837,33.959999084472656,1.7777926912832969,33.75,-0.06804486425461298
2481,2008-02-14,33.84999847412109,35.09999847412109,33.72999954223633,35.02000045776367,2122176.0,-0.02813675869691823,1.0601518423868108,-1.48101345282818,42.366391096331164,35.43426892559599,0.3326027055512242,0.8490988960307391,2.7003870279559052,2.4418283612936875,34.87812879432279,1.3699989318847585,-1.5837473897898775,-0.6860015869140668,-2.475330853864257,1.1033276800361236,-1.580666220389162,0.2086630465610284,-0.8050541748046811,36.86867227311652,-12.877913705315898,0.8946646334750963,2,0.16500091552735086,2.2650012969970774,3.4400014877319407,2.6800003051757884,-2.909997940063473,3,-0.053471126741040154,-1.2222117567274817,34.830001831054695,-1.236843029880188,34.47999954223633,-2.3846198990570837,33.959999084472656,-0.053471126741040154
2482,2008-02-15,34.689998626708984,34.799999237060554,34.0,34.080001831054695,2061205.0,0.02481536751707969,-1.0779188609420005,-0.5213638986791949,51.17056280149163,38.091077323182986,-0.5512591436687444,-0.23779410930117706,1.7849440775330265,1.567634097525719,37.58406222573994,0.9500007629394673,-1.3938191776275843,0.30299854278564453,-0.7194672976619003,1.3254643832331894,-0.20823437743813145,0.8142314630094205,-1.5217510769042946,73.202602971976,22.155028425565405,0.511232920223774,2,-0.6749992370605469,1.335000991821289,2.620001792907715,1.8600006103515625,-3.7199993133544957,4,-0.09455171257261152,1.0601518423868108,33.84999847412109,-1.2222117567274817,34.830001831054695,-1.236843029880188,34.47999954223633,-0.09455171257261152
2483,2008-02-18,35.0,35.209999084472656,34.490001678466804,34.970001220703125,1059402.0,0.008936332821078086,2.200010172594997,0.049178585052562375,51.65563415818722,41.45544713071101,-0.91867740615222,-0.589851402701612,1.3870397162751047,1.228087491563528,38.241194933702616,0.7199974060058523,-1.183159594238063,0.620499992370604,-0.3803728424443946,1.6213728271856027,0.12006357496310471,1.1209364097781034,-1.715847394736329,85.81086828207117,34.133042852492906,0.500436417407501,2,-0.9300003051757812,0.8099994659423828,2.310000419616699,1.5499992370605469,-3.4899997711181605,0,-0.11342855181012823,-1.0779188609420005,34.689998626708984,1.0601518423868108,33.84999847412109,-1.2222117567274817,34.830001831054695,-0.11342855181012823
2484,2008-02-19,34.84000015258789,35.27000045776367,34.259998321533196,34.90999984741211,1045336.0,-0.0045714242117745885,1.5569644702405852,-2.3334181078331637,51.74128409026209,44.786856129064276,-0.7514819542278772,-0.47300499860229195,1.4628797014194959,1.3657743962013171,38.11209203522999,1.0100021362304759,-1.0149831783279524,0.4725002288818345,-0.4983131130435652,1.4433135708072342,-0.01290644208086178,0.9579068998445308,-1.4017798289875003,72.07791886094198,20.782472030776546,0.485406670962699,2,-0.7399997711181641,0.9549999237060547,2.4700002670288086,1.7099990844726562,-3.149999618530277,1,-0.12428243124977201,2.200010172594997,35.0,-1.0779188609420005,34.689998626708984,1.0601518423868108,33.84999847412109,-0.12428243124977201
2485,2008-02-20,35.70000076293945,35.900001525878906,34.65999984741211,34.959999084472656,2240146.0,0.0246842883635201,1.1754354263916076,-10.57149863760218,59.22619605145066,49.251863265288684,-1.4697524078222628,-1.3021041914875155,0.5250429974450626,0.4895125194929264,37.71212480628554,1.2400016784667969,-0.8669661512422238,1.27050075531006,0.13107381977374644,2.4099276908463736,0.7007872875419068,1.8402142230782133,-2.078602425922732,90.78338340485152,36.25164299117906,0.5697134677681556,2,-1.1900005340576172,0.024999618530273438,1.609999656677246,0.8499984741210938,-3.850000381469723,2,-0.16722692137588546,1.5569644702405852,34.84000015258789,2.200010172594997,35.0,-1.0779188609420005,34.689998626708984,-0.16722692137588546
2486,2008-02-21,35.290000915527344,36.02999877929688,35.279998779296875,35.880001068115234,1329933.0,-0.01148458931792895,-1.4589985554284233,-0.7972956950723502,54.9356359024399,51.2459511198538,-0.8093859626612669,-0.8166223329394597,0.8688909856370515,0.8708022686960959,36.88995098486999,0.7500000000000071,-0.6338527748000473,0.7860008239746108,-0.3747684866236156,1.9467701345728372,0.2056161686754976,1.366385479273724,-1.3951701958471574,63.54688134217269,8.92757957928655,0.5803846552991125,2,-0.4900016784667969,0.41499900817871094,2.1199989318847656,1.2599983215332031,-2.9900016784667898,3,-0.13148203957556437,1.1754354263916076,35.70000076293945,1.5569644702405852,34.84000015258789,2.200010172594997,35.0,-0.13148203957556437
2487,2008-02-22,35.130001068115234,35.720001220703125,34.880001068115234,35.20000076293945,1096727.0,-0.004533857842483391,-1.9473705344594505,0.11864351986551579,52.71429186450856,52.674755167303665,-0.483938180873011,-0.6522600349660621,0.9620948233281439,1.0070973342607346,36.1673767262639,0.8400001525878906,-0.3622204167127805,0.6020009994506808,-0.5908832928012231,1.7948852917025846,0.00555885332472883,1.1984431455766327,-0.9362468200887122,49.152684834965896,-3.297728196242545,0.5964421461259518,2,-0.2500019073486328,0.5399990081787109,2.337498664855957,1.4199981689453125,-2.470001220703125,4,-0.11927128968579959,-1.4589985554284233,35.290000915527344,1.1754354263916076,35.70000076293945,1.5569644702405852,34.84000015258789,-0.11927128968579959
2488,2008-02-25,35.049999237060554,35.52000045776367,34.810001373291016,35.009998321533196,1207945.0,-0.0022773079596428714,-2.2273066185777948,-0.5714441416895764,55.74016290239401,53.29205037863589,-0.26044881583516144,-0.5616762654235501,0.9807309825470654,1.0649239121715723,35.430499498743295,0.7099990844726562,0.023188142057932737,0.4969991683960018,-0.7185683281150617,1.7125666649070652,-0.11078457985952639,1.10478291665153,-0.5991707546561784,44.63280854319595,-10.406302009788476,0.6077837482555314,2,-0.17000007629395242,0.35000038146971946,2.6100006103515554,1.499999999999993,-2.270000457763679,0,-0.11640513587777845,-1.9473705344594505,35.130001068115234,-1.4589985554284233,35.290000915527344,1.1754354263916076,35.70000076293945,-0.11640513587777845
2489,2008-02-26,35.29999923706055,35.599998474121094,35.029998779296875,35.29999923706055,712911.0,0.007132667772946855,-1.1111064016162986,0.0,61.658812418587026,53.467663476183574,-0.42678006414470815,-0.8140327764787401,0.6648798216202749,0.7952546704165471,34.69599013143869,0.5699996948242188,0.19696730272296747,0.7219991683959961,-0.5348238754330268,1.978822212225019,0.0935876464814811,1.350410690310511,-0.6280869130912237,46.715320337364055,-11.90169701611105,0.6284115219145114,2,-0.4200000762939453,-0.8199996948242188,1.840001106262207,1.25,-2.3999977111816406,1,-0.10736541331705429,-2.2273066185777948,35.049999237060554,-1.9473705344594505,35.130001068115234,-1.4589985554284233,35.290000915527344,-0.10736541331705429
2490,2008-02-27,35.2400016784668,35.34000015258789,34.209999084472656,35.27000045776367,1296638.0,-0.0016996475889653473,12.294273404541782,-100.0,68.04834581289546,56.32121400024627,-0.33805833345024894,-0.7441450381982833,0.6985582818600022,0.8438163379672261,34.203608257396795,1.1300010681152344,0.3500600866218875,0.6315015792846665,-0.6597692567384996,1.9227724153078327,-0.014133838726912984,1.277136997296246,0.7899971008300852,56.59355861010831,-7.801551012268739,0.6456354180115815,2,-0.22500228881835938,-0.7600021362304688,1.2399978637695312,1.2399978637695312,-2.200000762939453,2,-0.10073782563348721,-1.1111064016162986,35.29999923706055,-2.2273066185777948,35.049999237060554,-1.9473705344594505,35.130001068115234,-0.10073782563348721
2491,2008-02-28,34.759998321533196,35.380001068115234,34.669998168945305,35.09000015258789,815625.0,-0.013620979967969293,-1.7843134321659413,11.00050864699922,58.90649567163778,57.18076209692918,0.31804967044910626,-0.25351179952956926,1.1548264701548376,1.305484721148595,33.384391588088505,0.710002899169929,0.39062707929655716,0.13649826049803693,-1.1544790070031326,1.4274755279992064,-0.5089903732525514,0.7819868942486252,1.233600463867198,36.42373900433969,-29.956438218653084,0.6454886337505861,2,0.3600006103515696,-0.2799987792968679,1.6750011444091868,1.720001220703132,-2.1099967956542898,3,-0.08371686077616336,12.294273404541782,35.2400016784668,-1.1111064016162986,35.29999923706055,-2.2273066185777948,35.049999237060554,-0.08371686077616336
2492,2008-02-29,34.669998168945305,35.09000015258789,34.31999969482422,34.59999847412109,1075730.0,-0.0025891874837098428,-1.4444565546473456,-0.21211911037129058,56.396375838372535,57.70751117250533,0.452499566468326,-0.16653699724731297,1.2040820893369144,1.3834659367230486,33.017837699289,0.7700004577636719,0.34137253992581407,0.042998123168935365,-1.2480904180739074,1.3340866644117781,-0.602546147452486,0.6885423937903568,1.2879286224365316,33.09347384598445,-33.246086642497716,0.6455442706214224,2,0.45000076293946023,-0.18999862670897727,1.552501678466804,1.7050018310546946,-2.0499992370605327,4,-0.06835878445495891,-1.7843134321659413,34.759998321533196,12.294273404541782,35.2400016784668,-1.1111064016162986,35.29999923706055,-0.06835878445495891
2493,2008-03-03,34.419998168945305,34.709999084472656,34.110000610351555,34.40999984741211,1069385.0,-0.007210845491879225,1.0338926066013883,0.14283378746583855,49.43180627733223,57.45090252662423,0.6834458048126137,0.06057835640597631,1.4176519503484215,1.620030948879993,32.69622127195302,0.5999984741211009,0.4777039821314304,-0.19050178527832884,-1.4834052032658676,1.1024016327092099,-0.8369534942720946,0.45594992371543697,1.502970068298346,20.80523510345771,-41.37044991948696,0.6464517089937686,3,0.6500015258789134,0.06000137329102273,1.7950019836425852,1.9550018310546946,-1.6599998474121094,0,-0.05113301612901067,-1.4444565546473456,34.669998168945305,-1.7843134321659413,34.759998321533196,12.294273404541782,35.2400016784668,-0.05113301612901067
2494,2008-03-04,33.830001831054695,34.419998168945305,33.59999847412109,34.380001068115234,1023555.0,-0.017141091495551652,1.603200745993071,-55.0091568104161,40.94203599634011,55.419329187167506,1.2461536868546048,0.6475457508999156,1.998428120546798,2.1909493579664243,32.190087567180605,0.8199996948242188,0.48460276280063397,-0.757498168945304,-2.090162627660881,0.575166289770273,-1.423830398303096,-0.09116593958751196,2.0204477011132695,12.921518075853106,-43.23898089002454,0.6663322293577889,3,0.9849967956542898,0.6499977111816335,2.3499984741210866,2.5449981689453054,-1.6600036621093892,1,-0.031037629173107373,1.0338926066013883,34.419998168945305,-1.4444565546473456,34.669998168945305,-1.7843134321659413,34.759998321533196,-0.031037629173107373
2495,2008-03-05,34.68000030517578,34.72999954223633,34.0,34.0,1226608.0,0.02512558167646395,-1.1470565135926578,-1.2363659062693062,57.69946127126403,55.72642089481463,0.26401653381979884,-0.14117058835531537,1.1411594031858243,1.3259832712332411,31.026216828190638,0.8999977111816335,0.48459737941023207,0.04900035858154439,-1.232625372366769,1.3306260895298578,-0.5918125068926088,0.6898132240556976,1.0354221635093737,60.67417175113653,1.9877369982093285,0.6408128654741558,3,-0.020000457763671875,-0.20000076293945312,1.489999771118164,1.6949996948242188,-2.8000011444091797,2,-0.05132637726739642,1.603200745993071,33.830001831054695,1.0338926066013883,34.419998168945305,-1.4444565546473456,34.669998168945305,-0.05132637726739642
2496,2008-03-06,34.299999237060554,34.709999084472656,34.080001831054695,34.700000762939446,669710.0,-0.010957354808861286,1.9999999999999662,-0.5882372740634152,46.04463118147284,54.98534748558844,0.5462629836852955,0.3472041963430357,1.4996533340488654,1.6939242732189896,29.5052704157643,0.6299972534179616,0.4862437751456099,-0.3885005950927649,-1.4793488264537586,0.7023476362682288,-0.9339247107732618,0.15692352058773196,1.2884977919507534,46.97986405356004,-9.462638117637887,0.5454241156804962,3,0.29999923706053977,0.18000030517577414,1.8525009155273366,2.075000762939446,-2.049999237060554,3,-0.036734645759752826,-1.1470565135926578,34.68000030517578,1.603200745993071,33.830001831054695,1.0338926066013883,34.419998168945305,-0.036734645759752826
2497,2008-03-07,34.419998168945305,34.5,33.950000762939446,34.080001831054695,1122378.0,0.0034985112114840344,1.199996948242216,-0.849987602281175,43.881834467817164,53.66775543730213,0.3519723873374332,0.2951035943682214,1.342979271855235,1.5673904040879805,27.94399604926148,0.549999237060554,0.35653115109029443,-0.30200157165528196,-1.3094609279440448,0.7054577846334809,-0.8057312497996634,0.20172810648909945,1.0491889467725883,72.56627608254547,19.019159522095478,0.5037296781443801,3,0.18000030517578836,0.06000137329102273,1.5975017547607493,1.9550018310546946,-2.3199996948242188,4,-0.05142349614252273,1.9999999999999662,34.299999237060554,-1.1470565135926578,34.68000030517578,1.603200745993071,33.830001831054695,-0.05142349614252273
2498,2008-03-10,33.43000030517578,34.25,33.25,34.02000045776367,1109771.0,-0.0287622869388392,-1.1052614671715448,-1.735313257337834,37.34290044591572,50.965987440338644,1.215868794733069,1.3105521072434811,2.2940356587397375,2.5530137717171897,27.11178618580315,1.1699981689453054,0.25656080524939284,-1.2654994964599595,-2.3795911292897287,-0.15140786363019032,-1.8225453128748441,-0.7084536800450749,1.9270354920463006,12.162186543908984,-37.42816850833678,0.5570458164148833,3,0.8850002288818359,1.0499992370605469,2.067500114440918,2.9449996948242188,-2.25,0,-0.024229774630471712,1.199996948242216,34.419998168945305,1.9999999999999662,34.299999237060554,-1.1470565135926578,34.68000030517578,-0.024229774630471712
2499,2008-03-11,33.049999237060554,33.700000762939446,32.900001525878906,33.40999984741211,1346390.0,-0.011367067443801226,-1.4242546845919768,0.6101703682151627,23.968532097440217,46.06823036084362,1.3892362006204024,1.6632013431642534,2.611823558352853,2.917764031251629,27.142769237592333,0.7999992370605398,0.1680443506875946,-1.574000549316402,-2.908142299277344,-0.23985879935545995,-2.2410714242968695,-0.9069296743359345,2.1384736963837625,8.196605124207483,-34.688421976804406,0.6670708749804701,3,1.0900020599365163,1.4150009155273366,2.4475011825561452,3.325000762939446,-0.4099998474121094,1,-0.008774611867529702,-1.1052614671715448,33.43000030517578,1.199996948242216,34.419998168945305,1.9999999999999662,34.299999237060554,-0.008774611867529702
2500,2008-03-12,32.459999084472656,33.049999237060554,32.450000762939446,33.049999237060554,1671011.0,-0.017851744817176995,1.0338926066013634,1.6388865341415346,23.149870647658986,42.09527202484598,1.724804102696865,2.178221607388842,3.1504923667213376,3.482221489796707,27.55570250007168,0.599998474121108,0.035638088226413345,-2.0455005645751925,-3.6879828988349104,-0.40301823031547457,-2.866741731705048,-1.224259397445337,2.499626708215118,0.44240393623068036,-38.18374110530764,0.8212411671298576,3,1.3100013732910156,1.7800006866455078,2.9300012588500977,3.9150009155273438,0.3300018310546875,2,-0.008934101161637842,-1.4242546845919768,33.049999237060554,-1.1052614671715448,33.43000030517578,1.199996948242216,34.419998168945305,-0.008934101161637842
2501,2008-03-13,32.040000915527344,32.360000610351555,30.86000061035156,31.989999771118164,3322005.0,-0.012938945803797619,3.347822721756829,-0.08474768047069371,22.061456001600092,38.28028093187127,1.9203395172963056,2.588373916110875,3.5054832797349036,3.8811606104683136,28.054262097105713,1.5999984741210973,-0.18824412339282048,-2.3749988555908175,-4.337784292760865,-0.41221341842076953,-3.356391574175838,-1.393606137005797,2.6184698735906338,32.41759623728266,-4.675547967564263,0.9813927185850235,3,0.7549991607666016,1.404998779296875,3.327498435974121,4.329998016357422,0.48999786376953125,3,-0.00499381242786423,1.0338926066013634,32.459999084472656,-1.4242546845919768,33.049999237060554,-1.1052614671715448,33.43000030517578,-0.00499381242786423
2502,2008-03-14,31.40999984741211,32.259998321533196,31.13999938964844,32.15999984741211,1801528.0,-0.019662954123385257,1.3579000626415587,-14.999656685103949,20.06576594551221,35.01738756166904,2.278933243084886,3.1200109809434196,4.056658053213468,4.490057551709128,28.57976447426953,1.119998931884755,-0.48360866573435146,-2.8409999847412095,-5.2125853867357606,-0.4694145827466585,-4.026792685738485,-1.655207283743934,2.716685116678569,16.22416920604779,-19.092579395382764,1.1857927009972746,3,1.385000228881836,2.0349998474121094,3.6475000381469727,4.704999923706055,1.2900009155273366,4,0.026743080441533396,3.347822721756829,32.040000915527344,1.0338926066013634,32.459999084472656,-1.4242546845919768,33.049999237060554,0.026743080441533396
2503,2008-03-17,31.03000068664551,31.90999984741211,30.729999542236328,30.729999542236328,1996584.0,-0.012098031283432342,-6.866638692326766,-0.40000152587891097,15.619942718051263,32.203821641859165,2.3775120426801912,3.359585681543951,4.331802591811137,4.8495623920848665,29.84532370905931,1.1800003051757812,-0.7096121475034707,-3.0224991798400858,-5.765596613938822,-0.27940174574134957,-4.39404789688945,-1.6509504627907212,2.639348467921689,10.101044481663916,-22.79178776166184,1.3715487170493672,3,1.6999988555908168,2.34999847412109,4.027499198913571,5.084999084472653,1.829999923706044,0,0.03448268655488862,1.3579000626415587,31.40999984741211,3.347822721756829,32.040000915527344,1.0338926066013634,32.459999084472656,0.03448268655488862
2504,2008-03-18,30.51000022888184,31.440000534057614,30.46999931335449,31.29999923706055,1827550.0,-0.016757990533576295,-1.229885712657073,-2.633319981943804,14.542697896110127,27.40862571128651,2.656392468798831,3.729788999345839,4.719401275042809,5.344239999266886,31.008542712922722,0.970001220703125,-0.9462715346011805,-3.325999641418452,-6.462658064390336,-0.1893412184465717,-4.8943288529043905,-1.7576704299325137,2.6890529877124187,1.5504231283034753,-27.173547600433025,1.5683292114859406,3,2.0799989700317347,2.739998817443844,4.5474996566772425,5.604999542236325,3.089998245239247,1,0.0219600154463353,-6.866638692326766,31.03000068664551,1.3579000626415587,31.40999984741211,3.347822721756829,32.040000915527344,0.0219600154463353
2505,2008-03-19,29.729999542236328,30.82999992370605,29.649999618530273,30.809999465942386,2243801.0,-0.025565410711047343,1.1071418231855152,1.3670902273610757,13.916761806142944,23.838862447360967,2.9730413800885813,4.257904877161309,5.310718430684062,6.096041127600955,33.280394035668465,1.1800003051757777,-1.160246814844072,-3.807500267028807,-7.311968615743922,-0.30303191831369247,-5.559734441386368,-2.05526609267125,2.977823971774768,2.9520256246212657,-23.773597384042247,1.752234174357558,3,2.3450002670288086,3.109999656677246,5.327500343322754,6.385000228881836,3.7900009155273438,2,0.09788092472985022,-1.229885712657073,30.51000022888184,-6.866638692326766,31.03000068664551,1.3579000626415587,31.40999984741211,0.09788092472985022
2506,2008-03-20,30.649999618530273,30.940000534057614,29.65999984741211,29.670000076293945,3690502.0,0.030945176268399655,-1.5600013732910085,-0.9074070476536931,24.230757098215946,21.655409406294165,1.6548672600452505,3.133099774879227,4.213670673360326,5.140131254276284,35.7865576136751,1.2800006866455043,-1.2703419858282246,-2.6555001258850126,-6.283638232006474,0.9726379802364455,-4.46956917894574,-0.8414310728242818,1.4462591163846596,38.31419528482732,11.882076640271311,1.8140690530607293,3,1.3000001907348633,2.189999580383301,4.407500267028809,5.465000152587891,3.039999008178711,3,0.06982059783463335,1.1071418231855152,29.729999542236328,-1.229885712657073,30.51000022888184,-6.866638692326766,31.03000068664551,0.06982059783463335
2507,2008-03-25,30.940000534057614,31.940000534057614,30.690000534057614,31.79999923706055,1741896.0,0.009461693935944204,1.1929799611503777,-0.877550106850506,27.806121766293543,20.59576733078059,0.9156013663375866,2.6489107033973305,3.7553682746617234,4.8152229692590645,37.44252756267764,1.2900009155273402,-1.5735941128009046,-2.1559991836547887,-5.824214302940138,1.512215935630561,-3.9901067432974635,-0.3218916240121139,-1.2900009155273402,56.3318951874864,27.98228688352488,1.8341075596426755,3,0.7349996566772461,1.8999986648559606,4.124999046325687,5.17499923706055,3.149999618530277,1,0.05138972908190653,-1.5600013732910085,30.649999618530273,1.1071418231855152,29.729999542236328,-1.229885712657073,30.51000022888184,0.05138972908190653
2508,2008-03-26,30.96999931335449,31.18000030517578,30.81999969482422,31.0,1401370.0,0.0009695791460588854,-1.1818223853423113,0.034884571965928785,30.35711712514211,21.305610111636355,0.5587087806923172,2.4217401245007117,3.5678087815663666,4.749977169804229,39.117086865554974,0.3600006103515625,-1.8005021220256623,-1.922000408172611,-5.5864671646777815,1.742466348332556,-3.7542337864251927,-0.08976702992002572,-1.3099994659423793,57.641885026069794,26.21130983568391,1.8322333782525841,3,0.3800001144409251,1.8699998855590856,4.050000190734867,5.145000457763675,2.8900012969970668,2,0.055860558215736544,1.1929799611503777,30.940000534057614,-1.5600013732910085,30.649999618530273,1.1071418231855152,29.729999542236328,0.055860558215736544
2509,2008-03-27,31.51000022888184,31.76000022888184,30.899999618530273,30.96999931335449,1606776.0,0.017436258556663864,-1.5294124246878225,-17.99961853900249,27.259681573997824,21.76225577011845,-0.24888692156641312,1.668804095933968,2.8868134402690337,4.189167489647243,40.70520182299348,0.860000610351566,-2.0387065045112607,-1.1924995422363232,-4.722156158963767,2.3371570744911168,-2.9573278506000413,0.5723287661273986,-1.8044003677368217,81.22270160417145,51.28157656248457,1.7648283083637206,3,-0.5050001144409251,1.3299989700317347,3.4299993515014613,4.604999542236325,2.2300014495849645,3,0.04284355352788327,-1.1818223853423113,30.96999931335449,1.1929799611503777,30.940000534057614,-1.5600013732910085,30.649999618530273,0.04284355352788327
2510,2008-03-28,31.690000534057614,31.809999465942386,31.309999465942386,31.68000030517578,1135900.0,0.005712481874588837,3.0000305178108437,0.01851891097641274,30.723786840080322,22.724736974394034,-0.614186145961316,1.274557373918089,2.5527528845170657,3.9737057653048318,41.546569114811035,0.5,-2.1698303611652037,-0.8349991798400929,-4.179558739263559,2.509560379583373,-2.5072789595518294,0.8372805998716402,-1.9397126594543437,89.03509102149361,58.71910845753623,1.6722797797117335,3,-0.7350015640258789,1.1499986648559606,3.2574996948242223,4.42499923706055,2.5599994659423864,4,0.060271312965450186,-1.5294124246878225,31.51000022888184,-1.1818223853423113,30.96999931335449,1.1929799611503777,30.940000534057614,0.060271312965450186
2511,2008-03-31,31.85000038146973,31.979999542236328,31.229999542236328,31.53000068664551,1286493.0,0.0050489064283909535,1.5862157415994476,31.99923707802014,31.130704926421487,23.95417463893951,-0.898453913885163,0.9332162206445069,2.256718436550141,3.784243711704111,42.41014039157866,0.75,-2.2067384031369954,-0.5294994354247997,-3.7140302855487626,2.655031414699163,-2.121764860486781,1.0627659896371817,-2.0559182536773726,89.9225379289138,62.2678772867323,1.5922654250619823,3,-1.0350008010864293,0.9899988174438441,3.267499923706051,4.264999389648434,2.1900005340576136,0,0.052433282772126555,3.0000305178108437,31.690000534057614,-1.5294124246878225,31.51000022888184,-1.1818223853423113,30.96999931335449,0.052433282772126555
2512,2008-04-01,32.299999237060554,32.43000030517578,31.670000076293945,31.70000076293945,1535226.0,0.01412869231400804,-1.3030315290581742,1.8749970197649524,40.98882786590525,26.772939655367725,-1.3510021749660162,0.3125856515766188,1.6708526230080452,3.320033616663771,42.776691803645484,0.7600002288818359,-2.1860524122498575,0.03899936676025817,-2.957488661360877,3.0354873948813967,-1.4592446473003093,1.5372433808208257,-2.418480412690439,91.92540255703133,59.73704301124864,1.498244014060569,4,-1.2599992752075266,0.38500118255614524,2.952500343322747,3.81500053405761,2.200000762939446,1,0.043034037847702544,1.5862157415994476,31.85000038146973,3.0000305178108437,31.690000534057614,-1.5294124246878225,31.51000022888184,0.043034037847702544
2513,2008-04-02,32.65999984741211,32.759998321533196,32.130001068115234,32.75,1266133.0,0.01114552999550833,10.454829200625593,-0.15000063578449183,46.88000488281244,30.365973765001314,-1.6265177428134265,-0.19608352257187533,1.2576064638510474,2.953838411109132,42.82261123285874,0.6299972534179616,-2.111620514962823,0.48699989318847514,-2.3411672652484725,3.315167051625423,-0.9270836860299951,1.901083472406949,-2.6255721341936535,94.62373420155393,56.94680242694504,1.4140835792184736,4,-1.4550008773803746,-0.03500080108642578,2.614999771118164,3.4549999237060547,2.0800018310546946,2,0.04378445535385045,-1.3030315290581742,32.299999237060554,1.5862157415994476,31.85000038146973,3.0000305178108437,31.690000534057614,0.04378445535385045
2514,2008-04-03,32.779998779296875,32.779998779296875,32.169998168945305,32.65999984741211,1460576.0,0.003674186541500424,9.166767333185101,-1.3333192048488958,52.76816403465699,34.68279623483621,-1.554083327885067,-0.4203299105106879,1.0869152180001151,2.8287587781727055,42.43754662997541,0.6100006103515696,-1.9487068661268765,0.65949897766113,-2.0766405249641053,3.3956384802863653,-0.7085707736514877,2.0275687289737476,-2.5275254174132407,100.0,55.233211037652,1.3680697513126174,4,-1.5599994659423828,-0.1549997329711914,2.3600006103515625,3.335000991821289,2.3400001525878977,3,0.03294697593877838,10.454829200625593,32.65999984741211,-1.3030315290581742,32.299999237060554,1.5862157415994476,31.85000038146973,0.03294697593877838
2515,2008-04-04,32.900001525878906,32.97999954223633,32.610000610351555,32.790000915527344,1059923.0,0.003660852686114824,1.7407669049705237,0.916679912261182,57.846716090633805,38.4179027895493,-1.3154686285600619,-0.7172994431199129,0.9365570337765021,2.709750393377611,42.46732146312971,0.36999893188477273,-1.703750827682505,0.8685016632080078,-1.6218520369903828,3.358855363406395,-0.37667518689118396,2.113678513307203,-2.394775622253949,95.42868477957589,47.07154365279121,1.245176850099194,4,-1.0650014877319336,-0.38500118255615234,1.7799978256225586,3.214998245239258,2.729999542236328,4,0.025531918347394544,9.166767333185101,32.779998779296875,10.454829200625593,32.65999984741211,-1.3030315290581742,32.299999237060554,0.025531918347394544
2516,2008-04-07,33.040000915527344,33.09999847412109,32.299999237060554,32.72999954223633,1497258.0,0.004255300399859108,2.7209570532554395,2.8181786655569425,66.33267053946223,42.698630431012496,-1.2078075536925397,-1.0082270445603996,0.7884801712659879,2.5704518545566444,42.612235317419334,0.7999992370605327,-1.36892182238239,1.0715009689331048,-1.2341190548088363,3.3771209926750423,-0.08130904293786756,2.2243109808040735,-2.237802175269021,95.80436183111057,41.590524752221725,1.152810011870969,4,-1.080001831054691,-0.5250005722045898,1.707498550415039,3.0749988555908203,2.1100006103515625,0,0.036622247304600064,1.7407669049705237,32.900001525878906,9.166767333185101,32.779998779296875,10.454829200625593,32.65999984741211,0.036622247304600064
2517,2008-04-08,32.650001525878906,33.009998321533196,32.610000610351555,32.959999084472656,1367077.0,-0.011803855291818599,-1.0512735240032118,-0.9999876945794622,66.20000221252353,46.68117321849932,-0.6143401543536058,-0.7985736564156625,1.1383014143573575,2.952185209556859,42.64502716609627,0.43000030517578836,-0.938548993289416,0.7700014114379883,-1.258656636501584,2.7986594593775607,-0.2443276125317979,1.7843304354077745,-1.5261108228797973,53.60843797560986,-5.929859407762798,1.0143290239697869,4,-0.6500024795532262,-0.2800016403198242,2.1499977111816406,3.464998245239258,2.4499969482421804,1,0.04257272051110639,2.7209570532554395,33.040000915527344,1.7407669049705237,32.900001525878906,9.166767333185101,32.779998779296875,0.04257272051110639
2518,2008-04-09,32.61999893188477,32.970001220703125,32.380001068115234,32.490001678466804,716964.0,-0.0009189155464618404,-2.3714441416892362,-0.41934928135459737,73.39242584501606,51.8070336930569,-0.36394397806214585,-0.8773478339737046,1.130172708582272,2.968234553864008,42.171193028991624,0.5900001525878906,-0.6123895187619866,0.7804988861084041,-1.1477234506996368,2.708721222916445,-0.18361228229561988,1.7446100545124246,-1.2194531409285858,48.38716293264138,-17.722564263350954,0.9641111684040212,4,-0.4549999237060618,-0.42999935150147195,2.180000305175774,3.4950008392333913,2.7999992370605398,2,0.05763338840203325,-1.0512735240032118,32.650001525878906,2.7209570532554395,33.040000915527344,1.7407669049705237,32.900001525878906,0.05763338840203325
2519,2008-04-10,32.759998321533196,32.93000030517578,32.240001678466804,32.459999084472656,851654.0,0.00429182692313268,1.1562349126498082,2.307735195727394,89.14724326711351,58.29852885161614,-0.3441784336081568,-1.0964003478245843,0.9448231592306584,2.7972308031755304,41.45920286006327,0.6899986267089773,-0.3157938181568838,0.9349983215331967,-0.9589532875194493,2.8289499305858428,-0.01197748299312451,1.881974126059518,-1.1215291549339241,60.46495122935666,-13.070602221383453,0.9469758045263225,4,-0.5949993133544851,-0.5699987411498952,2.0150012969970774,3.355001449584968,2.9000015258789134,3,0.06043966600670281,-2.3714441416892362,32.61999893188477,-1.0512735240032118,32.650001525878906,2.7209570532554395,33.040000915527344,0.06043966600670281
2520,2008-04-11,32.169998168945305,33.09999847412109,32.0,32.90999984741211,864500.0,-0.018009773590253242,-1.0370379527753608,-2.4666785346439792,71.4688889595314,62.78054929973946,0.3588015219585472,-0.5578411071266132,1.4871626642995395,3.363658026509519,40.4807601705194,1.0999984741210866,-0.053883867694899834,0.35949821472167187,-1.518355834063037,2.2373522635063843,-0.5794288096706808,1.298425239114028,-0.32691489929298,15.454400432794799,-59.95310303042406,0.9389270243923555,4,0.21500110626221414,0.020001411437995387,2.477500915527351,3.9450016021728587,2.770000457763679,4,0.09170037086875538,1.1562349126498082,32.759998321533196,-2.3714441416892362,32.61999893188477,-1.0512735240032118,32.650001525878906,0.09170037086875538
2521,2008-04-14,31.8799991607666,32.279998779296875,31.809999465942386,31.940000534057614,680796.0,-0.009014579567450776,-3.699975204562492,0.08108275296797682,63.27681332772996,65.2569921288311,0.7303024677470873,-0.29559915899623235,1.730629062376579,3.636142032676716,38.64051653822615,0.46999931335448863,0.19665318350155303,0.07749929428100444,-1.7975992774968432,1.952597866058852,-0.860049991607923,1.0150485801699283,1.219999313354485,5.4263371041691775,-69.40357681601303,0.9375492858889245,4,0.5749998092651367,0.3000001907348633,2.690000534057617,4.2350006103515625,2.510000228881843,0,0.11762867020284018,-1.0370379527753608,32.169998168945305,1.1562349126498082,32.759998321533196,-2.3714441416892362,32.61999893188477,0.11762867020284018
2522,2008-04-15,32.25,32.59000015258789,31.82999992370605,31.96999931335449,814006.0,0.01160604921498054,-1.714289120268642,-4.666571301418099,66.49484155991519,67.43641842628696,0.3938845450816473,-0.6318372652462436,1.312922364224562,3.2438936783655237,36.51511061807982,0.7600002288818395,0.4222582410242097,0.40550012588500906,-1.4702113712696416,2.2812116230396633,-0.5323556226923145,1.3433558744623362,0.8499984741210866,34.108594756117945,-41.123520810621535,0.9378557485773269,4,0.20499897003173828,-0.17500019073486328,2.289999008178711,3.864999771118164,3.029998779296875,1,0.08992252793422972,-3.699975204562492,31.8799991607666,-1.0370379527753608,32.169998168945305,1.1562349126498082,32.759998321533196,0.08992252793422972
2523,2008-04-16,32.09999847412109,32.470001220703125,31.85000038146973,32.470001220703125,843920.0,-0.004651210104772541,2.3513310101655582,-1.32143514008761,58.45268823844775,68.06803222670814,0.5096960907951527,-0.41904891169192027,1.4076556715255037,3.371826977578756,34.08515302469649,0.6200008392333949,0.6429582765928998,0.2019987106323171,-1.6365659779857467,2.0405633992503773,-0.7172836336767148,1.121281054941349,0.9742000198364238,22.480560553929312,-49.8459764942599,0.9192823443090304,4,0.35500049591065164,-0.14999866485594993,2.4400005340576243,4.015001296997077,2.75,2,0.09345794836777288,-1.714289120268642,32.25,-3.699975204562492,31.8799991607666,-1.0370379527753608,32.169998168945305,0.09345794836777288
2524,2008-04-17,31.18000030517578,32.11999893188477,31.1200008392334,32.040000915527344,1479608.0,-0.028660380457245394,-1.040813387258141,2.3243087201269734,43.97163056608556,66.5263560573139,1.3174059389397499,0.5836412110244851,2.2753850660399095,4.253804463358051,31.679120245596927,0.9999980926513743,0.7258897787346008,-0.7514994621276863,-2.5060757973490766,1.003076873093704,-1.6287876297383832,0.12578870548300713,1.868914208221426,3.030279677368714,-64.40748807240256,0.877288167610695,4,0.9299993515014648,0.4949998855590785,3.2174997329711914,4.934999465942383,4.040000915527344,3,0.13598453567255753,2.3513310101655582,32.09999847412109,-1.714289120268642,32.25,-3.699975204562492,31.8799991607666,0.13598453567255753
2525,2008-04-18,32.639999389648445,33.11999893188477,31.45000076293945,31.54999923706055,2186571.0,0.046824857927609154,-1.5891502668815256,-1.2674411383758313,57.142847288305944,65.50526458496321,-0.20490048394533744,-0.6821438040120498,0.7944790425264969,2.7715527497635435,28.27065484047614,1.9399986267089915,0.7727672908532313,0.5629996299743709,-0.877396482932042,2.0033957428807803,-0.15719842647883553,1.2831976864275774,-1.5199985504150462,76.00000000000009,10.935217656573116,0.7201980564532054,4,-0.5199995040893626,-1.2550001144409215,1.6625013351440359,3.460000991821282,2.979999542236328,4,0.09252452555870572,-1.040813387258141,31.18000030517578,2.3513310101655582,32.09999847412109,-1.714289120268642,32.25,0.09252452555870572
2526,2008-04-21,32.790000915527344,32.900001525878906,32.439998626708984,32.610000610351555,886683.0,0.00459563506997096,1.3000057220240706,0.1651378715392186,54.68452546801123,64.22576716890627,-0.440407408218185,-0.6994633630078653,0.6461595756563838,2.5862132364951975,24.8760809463592,0.4600028991699219,0.7702897970440219,0.6060010910034208,-0.6997014251058573,1.9117036071126954,-0.04685016705121825,1.2588523490580599,-1.6700000762939453,83.50008344658197,20.931090661010863,0.6528512580546374,4,-0.6700010299682617,-1.4050016403198207,1.2149991989135742,3.0849990844726562,2.9899978637695312,0,0.06556869933369036,-1.5891502668815256,32.639999389648445,-1.040813387258141,31.18000030517578,2.3513310101655582,32.09999847412109,0.06556869933369036
2527,2008-04-22,32.529998779296875,33.06999969482422,32.360000610351555,32.740001678466804,567914.0,-0.007929311649007786,-1.5818184340298802,-1.1666807951510976,48.73293426531825,61.485823660050976,-0.2226296821814273,-0.3312166075591847,0.88551450030117,2.812519458670792,22.854873380648794,0.7099990844726634,0.7159743034413175,0.26649904251098633,-0.9072360534658799,1.4402341384878525,-0.3203685054774468,0.8533665904994194,-1.3699979782104492,70.49996423717879,11.490564555201807,0.5868675479884337,4,-0.40999889373779297,-1.144999504089352,0.590001106262207,2.5500011444091797,3.0300025939941406,1,0.0571780104564692,1.3000057220240706,32.790000915527344,-1.5891502668815256,32.639999389648445,-1.040813387258141,31.18000030517578,0.0571780104564692
2528,2008-04-23,32.700000762939446,33.009998321533196,32.189998626708984,32.72999954223633,1274837.0,0.005226006456255039,1.7796772358144535,0.14284935786818762,49.22781955773137,57.0503321367863,-0.4247578064611446,-0.3846890554726272,0.6896451082842106,2.604358543921812,20.79680675936561,0.8199996948242116,0.6009500260871974,0.3500009536743107,-0.6668674493827282,1.3668693567313497,-0.1584332478542123,0.8584351552028302,-1.5007999992370529,79.0000715256413,24.135724614453864,0.5084342015285196,4,-0.580000877380364,-1.315001487731923,0.419999122619636,2.3799991607666087,3.1199989318847727,2,0.07889902006612393,-1.5818184340298802,32.529998779296875,1.3000057220240706,32.790000915527344,-1.5891502668815256,32.639999389648445,0.07889902006612393
2529,2008-04-24,32.860000610351555,33.200000762939446,32.47999954223633,32.5,1112537.0,0.004892961580399868,-2.599992370634537,-12.000508646995904,49.61684983772929,54.622327789919396,-0.6359583699347908,-0.46205433249638617,0.4883400010499557,2.403549317778861,19.38886846289681,0.7200012207031179,0.513278357284392,0.4425007820129352,-0.5172116616482754,1.4022132256741457,-0.037355439817666536,0.9223570038435405,-1.622383883285515,80.5714198521205,29.564295097922468,0.4798562218306045,4,-0.6999998092651296,-1.4350004196166957,0.19499874114990945,2.154998779296882,2.6899986267089915,3,0.060559885173667505,1.7796772358144535,32.700000762939446,-1.5818184340298802,32.529998779296875,1.3000057220240706,32.790000915527344,0.060559885173667505
2530,2008-04-25,33.59999847412109,33.81999969482422,33.029998779296875,33.18000030517578,1267830.0,0.022519715460273426,-1.1944432670707412,1.1666596024244513,54.810972688225995,53.6816788299745,-1.2871347477435364,-1.1084541768995564,-0.29649925386233633,1.6095459776229646,17.876094254887224,0.9599990844726634,0.41170545555879556,1.086998748779287,0.0547175654915506,2.1192799320670197,0.5708581571354188,1.603139340423155,-2.283886385620111,86.50300143928624,39.462048542139186,0.5161405916438667,4,-1.129998207092278,-1.8649988174438406,-0.6799993515014577,1.2850008010864329,2.1300010681152415,4,0.04821436964736092,-2.599992370634537,32.860000610351555,1.7796772358144535,32.700000762939446,-1.5818184340298802,32.529998779296875,0.04821436964736092
2531,2008-04-28,33.52000045776367,34.0,33.40999984741211,33.610000610351555,784994.0,-0.002380893452094357,-2.8064357349412417,-0.21428701180743448,57.89472408880008,52.726110222072826,-1.061685539417681,-0.9454002101542258,-0.2316034740362909,1.6425086331300278,16.611162925138455,0.5900001525878906,0.23579392125037657,0.9235007286071806,-0.15222751225446274,1.999228969468824,0.38563660817636247,1.4613648490379987,-2.053655112883302,73.48070839506745,26.14398204119864,0.537864120430821,4,-0.9600000381469727,-1.6900005340576172,-1.0625009536743164,0.9549989700317383,2.200000762939453,0,0.06264911830079378,-1.1944432670707412,33.59999847412109,-2.599992370634537,32.860000610351555,1.7796772358144535,32.700000762939446,0.06264911830079378
2532,2008-04-29,33.689998626708984,34.11999893188477,33.279998779296875,33.47999954223633,1112137.0,0.005071544350350399,-1.7540961052605482,-2.3333192048490803,59.46902768391069,52.83903682712426,-1.1241558378424301,-1.0602851416679187,-0.4421197199812994,1.4151284561164061,15.852524983028408,0.8400001525878977,0.19969958139181188,1.0239989280700712,-0.14650530973011655,2.194503165870259,0.4387468091699773,1.609251046970165,-2.0209609094190455,77.72019496460013,29.255743172943383,0.5852521189000935,4,-1.0699987411499023,-1.284998893737793,-1.294999122619629,0.7850008010864258,2.3500022888183594,1,0.062036219583902374,-2.8064357349412417,33.52000045776367,-1.1944432670707412,33.59999847412109,-2.599992370634537,32.860000610351555,0.062036219583902374
2533,2008-04-30,34.09000015258789,34.290000915527344,32.939998626708984,33.5,1712108.0,0.011873005110834,1.7272727272727273,2.8095367847411445,61.25213084089236,54.759092413213914,-1.3546453718202898,-1.4204909471429445,-0.8888204649687808,0.9523031898520031,15.437370407966466,1.3500022888183594,0.23734934233200988,1.3525004386901855,0.020041132558844765,2.6849597448215263,0.6862707856245152,2.018730091755856,-2.175866313838469,88.95024247546266,40.26864061329435,0.6662296530656704,4,-1.2199993133544922,-1.5349998474121094,-1.8325004577636719,0.38499927520751953,1.279998779296882,2,0.043121185512565496,-1.7540961052605482,33.689998626708984,-2.8064357349412417,33.52000045776367,-1.1944432670707412,33.59999847412109,0.043121185512565496
2534,2008-05-02,33.860000610351555,34.490001678466804,33.68000030517578,34.150001525878906,1575836.0,-0.006746833124284257,-1.4923060671150612,-0.491526848349671,65.22524931283894,55.65713708260647,-0.787302355441895,-1.165170724630869,-0.7039975308948456,1.121176193461551,15.01768272475551,0.8100013732910227,0.22826949014212516,1.068500804901113,-0.355596985656085,2.492598595458311,0.35645190962251405,1.7805497001797121,-1.6607627223887818,59.35484982427744,6.2029519019093655,0.7120488952785992,5,-0.5200004577636648,-1.1649999618530202,-1.7650012969970632,0.5249986648559641,1.8899993896484446,4,0.05788538243184371,1.7272727272727273,34.09000015258789,-1.7540961052605482,33.689998626708984,-2.8064357349412417,33.52000045776367,0.05788538243184371
2535,2008-05-05,33.740001678466804,34.02000045776367,33.459999084472656,33.72999954223633,805442.0,-0.003543973116411192,-1.0363573311138854,-0.03449001604800977,67.28627144836929,57.057331080424035,-0.5530142627813746,-1.0319215911911996,-0.6592256808624128,1.1777721792407263,14.870536824364866,0.5600013732910156,0.2774604950445436,0.9065018653869714,-0.5792807299616527,2.392284460735599,0.16361056771265936,1.6493931630612835,-1.2200568598334627,51.612998493813045,-7.262910858202929,0.7428912976743135,5,-0.40000152587891336,-0.9350004196167063,-1.8175020217895579,0.4299974441528249,1.9199981689453054,0,0.05364544957177353,-1.4923060671150612,33.860000610351555,1.7272727272727273,34.09000015258789,-1.7540961052605482,33.689998626708984,0.05364544957177353
2536,2008-05-06,34.25,34.380001068115234,33.61999893188477,33.889999389648445,1221699.0,0.015115539305342818,1.4516089337352875,35.992372234908885,68.11595304602389,59.210999833835764,-0.9321587485999459,-1.524799148143984,-1.2268583359277159,0.615634472942574,14.438457062595056,0.7600021362304616,0.49263600613554104,1.3560002326965304,-0.2581795204227433,2.970179985815804,0.5489103561368935,2.163090109256167,-1.454247220989977,84.51605123005248,21.577492153858238,0.8070898765596374,5,-0.9099998474121094,-1.4449987411499023,-2.3525009155273438,-0.0950002670288086,1.5499992370605469,1,0.043211665466754035,-1.0363573311138854,33.740001678466804,-1.4923060671150612,33.860000610351555,1.7272727272727273,34.09000015258789,0.043211665466754035
2537,2008-05-07,34.040000915527344,34.47999954223633,34.0,34.259998321533196,831162.0,-0.006131360130588459,-2.2000050862759557,-0.6111028694951816,67.38355248495671,61.22830349241635,-0.5424890470741275,-1.270462741048867,-1.0729640253453496,0.7730210491113638,14.030736218201573,0.4799995422363281,0.5288625592805758,1.0765011787414522,-0.6114540390984828,2.764456396581391,0.23252356982148115,1.9204787876614233,-1.007053290593369,70.96774987448407,2.7912539423247296,0.8439776089199688,5,-0.5550003051757812,-1.234999656677246,-2.2125015258789062,0.044999122619628906,2.05999755859375,2,0.04935370916542636,1.4516089337352875,34.25,-1.0363573311138854,33.740001678466804,-1.4923060671150612,33.860000610351555,0.04935370916542636
2538,2008-05-08,34.5,34.56999969482422,33.950000762939446,33.970001220703125,929840.0,0.013513486254426832,-1.17543601343842,-2.4091137660176605,82.42190293970407,64.87330939263578,-0.8049566949762976,-1.6679099084171298,-1.5823003203392005,0.2663823384884694,13.39828937845555,0.6199989318847727,0.591858756870252,1.442500209808351,-0.3697264483689864,3.2547268679856884,0.5363868807196823,2.3486135388970197,-1.263064807571432,93.69372465461544,16.56298906346622,0.9061133290886679,5,-0.7450008392333984,-1.6549997329711914,-2.6374998092651367,-0.4350004196166992,1.4799995422363281,3,0.04463770769644482,-2.2000050862759557,34.040000915527344,1.4516089337352875,34.25,-1.0363573311138854,33.740001678466804,0.04463770769644482
2539,2008-05-09,34.740001678466804,34.77000045776367,34.0,34.31999969482422,1223801.0,0.006956570390342254,2.2083383003918016,0.7924583981113741,76.92312206744995,67.33021487921621,-0.8384024330604589,-1.846647588792898,-1.8779270755326607,-0.022370660012413168,12.679760165670842,0.7700004577636719,0.730765031042445,1.5835017204284725,-0.3710379751958399,3.5380414160527813,0.6062318726163198,2.560771568240625,-1.289776165654935,97.71001924818566,19.59205266975765,0.977269847812155,5,-0.8850021362304759,-1.7950010299682688,-2.825002670288093,-0.7100019454956126,0.9899978637695241,4,0.018134635088646656,-1.17543601343842,34.5,-2.2000050862759557,34.040000915527344,1.4516089337352875,34.25,0.018134635088646656
2540,2008-05-12,35.11999893188477,35.38999938964844,34.81999969482422,34.830001831054695,661329.0,0.010938319949866493,-2.677401095182259,0.6904660266482476,78.2082532445763,69.58727367430247,-1.0952951229877925,-2.102081283786873,-2.308346476415622,-0.4288068645331222,11.94282531222608,0.6499977111816335,0.8788573259856918,1.8159989356994686,-0.266160265896616,3.898158137295553,0.7749193349014263,2.857078536497511,-1.4322139289815823,84.74574079462097,7.00666607565087,1.0410796007980416,5,-0.9549999237060618,-1.8649988174438548,-3.197499752044685,-1.3599996566772532,0.18000030517577414,0,0.01793852754201719,2.2083383003918016,34.740001678466804,-1.17543601343842,34.5,-2.2000050862759557,34.040000915527344,0.01793852754201719
2541,2008-05-13,35.630001068115234,35.86999893188477,35.15999984741211,35.40999984741211,1331943.0,0.014521701359376804,1.0285776566757285,0.7586324831296616,85.38820699379654,72.467182486512,-1.4242980699392405,-2.4419373736208456,-2.8484097758342557,-0.9582395903133758,11.15335400154988,0.75,1.0419703950204138,2.138500976562497,-0.0749728286799467,4.351974781804945,1.0317640739412752,3.245237879183719,-1.6300010681152344,87.50009934116909,8.479934546182506,1.106736902621223,5,-1.2250022888183594,-2.1350011825561523,-3.455000877380371,-2.79000186920166,-0.75,1,0.0008419528037488799,-2.677401095182259,35.11999893188477,2.2083383003918016,34.740001678466804,-1.17543601343842,34.5,0.0008419528037488799
2542,2008-05-14,35.150001525878906,35.900001525878906,35.029998779296875,35.65999984741211,955539.0,-0.01347178018094064,-1.3199955241113073,-2.3181613261201277,76.11946125634753,74.11910808822924,-0.7994928583096907,-1.8272198621283664,-2.4017674116503542,-0.5083232988089321,10.77289067980928,0.8700027465820312,1.1144410471158679,1.5135013580322294,-0.737171942334875,3.764174658399334,0.38816470784867363,2.638838008215785,-0.7760017395019503,61.538476586571235,-16.761974371203664,1.1253366501835531,5,-0.470001220703125,-1.640000343322754,-2.912501811981201,-2.310002326965332,-0.14000320434571023,2,0.01849211046841881,1.0285776566757285,35.630001068115234,-2.677401095182259,35.11999893188477,2.2083383003918016,34.740001678466804,0.01849211046841881
2543,2008-05-15,35.09999847412109,35.54999923706055,34.84000015258789,35.139999389648445,875730.0,-0.0014225618659221562,-1.5357220708446866,0.07843342583384115,74.45415610960363,75.14454217675865,-0.6606269600936159,-1.6242149176946583,-2.3783308502511247,-0.4850078870120882,10.254816152710124,0.7099990844726562,1.1818849509176559,1.3134983062744041,-0.9056650631689962,3.532661675717808,0.2039166215527004,2.423079990996108,-0.42079833984374204,57.89461003786549,-19.287500897573167,1.1095816847217013,5,-0.4199981689453054,-1.5899972915649343,-2.914999008178704,-2.2599992752075124,-0.5799980163574148,3,0.028490029728556854,-1.3199955241113073,35.150001525878906,1.0285776566757285,35.630001068115234,-2.677401095182259,35.11999893188477,0.028490029728556854
2544,2008-05-16,35.41999816894531,35.72999954223633,35.009998321533196,35.31999969482422,1177181.0,0.009116800818671278,1.0000000000000198,-2.4999046347502087,71.87501719366405,75.65440281512473,-0.8225721109407615,-1.6972991083020972,-2.7027060991133496,-0.8128608884275863,9.006640967469115,0.7200012207031321,1.241657589438617,1.4214981079101534,-0.5449496045414222,3.387945820361729,0.43827425168436207,2.4047219641359447,-0.5799980163574219,55.55532008081493,-19.60308498243416,0.9832238562257894,5,-0.6599979400634766,-1.9099969863891602,-3.2424988746643066,-2.5799989700317383,-0.4699974060058665,4,0.015810316268790814,-1.5357220708446866,35.09999847412109,-1.3199955241113073,35.150001525878906,1.0285776566757285,35.630001068115234,0.015810316268790814
2545,2008-05-19,35.65999984741211,35.81999969482422,35.34000015258789,35.349998474121094,817997.0,0.006775880600615514,-1.909105621510398,3.100061036087587,74.76851320397506,76.3935761660082,-0.8510808810590618,-1.7912896937789498,-2.9717868893342683,-1.0632320853370985,9.276362943163875,0.4799995422363281,1.2693822785908466,1.5104997634887667,-0.4803683997059949,3.5013679266835283,0.5150656818913859,2.5059338450861475,-0.8199996948242188,77.3583615536594,1.9056276913793653,0.9954340815973804,5,-0.7349987030029297,-2.149998664855957,-3.4825005531311035,-2.820000648498535,-0.6199989318847656,0,0.0019629751857472844,1.0000000000000198,35.41999816894531,-1.5357220708446866,35.09999847412109,-1.3199955241113073,35.150001525878906,0.0019629751857472844
2546,2008-05-20,34.939998626708984,35.65999984741211,34.889999389648445,35.45000076293945,909886.0,-0.020190724166684992,-1.5245891387548196,-1.645160893373531,62.83366832675096,75.88803348176312,-0.025602761174411626,-0.9507002468258889,-2.2775803613154437,-0.3626825608844797,9.277584305956825,0.7700004577636648,1.2814160739482432,0.6829986572265625,-1.2294215044192427,2.5954188188723677,-0.27321142359633654,1.6392087380494615,0.9600028991699219,9.433806091271911,-63.01678356453993,0.956210080822901,5,-0.014997482299804688,-1.429997444152832,-2.652499198913574,-2.09999942779541,0.3000030517578125,1,0.010303395091617595,-1.909105621510398,35.65999984741211,1.0000000000000198,35.41999816894531,-1.5357220708446866,35.09999847412109,0.010303395091617595
2547,2008-05-21,34.389999389648445,34.900001525878906,34.279998779296875,34.75,764230.0,-0.015741249532852164,-1.1379337560179947,0.7058805929959321,52.98803993729316,72.61760425927301,0.647339496650865,-0.2679475031452583,-1.7641672029097464,0.15648570936992456,9.187799440774084,0.6599998474121094,1.2851658096683636,0.039999389648443184,-1.6911147800801203,1.7711135593770067,-0.8255576952158421,0.9055564745127285,1.4898020935058511,7.14289252963866,-60.60902415557324,0.8655570848642827,5,0.5600013732910085,-0.8799982070922923,-2.072500228881843,-1.5500001907348704,0.6100006103515554,2,0.014248377062032747,-1.5245891387548196,34.939998626708984,-1.909105621510398,35.65999984741211,1.0000000000000198,35.41999816894531,0.014248377062032747
2548,2008-05-22,35.279998779296875,35.5099983215332,34.220001220703125,34.220001220703125,1112296.0,0.025879598878862486,-1.4339623999539357,-2.9444326707074713,62.49998320996023,71.0150332751075,-0.13452862002040433,-1.0063453345891133,-2.6492496532129337,-0.754532568994378,9.160774639905764,1.2899971008300781,1.2689802192277213,0.8009988784790067,-0.7913626934597389,2.3933604504177524,0.0048180925096303895,1.597179664448383,0.5358105957031256,66.24991059294757,-2.4582550045471123,0.7961807859693741,5,-0.21999740600585938,-1.7699975967407227,-3.0149993896484375,-2.439999580383301,-0.23999786376953125,3,-0.0076530744644504045,-1.1379337560179947,34.389999389648445,-1.5245891387548196,34.939998626708984,-1.909105621510398,35.65999984741211,-0.0076530744644504045
2549,2008-05-23,34.84999847412109,35.470001220703125,34.72999954223633,35.040000915527344,1113498.0,-0.012188217688605008,-2.4418658292081403,-0.17924799907871922,59.26541306027144,68.91027325462917,0.34946564473335684,-0.44229182631950437,-2.20697722871747,-0.3572065355437246,9.414921954779508,0.7400016784667969,1.26730023215368,0.271498680114739,-1.1324543629567998,1.6754517231862778,-0.4304778414210304,0.9734752016505084,0.8700624116210989,39.37486588942091,-30.1946675307503,0.7019765215357712,5,0.21000289916992898,-1.3399972915649343,-2.647499084472649,-2.0099992752075124,0.15999984741210938,4,-0.009469097010218364,-1.4339623999539357,35.279998779296875,-1.1379337560179947,34.389999389648445,-1.5245891387548196,34.939998626708984,-0.009469097010218364
2550,2008-05-26,35.220001220703125,35.45000076293945,34.59999847412109,34.610000610351555,537097.0,0.010617008975102094,-1.6983990505715563,-3.210488274975825,58.29060007407676,65.89942804132698,-0.005431144071259553,-0.7217075083340916,-2.5411349888545374,-0.7486431014071186,9.899232456823858,0.8500022888183665,1.157809124932946,0.5605012893676786,-0.7917279423243926,1.9127305210597498,-0.11561332647835343,1.2366159052137107,0.4100560851367163,69.4445106718907,1.692675654573918,0.676114615846035,5,-0.15999984741210938,-1.5450000762939453,-3.3275012969970703,-2.380002021789551,0.15999984741210938,0,-0.0076661115390582735,-2.4418658292081403,34.84999847412109,-1.4339623999539357,35.279998779296875,-1.1379337560179947,34.389999389648445,-0.0076661115390582735
2551,2008-05-27,35.61999893188477,35.84000015258789,35.040000915527344,35.209999084472656,1098319.0,0.01135711803855699,-1.1333421495674112,0.6721302248793094,63.07944353463005,64.45053718335838,-0.45482675679895124,-1.0079922618465105,-2.886360791437042,-1.171798407553517,10.355280441226924,0.7999992370605469,1.1166595646877155,0.855499076843266,-0.4494782854667392,2.160476439153271,0.20301039568826695,1.507987757998265,-1.3999977111816477,86.41966878045034,18.286672266338755,0.6524886811550016,5,-0.5899982452392649,-1.5749988555908274,-3.867499351501472,-2.7799997329711985,-0.8199996948242188,1,-0.016282931885162166,-1.6983990505715563,35.220001220703125,-2.4418658292081403,34.84999847412109,-1.4339623999539357,35.279998779296875,-0.016282931885162166
2552,2008-05-28,35.779998779296875,35.86000061035156,35.36000061035156,35.58000183105469,861810.0,0.0044918543573813086,1.7777730682829653,0.48779761627852036,61.14980448033769,62.97227589121771,-0.5767108706949102,-1.0576105629471613,-2.9682903152132454,-1.3568153004601555,11.031369655934538,0.5,1.0373165128183146,0.910998916625978,-0.3661169331458467,2.1881147663978027,0.2724409917400621,1.5495568415118939,-1.5275975799560513,95.12183775435201,28.973657607990162,0.6385579248859132,5,-0.7399978637695312,-1.7349987030029297,-4.027499198913574,-2.939999580383301,0.35000228881835227,2,-0.015092149783485498,-1.1333421495674112,35.61999893188477,-1.6983990505715563,35.220001220703125,-2.4418658292081403,34.84999847412109,-0.015092149783485498
2553,2008-05-29,35.560001373291016,35.84000015258789,35.150001525878906,35.709999084472656,725190.0,-0.00614861412832568,2.3658482122088964,-0.75,57.167827970528066,61.338143755313716,-0.31804592470292903,-0.7608467116599726,-2.6589189507357958,-1.1732678072724099,11.78854580520554,0.6899986267089844,0.8617675372068163,0.6175014495849638,-0.6398948246917868,1.8748977238617144,-0.011196687553407969,1.2461995867233355,-1.243296197509764,76.1905771082223,13.45499599359205,0.6286981371383749,5,-0.5200004577636719,-1.5150012969970703,-3.807501792907715,-2.7200021743774414,0.6399993896484375,3,-0.01574806950687102,1.7777730682829653,35.779998779296875,-1.1333421495674112,35.61999893188477,-1.6983990505715563,35.220001220703125,-0.01574806950687102
2554,2008-05-30,35.81999969482422,35.970001220703125,35.380001068115234,35.529998779296875,897466.0,0.007311538568400833,-1.0000129312574355,-1.933368937717759,56.25000425747281,59.2805316501468,-0.5758989688981302,-0.9133035102736784,-2.80791567944096,-1.4781545365611635,12.674609283090687,0.5900001525878906,0.7631637382618024,0.7794998168945284,-0.42715601155095584,1.9861556453400127,0.17617190267178984,1.382827731117267,-1.4415627016601533,89.0510054630811,27.89748865123616,0.603327914222742,5,-0.7249984741210938,-1.5949993133544922,-4.067500114440918,-2.9800004959106445,0.45999908447266336,4,-0.021775510495316452,2.3658482122088964,35.560001373291016,1.7777730682829653,35.779998779296875,-1.1333421495674112,35.61999893188477,-0.021775510495316452
2555,2008-06-02,35.54999923706055,35.95000076293945,35.33000183105469,35.720001220703125,789469.0,-0.00753770128598541,-1.032794061548275,-0.5862118860329905,49.25371434753027,57.77164787467784,-0.36111848989045825,-0.5278110633677855,-2.402616844780212,-1.27710286340632,13.519857179209465,0.6199989318847656,0.6729203297280861,0.41899948120116903,-0.6393583671031422,1.4773573295054803,-0.11017944295098658,0.9481784053533246,-1.0760683902441386,54.83851120208044,-2.8591427174696236,0.5291789241521555,6,-0.4549980163574219,-1.0949993133544922,-3.7574987411499023,-2.7100000381469727,-0.43000030517577414,0,-0.015189899496943049,-1.0000129312574355,35.81999969482422,2.3658482122088964,35.560001373291016,1.7777730682829653,35.779998779296875,-0.015189899496943049
2556,2008-06-03,35.72999954223633,35.90999984741211,35.36999893188477,35.52000045776367,960516.0,0.00506329983231435,-1.117641778987869,-1.2352743184113093,55.731204139774675,58.07644389717578,-0.46630985428227234,-0.6232002630062397,-2.4720964842181843,-1.5233102061142176,14.272389440594033,0.5400009155273366,0.5864692138734142,0.5249998092651396,-0.47958930114393183,1.529588919674211,0.022705254060603863,1.0272943644696753,-1.1663044729867167,70.73149173326883,12.961192178236843,0.5022945552045341,6,-0.6349983215332031,-1.2749996185302734,-3.627499580383301,-2.890000343322754,-0.4500007629394531,1,-0.009795647316126144,-1.032794061548275,35.54999923706055,-1.0000129312574355,35.81999969482422,2.3658482122088964,35.560001373291016,-0.009795647316126144
2557,2008-06-04,35.720001220703125,35.83000183105469,35.139999389648445,35.560001373291016,990428.0,-0.0002798298813685429,2.6315815891180674,0.7619073569482289,56.175330290692344,57.37370468392378,-0.2769330485209309,-0.506874968436307,-2.358764008240456,-1.5757783657254691,14.777570659283507,0.6900024414062429,0.45692916645474213,0.4310014724731417,-0.4347906285018084,1.2967935734480918,-0.0018945780143297952,0.8638975229606132,-1.071927782366302,69.87958452063583,11.624137774304302,0.43289605048747376,6,-0.4350013732910156,-1.2650012969970703,-3.525001049041748,-2.880002021789551,1.4300003051757812,2,-0.025755933712268253,-1.117641778987869,35.72999954223633,-1.032794061548275,35.54999923706055,-1.0000129312574355,35.81999969482422,-0.025755933712268253
2558,2008-06-05,36.040000915527344,36.47000122070313,35.630001068115234,35.790000915527344,1017408.0,0.008958557779632725,-1.9473705344594754,1.5625014901175405,56.17533029069228,57.03036215397055,-0.5339385092946074,-0.743716874163816,-2.570547696073291,-1.9501521132201916,15.51015992366903,0.8400001525878977,0.4425390621420391,0.6740011215209947,-0.16998476381986194,1.5179870068618513,0.25200817885056637,1.095994064191423,-1.3126118102485407,67.66919449766476,8.69743666839004,0.4219929426704281,6,-0.5050010681152344,-1.335000991821289,-3.527501106262207,-3.2000017166137695,0.09000015258788352,3,0.0024972294756271385,2.6315815891180674,35.720001220703125,-1.117641778987869,35.72999954223633,-1.032794061548275,35.54999923706055,0.0024972294756271385
2559,2008-06-06,35.36999893188477,36.36000061035156,35.25,36.209999084472656,879840.0,-0.018590509617715023,-1.0555604612966463,-3.360000610351534,47.33943965215548,55.81356655153485,0.24315270832494207,-0.025399334342637303,-1.8152925142958694,-1.332265993082956,15.765586068633949,1.1100006103515625,0.5188641233258693,-0.027500724792474784,-0.818473524256703,0.7634720746717534,-0.42298712452458886,0.3679856749396393,-0.5032008573720219,17.293174856303708,-37.72717763234556,0.3954863997321153,6,0.38500213623046164,-0.4049987792968821,-2.657498359680183,-2.5299997329711985,0.7900009155273366,4,0.02346626678313135,-1.9473705344594754,36.040000915527344,2.6315815891180674,35.720001220703125,-1.117641778987869,35.72999954223633,0.02346626678313135
2560,2008-06-09,35.75,36.09000015258789,35.220001220703125,35.27000045776367,863270.0,0.010743598518253572,-2.000006577086745,-0.5714279226706558,57.925654415085624,55.24092331602992,-0.06007985867322674,-0.3750092268170562,-2.1096698380363534,-1.7687698611392406,15.234149337278403,0.8699989318847656,0.473559424987144,0.32100028991699503,-0.4736111845029711,1.1156117643369612,-0.07630544729298805,0.7183060271269781,-0.7549456737920153,45.86464440186723,-14.305683075523568,0.3973057372099816,6,0.055000305175788355,-0.7849998474121094,-2.732499599456787,-2.910000801086426,0.6500015258789062,0,0.014825140679633142,-1.0555604612966463,35.36999893188477,-1.9473705344594754,36.040000915527344,2.6315815891180674,35.720001220703125,0.014825140679633142
2561,2008-06-10,35.65999984741211,35.79999923706055,35.220001220703125,35.59000015258789,1163818.0,-0.002517486785675316,2.3142888283378746,0.1458328366274865,63.65592562239067,55.51938122070246,0.04044428253651233,-0.29792097111243976,-1.9384844370419074,-1.7267891567944673,14.148525005878243,0.5799980163574219,0.480407329525093,0.2295001983642564,-0.5668202408080063,1.025820637536519,-0.16866002122187496,0.6276604179503877,-0.5469497696445131,39.0977249521007,-26.6326443312334,0.39816021958613285,6,0.14500045776367898,-0.614999771118157,-2.5874991416931152,-2.820000648498535,-0.4799995422363281,1,-0.015143043125013467,-2.000006577086745,35.75,-1.0555604612966463,35.36999893188477,-1.9473705344594754,36.040000915527344,-0.015143043125013467
2562,2008-06-11,35.79999923706055,36.59000015258789,35.380001068115234,35.52000045776367,2101341.0,0.003925950371494347,-3.321444141689373,4.0,56.66667644794745,55.46369771819351,-0.10775083881594583,-0.4076265834350963,-2.008504936792683,-1.9155991035254587,13.61501881351422,1.2099990844726562,0.47592692447963714,0.33699970245361044,-0.46416071199400477,1.1381601169012256,-0.06358050477019361,0.7375799096774145,-0.5799980163574219,42.335654638759024,-22.3652993958965,0.4005802072238073,6,0.06500053405761719,-0.529998779296875,-2.7274985313415527,-2.9600000381469727,-2.259998321533203,2,-0.014525152761047044,2.3142888283378746,35.65999984741211,-2.000006577086745,35.75,-1.0555604612966463,35.36999893188477,-0.014525152761047044
2563,2008-06-12,36.099998474121094,36.310001373291016,35.79999923706055,35.900001525878906,1155063.0,0.008379867135583252,-1.5500009536706785,0.7142779291553134,66.5782640987088,56.6112821449975,-0.3610660804178423,-0.6628518333041455,-2.2452021247658536,-2.22292278997638,13.388052155295311,0.5100021362304688,0.4120605359110101,0.5869989395141602,-0.24307061052027734,1.4170684895485977,0.1719641644969414,1.002033714531379,-0.8799972534179688,64.23342624123941,-3.5194579469352902,0.41503477501721975,6,-0.2349987030029297,-0.8299980163574219,-2.9549975395202637,-3.2599992752075195,-1.3499984741210938,3,0.029085958341813267,-3.321444141689373,35.79999923706055,2.3142888283378746,35.65999984741211,-2.000006577086745,35.75,0.029085958341813267
2564,2008-06-13,35.97999954223633,36.18999862670898,35.66999816894531,35.849998474121094,964005.0,-0.0033240702758142726,-1.122443577706645,0.6500152590218967,60.79545269819944,57.893697517294086,-0.24136666945383922,-0.5257008518931201,-2.0658589068416404,-2.109902759135906,12.846316634829519,0.5200004577636648,0.35023574525484236,0.4389999389648409,-0.41528746505953507,1.2932873429892169,0.011856236952652921,0.8661436409770289,-0.6229984283447294,55.47437328930186,-11.566158173049878,0.4271437020121883,6,-0.11499977111816406,-0.6849994659423828,-2.679999828338623,-3.294999122619629,-0.9500007629394531,4,0.004169025230331469,-1.5500009536706785,36.099998474121094,-3.321444141689373,35.79999923706055,2.3142888283378746,35.65999984741211,0.004169025230331469
2565,2008-06-16,35.72999954223633,36.16999816894531,35.4900016784668,35.959999084472656,543392.0,-0.006948304702075636,1.0923042613252891,-1.7692127116405998,51.63205889810546,57.43823693488639,0.0411822691634427,-0.284789046239716,-1.7620647310980786,-1.8585065731029786,12.044965328834358,0.6799964904785156,0.3263441442039223,0.18549995422362997,-0.6714097962493355,1.0424097046965954,-0.24295492101285276,0.6139548294601127,-0.24969852447510021,37.226183879689366,-26.23267903580875,0.4284548752364823,6,0.13500022888183594,-0.3249988555908203,-2.3299994468688965,-3.1050004959106445,-0.6199989318847727,0,0.012034713425268295,-1.122443577706645,35.97999954223633,-1.5500009536706785,36.099998474121094,-3.321444141689373,35.79999923706055,0.012034713425268295
2566,2008-06-17,35.29999923706055,35.79999923706055,35.279998779296875,35.7599983215332,978185.0,-0.012034713425268295,-1.0800018310546875,2.0,43.40659167912905,56.019488200268256,0.4512235093268231,0.18294409417120505,-1.2866710611999252,-1.4190580226149194,11.870615726632346,0.5200004577636719,0.2784161915186374,-0.262500381469728,-1.0801706289399107,0.5551698660004547,-0.6713355052048158,0.1463347422653598,1.2900009155273438,1.526750900529689,-55.53405573533932,0.4088351237350903,6,0.6050014495849609,0.10500144958496094,-1.5899996757507324,-2.6750001907348633,-0.5599975585937429,1,0.031161538600360528,1.0923042613252891,35.72999954223633,-1.122443577706645,35.97999954223633,-1.5500009536706785,36.099998474121094,0.031161538600360528
2567,2008-06-18,34.880001068115234,35.31999969482422,34.68000030517578,35.27000045776367,1110637.0,-0.011897965383080411,1.6122537952510705,0.8478264475146369,41.14582091568713,54.34954271415657,0.8264467256303618,0.6762034848166536,-0.8126512605518101,-1.0055300697279392,12.432400087352919,0.6399993896484375,0.2868634675433199,-0.7069986343383761,-1.3959825409468394,-0.01801472772991275,-1.0514905876426113,-0.36250668103414085,1.683799057006837,12.269977416070864,-40.6207378757229,0.3444919533042329,6,0.7549991607666016,0.5249996185302734,-0.9300017356872559,-2.120001792907715,0.45999908447265625,2,0.008600895294547106,-1.0800018310546875,35.29999923706055,1.0923042613252891,35.72999954223633,-1.122443577706645,35.97999954223633,0.008600895294547106
2568,2008-06-19,35.009998321533196,35.36999893188477,34.610000610351555,34.689998626708984,798195.0,0.0037269853623025373,-2.1666878596178565,-0.8205133221174356,39.083525525086905,53.432218922260056,0.5978488149855252,0.553309816081935,-0.8850352725462827,-1.1397105470106084,12.275358499451608,0.7599983215332173,0.24205502781600785,-0.5635013580322337,-1.2875041824438895,0.1605014663794222,-0.9255027702380616,-0.20149994582640574,1.4784498107910267,25.31634261818937,-22.05021887402283,0.3620014122058292,6,0.5900020599365305,0.3950023651123118,-0.9149975776672292,-2.234997749328606,1.0800018310546946,3,-0.04198793134764933,1.6122537952510705,34.880001068115234,-1.0800018310546875,35.29999923706055,1.0923042613252891,35.72999954223633,-0.04198793134764933
2569,2008-06-20,34.52000045776367,35.400001525878906,34.52000045776367,35.130001068115234,1801631.0,-0.013995940795808237,-1.8852465167471295,-1.9062537252938936,36.89566540868772,51.09555347710473,1.0667776826996231,1.0722945492272515,-0.34644341438606574,-0.6607794768749713,12.16046641848977,0.8800010681152344,0.1790300513921821,-1.0369993209838881,-1.8410439790600392,-0.23295466290773703,-1.4390216500219637,-0.6349769919458126,1.8557408232421935,0.0,-44.5037895389744,0.40202232903807444,6,1.0349998474121094,0.8850002288818359,-0.4249997138977051,-1.744999885559082,1.5799980163574219,4,0.0066627908223158006,-2.1666878596178565,35.009998321533196,1.6122537952510705,34.880001068115234,-1.0800018310546875,35.29999923706055,0.0066627908223158006
2570,2008-06-23,34.950000762939446,35.150001525878906,34.540000915527344,34.549999237060554,700825.0,0.01245655560468184,-1.9047774750227067,-0.6557395502413655,40.66985471271065,48.54154559825139,0.5714585325308406,0.6545905443366422,-0.7028308027920716,-1.0967441111158749,12.245699614499792,0.6300010681152344,0.095475226069901,-0.5934989929199261,-1.4297880228569895,0.2427900370171372,-1.0116435078884578,-0.17535447795139447,1.2772812522070467,33.59380587940721,-7.278723340506382,0.4181445149685315,6,0.6049995422363352,0.4549999237060618,-0.8150000572204519,-2.175000190734856,0.7599983215332102,0,0.0022889274566841866,-1.8852465167471295,34.52000045776367,-2.1666878596178565,35.009998321533196,1.6122537952510705,34.880001068115234,0.0022889274566841866
2571,2008-06-24,35.040000915527344,35.45000076293945,34.419998168945305,34.84999847412109,1290693.0,0.00257511160581525,1.0396047830914987,0.47500429151808765,42.01876546924414,46.91399993395103,0.42942094864767455,0.54695304257001,-0.7073055249510887,-1.189531350362934,11.703349859148437,1.0300025939941477,0.11690535104357025,-0.474498939514163,-1.339355598875919,0.39035771984759293,-0.9069272691950374,-0.042070609833288586,1.0506985750285267,60.194289819969235,22.04122525175506,0.4324283296808779,6,0.3249988555908203,0.36499977111816406,-0.8224997520446777,-2.265000343322754,1.0999984741210938,1,0.001997708133426146,-1.9047774750227067,34.950000762939446,-1.8852465167471295,34.52000045776367,-2.1666878596178565,35.009998321533196,0.001997708133426146
2572,2008-06-25,35.2400016784668,35.439998626708984,34.959999084472656,35.139999389648445,807287.0,0.005707784181330444,-1.0869413784238766,0.5263210729199558,40.338163138375,43.99843316058061,0.15827513585588804,0.32087417107293703,-0.8296215398799376,-1.3934198914117104,11.10665423318961,0.4799995422363281,0.044345244617787216,-0.24749832153320028,-1.1111710998002948,0.6161744567338943,-0.679334710666744,0.18433806760034344,0.6836276799280157,79.61179071808732,43.32547003520253,0.43183638913354655,6,0.06499671936034446,0.16499900817871094,-1.0225005149841309,-2.465001106262207,0.18999862670898438,2,-0.014188421571657117,1.0396047830914987,35.040000915527344,-1.9047774750227067,34.950000762939446,-1.8852465167471295,34.52000045776367,-0.014188421571657117
2573,2008-06-26,35.0,35.630001068115234,34.84000015258789,35.139999389648445,1149780.0,-0.006810489983984591,-2.4347934254391057,-1.3999618539006091,45.01348512626034,42.24488120814293,0.2523725652619291,0.5446977825250627,-0.5082865253012088,-1.1611361552697588,10.959191596124409,0.7900009155273438,-0.061768466172914316,-0.45949993133545064,-1.349194189474268,0.4301943268033668,-0.9043470604048593,-0.014652802266041931,0.7732662394498604,47.933920774287415,8.863189547829393,0.4448471290694081,6,0.2949981689453125,0.4050006866455078,-0.7699990272521973,-2.22499942779541,0.9900016784667969,3,0.009714290073939758,-1.0869413784238766,35.2400016784668,1.0396047830914987,35.040000915527344,-1.9047774750227067,34.950000762939446,0.009714290073939758
2574,2008-06-27,35.040000915527344,35.38999938964844,34.689998626708984,34.900001525878906,1091186.0,0.0011428833007811612,-1.499979564311113,-0.9999999999999493,39.46587369145501,40.89308285184843,0.07265046473624182,0.4672197408186207,-0.43515354500097203,-1.201355890030456,10.522866983444997,0.7000007629394531,-0.13781135053859828,-0.38049907684326456,-1.2720370544961739,0.5110389008096448,-0.8262680656697157,0.06526991198318655,0.5979385168720626,51.23977364082061,12.49023586977006,0.4457689888264544,6,0.06999778747558594,0.4649982452392578,-0.7549996376037598,-2.265000343322754,0.9899978637695384,4,0.02996573086832477,-2.4347934254391057,35.0,-1.0869413784238766,35.2400016784668,1.0396047830914987,35.040000915527344,0.02996573086832477
2575,2008-06-30,35.009998321533196,35.11999893188477,34.439998626708984,35.029998779296875,981856.0,-0.0008562383907031457,5.7999771119033054,-0.1428610354223941,40.181238590473946,40.534710286442305,-0.011420680009578632,0.4792646900845696,-0.337100447379278,-1.1640845763085963,10.224305562958966,0.6800003051757884,-0.2918609686349569,-0.3835016250610437,-1.2910896784414305,0.5240864283193432,-0.8372956517512407,0.07029240162915329,0.6200027465820384,48.7602263591794,9.639381320690092,0.4537940266901949,6,0.015001296997077418,0.49500083923340554,-0.724997043609612,-2.234997749328606,1.8200035095214915,0,0.031133967576270516,-1.499979564311113,35.040000915527344,-2.4347934254391057,35.0,-1.0869413784238766,35.2400016784668,0.031133967576270516
2576,2008-07-01,35.380001068115234,35.43000030517578,34.799999237060554,35.0,1556366.0,0.010568487984030206,1.625006953881826,-18.999618538997638,44.06782400672421,40.85937729655754,-0.4122323853919383,0.08611148333080365,-0.6381859094786435,-1.5140549460431245,9.87899551516751,0.6300010681152273,-0.40887856239874765,0.00400104522704936,-0.8896580973515285,0.8976601878056272,-0.4428285260622431,0.4508306165163418,0.1289997100830078,78.9916397394471,38.61362672687187,0.4468295712892905,7,-0.35500144958496094,0.12499809265136719,-1.0124998092651367,-2.6050004959106445,1.749999999999993,1,0.00932724721296907,5.7999771119033054,35.009998321533196,-1.499979564311113,35.040000915527344,-2.4347934254391057,35.0,0.00932724721296907
2577,2008-07-02,34.799999237060554,35.70000076293945,34.799999237060554,35.439998626708984,1555442.0,-0.016393493881982524,-1.8125074505877425,-1.68420418611653,32.984318812531825,40.1816876618292,0.17346998759131793,0.6257369723743693,0.01379638757354229,-0.9267703127168545,10.114310677385811,0.9000015258788991,-0.4901094328236866,-0.5300006866455007,-1.4435935417739643,0.38359216848296285,-0.9867971142097289,-0.07320425908127248,-0.3800010681152486,28.571428571429138,-8.425969130810792,0.45679642756423067,7,0.26000022888182883,0.7049999237060476,-0.2624988555908274,-2.024998664855964,2.0499992370605398,2,0.038505752355328715,1.625006953881826,35.380001068115234,5.7999771119033054,35.009998321533196,-1.499979564311113,35.040000915527344,0.038505752355328715
2578,2008-07-03,36.13000106811523,36.310001373291016,34.509998321533196,34.68000030517578,1903405.0,0.03821844425899523,-1.0111712794545982,-2.2656283527644803,51.49106694595567,41.803398943747865,-1.0962324592247654,-0.7348528471661453,-1.2327666692612596,-2.245034595901622,9.75536535585911,1.8000030517578196,-0.4742111457691749,0.7955011367797766,-0.13357219552153055,1.7245744690810838,0.3309644706291266,1.2600378029304267,-1.6844028472900376,90.37432936904554,53.41265096160416,0.4645366661506535,7,-0.7650012969970632,-0.6250019073486257,-1.5875005722045827,-3.3550004959106374,0.9099998474121165,3,-0.01937450158442422,-1.8125074505877425,34.799999237060554,1.625006953881826,35.380001068115234,5.7999771119033054,35.009998321533196,-0.01937450158442422
2579,2008-07-04,36.20000076293945,36.400001525878906,35.849998474121094,36.349998474121094,880872.0,0.0019374396001887728,3.399957276042541,-0.10344664293663185,54.84536731162498,43.37845589918279,-1.0089664448495839,-0.7794451998262346,-1.22195192297918,-2.3110734607860266,10.104775920478895,0.5500030517578125,-0.40888853553622084,0.8240007400512681,-0.18265901308318888,1.830660493185725,0.3206708634840396,1.3273306166184966,-1.690002441406257,89.79589453545425,50.68376520051004,0.5033298765672294,7,-0.7900009155273438,-0.6950016021728516,-1.6575002670288086,-3.4250001907348633,0.5999984741210938,4,-0.005801079559303424,-1.0111712794545982,36.13000106811523,-1.8125074505877425,34.799999237060554,1.625006953881826,35.380001068115234,-0.005801079559303424
2580,2008-07-07,36.27999877929688,36.72999954223633,35.58000183105469,36.11000061035156,1439674.0,0.0022098899080502665,1.1495290451845672,-1.1333384196740128,60.88887457201261,45.47513468837929,-0.9839354282670953,-0.8618907649747527,-1.2423956883268303,-2.392193790112053,10.67916430864915,1.1499977111816406,-0.33686900355034055,0.8774988174438576,-0.19628163268887988,1.951279267576595,0.3406085923774853,1.41438904251023,-1.770000457763686,79.7297065090388,34.38180449318537,0.5368902250663693,7,-0.6949996948242259,-0.7049999237060618,-1.6199979782104563,-3.469998359680183,0.21000289916991477,0,-0.006890849184445491,3.399957276042541,36.20000076293945,-1.0111712794545982,36.13000106811523,-1.8125074505877425,34.799999237060554,-0.006890849184445491
2581,2008-07-08,35.11999893188477,35.90999984741211,34.950000762939446,35.599998474121094,1747617.0,-0.031973536009986314,-1.341472945751918,-2.823557131316598,52.29005355130477,46.80312251203815,0.2107702445115507,0.2693911101342863,-0.03251404009542824,-1.22442513278596,10.846014837383287,1.329998016357436,-0.23491531537505494,-0.25550098419189027,-1.3291756142256546,0.818173645841874,-0.7923382992087724,0.2813363308249919,-0.43240051269532387,27.477489861846728,-21.143496560426485,0.5368373150168819,7,0.4650001525878835,0.4549999237060476,-0.3449983596801829,-2.3099985122680735,0.8899993896484304,1,0.048690289042618184,1.1495290451845672,36.27999877929688,3.399957276042541,36.20000076293945,-1.0111712794545982,36.13000106811523,0.048690289042618184
2582,2008-07-09,35.279998779296875,35.54999923706055,34.470001220703125,35.34000015258789,2000143.0,0.004555804449835499,3.4999960263532253,0.1250029802350828,52.5616702412811,47.64180974704046,0.0637440021317417,0.07213508226016785,-0.1452248073642579,-1.3890593158474047,9.649466449187063,1.0799980163574219,-0.17000999202272737,-0.0695011138916044,-1.1249224588282942,0.9859202310450854,-0.5972117863599493,0.4582095585767405,1.4500007629394531,35.84062655605162,-15.078523180275205,0.5277106724683451,7,0.30500030517578125,0.2950000762939453,-0.5049982070922852,-2.469998359680176,0.34000015258789773,2,0.052437708413526796,-1.341472945751918,35.11999893188477,1.1495290451845672,36.27999877929688,3.399957276042541,36.20000076293945,0.052437708413526796
2583,2008-07-10,37.150001525878906,37.88000106811523,35.529998779296875,36.0,3800660.0,0.053004614832339314,-1.248801749281773,-19.16625341725475,69.77440555372948,51.00942439840429,-1.641868578224198,-1.8078606994636957,-1.958129097746351,-3.2578193100561847,9.265858019896031,2.6000022888183523,-0.06522956146744718,1.7480014801025376,0.4571816498920569,3.0388213103130184,1.1025915649972973,2.393411395207778,-2.6800003051757812,78.59238783279336,20.355223360174648,0.64540991510524,7,-0.9900016784667969,-1.00000190734864,-2.280001640319824,-4.335000991821289,-1.7700004577636719,3,-0.008075451936356726,3.4999960263532253,35.279998779296875,-1.341472945751918,35.11999893188477,1.1495290451845672,36.27999877929688,-0.008075451936356726
2584,2008-07-11,36.13000106811523,37.13999938964844,36.02000045776367,36.93999862670898,2486070.0,-0.027456269606157102,-1.1747577849545499,-0.7043447685642825,58.149158607869836,53.00585995589273,-0.5039917252124866,-0.8179848166062058,-0.8842907246469096,-2.2399399947945753,9.121365805095197,1.1300010681152344,0.015901336112285946,0.7205009460449148,-0.5861059299218354,2.027107822011665,0.06719750806153968,1.3738043840282899,-1.6599998474121023,48.68034960974851,-12.150482717940783,0.653303437983376,7,0.04500007629395242,0.019998550415039062,-1.0100011825561452,-2.550000190734856,-0.6599998474121023,4,0.025186820384990094,-1.248801749281773,37.150001525878906,3.4999960263532253,35.279998779296875,-1.341472945751918,35.11999893188477,0.025186820384990094
2585,2008-07-14,36.15999984741211,36.31999969482422,35.36999893188477,36.11000061035156,1464240.0,0.0008303010907839692,4.1351540832843225,-0.061727639213322284,57.79942269592395,54.53159314358159,-0.3952751383546911,-0.8581132224859189,-0.8551244628868062,-2.2856387670598366,8.99120534564192,0.950000762939446,0.09653089919648039,0.7289997100830092,-0.6134714759902806,2.071470896156299,0.05776411704636075,1.4002353031196577,-1.6217986297607396,49.56007924726297,-10.88236211309463,0.6712355930366459,7,0.015001296997070312,-0.010000228881843043,-0.7999992370605469,-2.5149993896484375,-0.9000015258789062,0,0.017699098239742916,-1.1747577849545499,36.13000106811523,-1.248801749281773,37.150001525878906,3.4999960263532253,35.279998779296875,0.017699098239742916
2586,2008-07-15,36.400001525878906,36.52999877929688,35.36999893188477,35.650001525878906,1765722.0,0.006637214587376983,1.2970418939130375,15.00022888532845,58.033225849230945,57.31480503654815,-0.5312394861362577,-1.066141742299365,-1.048393690495196,-2.5335577013326755,9.323451939892344,1.1599998474121094,0.21047668364069239,0.9140012741088839,-0.494386337698991,2.3223888859167587,0.20980746820495,1.6181950800128178,-1.7949643112182585,56.598251951257005,-1.3607618672676054,0.7041938059039368,7,-0.22500038146972656,-0.2500019073486399,-1.0150012969970703,-2.715001106262207,-0.31999969482421875,1,0.002472531560854474,4.1351540832843225,36.15999984741211,-1.1747577849545499,36.13000106811523,-1.248801749281773,37.150001525878906,0.002472531560854474
2587,2008-07-16,35.18000030517578,36.95000076293945,35.110000610351555,36.61999893188477,2622285.0,-0.03351651564727964,-1.3291170413363893,-1.919998168945322,51.09756120253966,57.27108217616858,0.8362769792731939,0.18707866221216563,0.21189691610899786,-1.3260936202027338,10.407414009891594,1.8400001525878977,0.30260076268569946,-0.3209999084472628,-1.7084466652301202,1.0664468483355947,-1.014723286838695,0.3727234699441695,-0.5094638134460396,2.527064377481703,-54.35783545042754,0.6937233783914292,7,0.9950008392333984,0.9699993133544851,0.24499988555908914,-1.3849992752075195,0.8100013732910156,2,0.02359289394989883,1.2970418939130375,36.400001525878906,4.1351540832843225,36.15999984741211,-1.1747577849545499,36.13000106811523,0.02359289394989883
2588,2008-07-17,33.540000915527344,34.5,33.209999084472656,34.5,4918766.0,-0.04661737849408587,1.6875044703526214,0.6666666666666634,42.346947116675906,55.882368821174246,2.313542435871284,1.8037838356786509,1.8591300211341846,0.29298223504505927,10.650379547733507,1.970001220703125,0.31601078705467955,-1.8874994277954116,-3.51878443366121,-0.25621442192961297,-2.7031419307283144,-1.0718569248625087,4.3400001525878835,8.396992504557252,-47.169494869424845,0.8156425029328997,7,2.0049991607666016,2.0049991607666016,2.027499198913574,0.3149995803833008,3.0900001525878835,3,0.06201544304056639,-1.3291170413363893,35.18000030517578,1.2970418939130375,36.400001525878906,4.1351540832843225,36.15999984741211,0.06201544304056639
2589,2008-07-18,34.75,34.990001678466804,33.130001068115234,33.220001220703125,4597659.0,0.03607629849266014,-1.1754404750750753,-1.5937502483529233,48.81603756049925,54.54094248656165,0.9792042654237179,0.6449670211308529,0.6628369354832699,-0.9351085052151547,10.920163406557329,1.8600006103515696,0.4605616159646502,-0.6890003204345732,-2.296416478036157,0.9184158371670108,-1.4927083992353616,0.11470775836621527,3.0366010284423766,42.40835239017765,-13.43996744282974,0.8037080788007918,7,0.7550010681152344,0.7550010681152344,0.817500114440918,-0.8949995040893555,1.2999992370605469,4,0.018129527140006818,1.6875044703526214,33.540000915527344,-1.3291170413363893,35.18000030517578,1.2970418939130375,36.400001525878906,0.018129527140006818
2590,2008-07-21,35.029998779296875,35.209999084472656,34.509998321533196,34.650001525878906,1282259.0,0.008057518828687105,-1.1212026633374708,0.2483644160765932,48.39301108433701,54.10793776800967,0.562387240191768,0.3913326117229019,0.3878300318180692,-1.2307964411792085,11.273653278298548,0.7000007629394602,0.42478097911572377,-0.413001441955565,-2.0156852799667035,1.1896823960555736,-1.2143433609611378,0.38834047705000785,2.5703382507324193,49.738163952106575,-3.051208268547313,0.8013419190055703,7,0.4750022888183594,0.4750022888183594,0.5500011444091797,-1.1749982833862305,1.5400009155273438,0,0.012560732421900589,-1.1754404750750753,34.75,1.6875044703526214,33.540000915527344,-1.3291170413363893,35.18000030517578,0.012560732421900589
2591,2008-07-22,35.110000610351555,35.220001220703125,34.389999389648445,34.84000015258789,1339296.0,0.002283809130531944,2.387750971187428,0.7105326560523434,51.491825205411594,53.9890660973575,0.5373232814569135,0.3339665051859271,0.2974112176952488,-1.3185172165860948,11.985255990759883,0.8300018310546804,0.359327070358475,-0.33649959564209553,-1.935779950547591,1.2627807592634,-1.1361397730948397,0.46314058181064865,2.311522981201179,51.83245289048204,-3.8542507929473047,0.7996401774527462,7,0.395000457763679,0.395000457763679,0.5249996185302805,-1.2550001144409109,1.279998779296882,1,0.004272221833497403,-1.1212026633374708,35.029998779296875,-1.1754404750750753,34.75,1.6875044703526214,33.540000915527344,0.004272221833497403
2592,2008-07-23,34.740001678466804,35.349998474121094,34.34999847412109,35.279998779296875,1521529.0,-0.010538277569145493,1.9411916502577948,-1.999985871515589,42.62990803465031,50.97301081745982,0.9193474702473168,0.700501121121107,0.6679531583422005,-0.9570300732185686,12.778820039201852,1.000000000000007,0.23781032777878863,-0.6814985275268484,-2.309740225740846,0.9467431706871494,-1.4956193766338473,0.13262232158015053,2.509861012148427,72.52263475605702,20.346954005046186,0.814120849107,7,0.39499855041503196,0.7649993896484304,0.9149990081787038,-0.8850011825561594,2.3699989318847585,2,0.03857225353614391,2.387750971187428,35.110000610351555,-1.1212026633374708,35.029998779296875,-1.1754404750750753,34.75,0.03857225353614391
2593,2008-07-24,35.34000015258789,35.790000915527344,34.72999954223633,34.86999893188477,1382263.0,0.017271112410250478,-1.8266703287760417,-0.8703773038422667,45.682727462835416,49.5878518013449,0.039783404504355246,0.13415903597392287,0.07709291777560168,-1.5581460001778424,13.411970045414742,1.0600013732910156,0.2592404584614698,-0.09850006103515341,-1.715271516545556,1.5182713944752493,-0.9068857887903548,0.7098856667200479,1.7450680731273422,83.08267711453988,34.192387102838026,0.8083857277552016,7,-0.2999992370605469,0.16500091552734375,0.18000030517578125,-1.484999656677246,1.2599983215332031,3,0.018392799181448538,1.9411916502577948,34.740001678466804,2.387750971187428,35.110000610351555,-1.1212026633374708,35.029998779296875,0.018392799181448538
2594,2008-07-25,36.09000015258789,36.09000015258789,35.0,35.150001525878906,1579869.0,0.02122241077424203,1.319152648986466,1.9999918836439494,49.106309465579955,48.621950331306664,-0.8006883719478424,-0.5619561241841993,-0.665181497476496,-2.295493024933272,14.470155297905219,1.0900001525878906,0.2887851766109861,0.5989999771118164,-1.031420554493124,2.229420508716757,-0.21621028869065384,1.4142102429142867,0.8368653868233409,100.0,52.73825395950465,0.81521026580247,7,-1.0499992370605469,-0.5849990844726562,-0.5874996185302734,-2.234999656677246,0.8600006103515625,4,0.014962618820842932,-1.8266703287760417,35.34000015258789,1.9411916502577948,34.740001678466804,2.387750971187428,35.110000610351555,0.014962618820842932
2595,2008-07-28,36.099998474121094,36.650001525878906,36.06999969482422,36.290000915527344,1170870.0,0.00027703855613547823,-3.6400146484375,-0.20213055211736297,55.16877420652882,48.30367792656199,-0.9164695140571482,-0.5123772492577743,-0.6749159232442992,-2.3062238280163285,15.54752186477604,0.5800018310546875,0.024433122231350524,0.5544982910156264,-1.0810861948582655,2.1900827768895184,-0.26329395192131955,1.3722905339525724,0.674992486438299,76.08685556580186,25.23517744120238,0.8177922429369459,7,-1.05999755859375,-0.5949974060058594,-0.6199979782104492,-2.244997978210449,0.8300018310546875,0,-0.0013850204757318574,1.319152648986466,36.09000015258789,-1.8266703287760417,35.34000015258789,1.9411916502577948,34.740001678466804,-0.0013850204757318574
2596,2008-07-29,35.709999084472656,36.099998474121094,35.36000061035156,35.63999938964844,1293126.0,-0.01080330764911297,-1.3492098092643052,-0.36841471249598456,52.2142139326429,48.42775045212902,-0.709222330246206,-0.1015965371594092,-0.26596768130882964,-1.9131646500708612,16.4753811087825,0.7399978637695312,-0.09811120835364306,0.14799900054931925,-1.4872137746928686,1.7832117757915071,-0.6696073870717711,0.9656053881704096,0.94000244140625,59.13038286241247,6.116360264893736,0.8176063876210934,7,-0.8199977874755859,-0.20499801635742188,-0.22999858856201172,-1.8549985885620117,1.5,1,0.0240829076561222,-3.6400146484375,36.099998474121094,1.319152648986466,36.09000015258789,-1.8266703287760417,35.34000015258789,0.0240829076561222
2597,2008-07-30,36.13999938964844,36.22999954223633,35.130001068115234,35.779998779296875,1375320.0,0.0120414538280611,3.0740615154212407,5.142888283378746,43.89357589959085,48.599598094675116,-1.104920223351833,-0.44908492938547795,-0.653900976787952,-2.3394897133690264,16.888818963162603,1.0999984741210938,-0.2179041435404443,0.5109992980957045,-1.1024169390496183,2.1244155352410274,-0.29570882047696045,1.3177074166683695,0.5100021362304688,73.43741618105489,22.68156063622706,0.8067081185726626,7,-1.2499980926513672,-0.6349983215332031,-0.7549991607666016,-2.284998893737793,0.20999908447265625,2,0.0069175430055929965,-1.3492098092643052,35.709999084472656,-3.6400146484375,36.099998474121094,1.319152648986466,36.09000015258789,0.0069175430055929965
2598,2008-07-31,35.43000030517578,36.099998474121094,35.150001525878906,35.400001525878906,1903159.0,-0.019645796803085203,-2.584902401105545,0.08332980121222397,45.603007670133955,48.24259477352342,-0.1102218163064137,0.21690374082770347,0.06209046649752992,-1.6140992421511768,16.392742366404896,0.9899978637695312,-0.38698857328053293,-0.1639997482299833,-1.7619511120841125,1.4339516156241459,-0.9629754301570443,0.6349759336970777,1.079201202392575,26.0606004559137,-23.92681196200118,0.798975681927064,7,0.06999969482421875,0.07500076293945312,-0.07500076293945312,-1.5749998092651367,0.3299980163574219,3,0.0474174510501022,3.0740615154212407,36.13999938964844,-1.3492098092643052,35.709999084472656,-3.6400146484375,36.099998474121094,0.0474174510501022
2599,2008-08-01,35.9900016784668,36.20000076293945,35.209999084472656,35.2599983215332,962672.0,0.015805852906222162,-1.3855409504550051,24.33443540183113,48.998832675384,48.30990828363976,-0.5317505829008411,-0.3790721216718964,-0.4714254177277013,-2.149229058063092,15.78022803027625,0.9900016784667969,-0.3972534602976978,0.4065015792846651,-1.177381464791189,1.9903846233605194,-0.38543994275325844,1.1984431013225887,0.38403181152343535,56.578970483788794,6.267445776281889,0.7919415220379259,8,-0.4900016784667969,-0.4850006103515625,-0.6400022506713867,-2.1350011825561523,0.75,4,0.01694906271758434,-2.584902401105545,35.43000030517578,3.0740615154212407,36.13999938964844,-1.3492098092643052,35.709999084472656,0.01694906271758434
2600,2008-08-04,36.02999877929688,36.459999084472656,35.66999816894531,35.66999816894531,947873.0,0.0011113392321404625,-3.3888865341414824,0.4931492532633899,47.76837728444875,47.89619184797722,-0.4637483602591743,-0.46246998547324836,-0.49585430562677146,-2.1544488991785684,14.7857703754669,0.7900009155273438,-0.16761786249629296,0.4589986801147532,-1.1055683036774369,2.0235656639069433,-0.32328481178134183,1.2412821720108482,-2.8999977111816477,67.66910176652351,17.40293209305485,0.7822834918960945,8,-0.5299987792968821,-0.5249977111816477,-0.7224998474121165,-2.1749982833862376,0.700000762939446,0,0.025534332911807178,-1.3855409504550051,35.9900016784668,-2.584902401105545,35.43000030517578,3.0740615154212407,36.13999938964844,0.025534332911807178
2601,2008-08-05,36.83000183105469,36.900001525878906,35.5,35.5,1711966.0,0.02220380457568849,-1.1052625540653718,3.6944432670706684,60.48286244978365,49.8798534496587,-1.110938291653838,-1.18874281667307,-1.2835671509237585,-2.907963473667195,15.141503143177193,1.4000015258789062,-0.06846307275325358,1.173501586914064,-0.4720896256335365,2.8190927994616644,0.3507059806402637,1.9962971931878641,-3.6334008026123072,96.0452160044828,38.098736860215325,0.8227956062738003,8,-1.0150012969970703,-1.3250007629394531,-1.56500244140625,-2.975001335144043,0.37999725341796875,1,0.0027151362788360167,-3.3888865341414824,36.02999877929688,-1.3855409504550051,35.9900016784668,-2.584902401105545,35.43000030517578,0.0027151362788360167
2602,2008-08-06,37.13000106811523,37.20000076293945,36.4900016784668,36.5,1515652.0,0.008145512412317757,-1.1846202602219575,0.47368436148365173,77.48853691350455,53.41383227751082,-1.1580442166919696,-1.41561764744079,-1.5726948292015592,-3.149198471577378,16.42192182188639,0.7099990844726562,0.03457143148762043,1.3810007095336871,-0.3794529094107233,3.1414543284780976,0.5007739000614819,2.2612275190058924,-3.785264019775383,96.58537946947742,31.03400165400771,0.8802268094722061,8,-1.0300006866455007,-1.624999999999993,-1.8650016784667898,-3.1100006103515554,0.9399986267089915,2,0.0021545384879109175,-1.1052625540653718,36.83000183105469,-3.3888865341414824,36.02999877929688,-1.3855409504550051,35.9900016784668,0.0021545384879109175
2603,2008-08-07,36.849998474121094,37.310001373291016,36.790000915527344,37.0,1044064.0,-0.007541141555058584,-2.8519031337421232,-0.23809725645016042,68.74999148504857,55.59646361300733,-0.7166907765485675,-1.2218898451287856,-1.2777579240223105,-2.8053957505807574,15.291899510584688,0.5200004577636719,0.0948058417868225,1.1159982681274414,-0.5987107281600288,2.8307072644149116,0.2586437699837063,1.9733527662711765,-3.273945602905272,78.09512391394779,9.219069221752932,0.8573544981437348,8,-0.6299972534179688,-1.3449974060058594,-1.5674991607666016,-2.4599990844726562,1.4200019836425781,3,-0.013568521593050775,-1.1846202602219575,37.13000106811523,-1.1052625540653718,36.83000183105469,-3.3888865341414824,36.02999877929688,-0.013568521593050775
2604,2008-08-08,37.040000915527344,37.20000076293945,36.349998474121094,36.810001373291016,1447756.0,0.005156104457906041,2.090921701496057,-1.533314683891969,68.2395767418484,57.04877500582062,-0.846815777025455,-1.412649093875018,-1.4586921015045462,-2.921542573921741,13.886024871921517,0.8500022888183594,0.3071178178217764,1.260500717163083,-0.5443753776449824,3.0653768119711486,0.3580626697590503,2.162938764567116,-3.1652321641455075,85.08285895536386,13.216504776651021,0.9024380474040323,8,-0.8199996948242188,-1.5349998474121094,-1.605001449584961,-2.6500015258789062,0.8199996948242188,4,-0.034557304599243666,-2.8519031337421232,36.849998474121094,-1.1846202602219575,37.13000106811523,-1.1052625540653718,36.83000183105469,-0.034557304599243666
2605,2008-08-11,36.79999923706055,37.18999862670898,36.52999877929688,36.900001525878906,865921.0,-0.006479526796290824,-1.0624891967122256,-0.4347934254391057,64.902980912392,58.45863800357051,-0.5554927874875091,-1.1828892114017435,-1.2035197781743605,-2.59587669165289,13.359941689463033,0.6599998474120952,0.45218167488893357,0.9884990692138658,-0.866772368027803,2.8437705064555345,0.060863350593031385,1.9161347878347001,-2.6504118759259754,71.82310777460003,-2.470930438237005,0.9276357186208356,8,-0.5799980163574219,-1.2949981689453125,-1.3424997329711914,-2.4099998474121094,1.4000015258789062,0,-0.0016303684738484536,2.090921701496057,37.040000915527344,-2.8519031337421232,36.849998474121094,-1.1846202602219575,37.13000106811523,-0.0016303684738484536
2606,2008-08-12,36.4900016784668,36.93000030517578,36.11000061035156,36.93000030517578,1030191.0,-0.008423846875560748,2.7272829733924033,4.399885561701316,65.5971462531653,60.87014582063434,-0.13769649365166714,-0.9125924427827741,-0.8874438232349888,-2.2158376480639035,12.415325740818192,0.8199996948242188,0.5004056803983588,0.6740015029907198,-1.1877055774173542,2.535708583398794,-0.2568520372133207,1.6048550431947604,-2.0875811963597073,31.666735543101282,-41.08122726497149,0.9308535402040377,8,-0.26000022888183594,-0.9850006103515625,-0.9100027084350586,-1.8850021362304688,1.6099967956542969,1,0.006577085577695652,-1.0624891967122256,36.79999923706055,2.090921701496057,37.040000915527344,-2.8519031337421232,36.849998474121094,0.006577085577695652
2607,2008-08-13,36.0099983215332,36.540000915527344,35.84000015258789,36.34000015258789,1030121.0,-0.01315438023717197,-1.0895602268327678,0.7500065023451792,56.101980861217434,62.036698397421404,0.3597594847085688,-0.3870644806206158,-0.4064921024349246,-1.6725034149976352,10.931709122100552,0.7000007629394531,0.4653018666579598,0.1524982452392578,-1.6863785608682775,1.9913750513467932,-0.7669401578145099,1.0719366482930255,-1.3749713681313978,11.564491685523885,-57.40277523969515,0.9194384030537684,8,0.2500019073486328,-0.5049972534179688,-0.42999935150146484,-1.1749992370605469,0.9900016784667969,2,0.033324099385527495,2.7272829733924033,36.4900016784668,-1.0624891967122256,36.79999923706055,2.090921701496057,37.040000915527344,0.033324099385527495
2608,2008-08-14,35.61999893188477,36.25,35.130001068115234,36.18000030517578,1320197.0,-0.01083030846505817,2.199993460526101,1.6969644425948829,45.41909577632367,61.638949853081364,0.8711558084403634,0.1757644793944806,-0.030372747606598693,-1.2212770240493072,11.692221299108017,1.1199989318847656,0.4852703793360149,-0.34150104522704083,-1.830496284640489,1.1474941941864074,-1.0859986649337614,0.40299657447967974,-0.770974024891828,23.671397874826656,-39.661466945008044,0.7444976197067236,8,0.6000022888183523,-0.11499786376953836,-0.03999996185303445,-0.7849998474121165,1.3100013732910085,3,0.06878160686148593,-1.0895602268327678,36.0099983215332,2.7272829733924033,36.4900016784668,-1.0624891967122256,36.79999923706055,0.06878160686148593
2609,2008-08-15,35.380001068115234,35.720001220703125,34.90999984741211,35.61000061035156,1188072.0,-0.006737727988944675,2.6,0.41071246108678255,43.283611832099346,61.1406425805981,1.1348690569895936,0.4905301739483363,0.21426958003222296,-0.9294484211681322,12.12284523323894,0.8100013732910156,0.5589314866463582,-0.6129989624023438,-2.0183886726222227,0.7923907478175352,-1.3156938175122832,0.0896958927075957,1.9300003051757812,20.614099664038825,-39.40744649206609,0.7026948551099389,8,0.7299995422363281,-0.15999984741210938,0.774998664855957,0.029998779296875,0.20000076293945312,4,0.08168454783493284,2.199993460526101,35.61999893188477,-1.0895602268327678,36.0099983215332,2.7272829733924033,36.4900016784668,0.08168454783493284
2610,2008-08-18,35.470001220703125,35.790000915527344,35.09999847412109,35.40999984741211,1156307.0,0.002543814298213709,-1.029406649874599,-0.2608760552634634,47.62848203852386,59.712378090458124,1.0695546285769808,0.4587019490446309,0.11780501528228626,-0.9694423838901045,12.346336845134939,0.6900024414062571,0.6742259129838999,-0.5449989318847628,-1.8997797350022267,0.8097818712327012,-1.2223893334434948,0.1323914696739692,1.7920001220703128,27.722833979502614,-31.072555255099513,0.6773904015587332,8,0.6399993896484375,-0.25,0.6924991607666016,-0.060001373291015625,-0.6300010681152344,0,0.0673808657286834,2.6,35.380001068115234,2.199993460526101,35.61999893188477,-1.0895602268327678,36.0099983215332,0.0673808657286834
2611,2008-08-19,35.2599983215332,35.7400016784668,35.110000610351555,35.29999923706055,695232.0,-0.005920577726040488,-2.7059285521944836,-0.6666666666666666,40.90909449163326,55.647995599139094,1.1548801132282307,0.7172945440062222,0.32167138589694844,-0.7127015201112599,12.710112358117993,0.6300010681152415,0.7150452580898587,-0.7625017166137695,-2.097707278878218,0.572703845650679,-1.4301044977459938,-0.09489893548154527,1.954962991333005,21.47228495535871,-34.005716487216944,0.6676027811322237,8,0.8500022888183594,-0.039997100830078125,0.9025020599365234,0.4100017547607422,-0.7199974060058594,1,0.08338067445711705,-1.029406649874599,35.470001220703125,2.6,35.380001068115234,2.199993460526101,35.61999893188477,0.08338067445711705
2612,2008-08-20,36.08000183105469,36.209999084472656,35.20000076293945,35.310001373291016,1110243.0,0.023255914593186766,-1.0403971902297677,-19.249570856379936,56.56565578722829,54.294180521603494,0.1902810162175257,0.002980581230346502,-0.49957995095898866,-1.4879094902234797,12.747583171887452,1.0099983215332031,0.788256108118695,-0.009498214721681109,-1.2004200502664872,1.181423620823125,-0.6049591324940877,0.5859627030507255,1.0888602525024353,87.31357092631656,26.953086508688408,0.5954609177724031,8,-0.02500152587890625,-0.8600006103515625,0.08249855041503906,-0.4100017547607422,-0.5,2,0.05598660034789016,-2.7059285521944836,35.2599983215332,-1.029406649874599,35.470001220703125,2.6,35.380001068115234,0.05598660034789016
2613,2008-08-21,35.9900016784668,36.209999084472656,35.77000045776367,35.81999969482422,1151697.0,-0.002494460865310355,-2.2592435609432178,0.22078166568409371,50.0,52.26756088362034,0.1625562143360213,0.15196538266539505,-0.42157051457248684,-1.3589305548451875,12.373727694133462,0.4399986267089844,0.6724505972154375,-0.1319984436035142,-1.2711509562261085,1.0071540690190801,-0.7015746999148078,0.4375778127077794,1.1336831603674256,83.07711268328897,21.3196512743272,0.5695762563112958,8,0.05999755859375,-0.7700004577636719,0.1724987030029297,-0.24000167846679688,-0.5500030517578125,3,0.0280633029849926,-1.0403971902297677,36.08000183105469,-2.7059285521944836,35.2599983215332,-1.029406649874599,35.470001220703125,0.0280633029849926
2614,2008-08-22,36.63000106811523,36.79999923706055,35.900001525878906,36.11000061035156,1192153.0,0.01778269963325263,1.0930257315596403,3.058790530685474,55.90551890635607,51.267842882949694,-0.6053799632361532,-0.46957981360158385,-1.062502478093272,-1.9577499169647083,11.951194384304502,0.8999977111816406,0.41763375643663636,0.4810009002685476,-0.6803400702900504,1.6423418708271456,-0.0996695850107514,1.0616713855478466,0.44941007089055063,90.00011219692767,27.79286862997141,0.5806704852792977,8,-0.710000991821282,-1.4099998474121023,-1.085000991821282,-1.085000991821282,-1.0100021362304545,4,0.008189987122923847,-2.2592435609432178,35.9900016784668,-1.0403971902297677,36.08000183105469,-2.7059285521944836,35.2599983215332,0.008189987122923847
2615,2008-08-25,36.04999923706055,36.45000076293945,36.02999877929688,36.36999893188477,247759.0,-0.01583406536014398,-1.3333403975756046,-0.6153834867769725,41.975301858757604,48.64319350579328,-0.15975348075619422,0.1122386755300937,-0.4821326402403372,-1.341438774662791,11.029822443518347,0.6000022888183452,0.24856459840187028,-0.09650096893310689,-1.2585011554661634,1.0654992175999496,-0.6775010621996387,0.4844991243334249,0.986023676113355,55.621265713067004,-2.2104557467383046,0.5810000932665299,8,-0.19499969482421875,-0.2199993133544922,-0.5449981689453125,-0.5449981689453125,0.6199989318847656,0,-0.013037376309364412,1.0930257315596403,36.63000106811523,-2.2592435609432178,35.9900016784668,-1.0403971902297677,36.08000183105469,-0.013037376309364412
2616,2008-08-26,36.56999969482422,36.72999954223633,35.86999893188477,35.91999816894531,646103.0,0.014424423544206144,-1.2933349609375244,-2.031256705528887,44.488189863294565,47.352772283801855,-0.7456230895582934,-0.3584048143524541,-0.9818527370407537,-1.8239729156615567,11.024224161952231,0.8600006103515554,0.07124720114399707,0.3804994583129897,-0.7771296609693223,1.5381285775953017,-0.19831510132816277,0.9593140179541422,0.4235027570344485,85.6250149011754,31.344758514471337,0.5788145596411542,8,-0.7150001525878906,-0.7399997711181641,-1.0649986267089844,-1.0649986267089844,0.6399993896484375,1,-0.04730652328884699,-1.3333403975756046,36.04999923706055,1.0930257315596403,36.63000106811523,-2.2592435609432178,35.9900016784668,-0.04730652328884699
2617,2008-08-27,36.38999938964844,36.56999969482422,35.88999938964844,36.43999862670898,459354.0,-0.0049220756543034705,3.3870793084353656,-0.07692172259585513,45.381545485185505,47.348600029230944,-0.5655216401873275,-0.1672919690812833,-0.7697056852318056,-1.6009454430104952,11.275493821552264,0.6800003051757812,-0.08435239178223242,0.1879991531372056,-0.9727741073883323,1.3487724136627435,-0.3923874771255669,0.7683857833999781,0.5618330101212976,60.19414239578087,8.557570069339633,0.5803866302627705,8,-0.5349998474121094,-0.5599994659423828,-0.8849983215332031,-0.8849983215332031,0.4500007629394531,2,-0.05083810126821131,-1.2933349609375244,36.56999969482422,-1.3333403975756046,36.04999923706055,1.0930257315596403,36.63000106811523,-0.05083810126821131
2618,2008-08-28,37.11000061035156,37.20000076293945,36.02999877929688,36.400001525878906,1178766.0,0.019785689276706542,1.6292197438578886,-14.200198367286674,50.635204816341,48.16544369414669,-1.1755620538566092,-0.7957784483899601,-1.4527217271330457,-2.272816848081874,11.795234456030446,1.170001983642571,-0.21163323721562932,0.824000358581543,-0.34466824104350735,1.9926689582065933,0.2396660587690178,1.4083346583940681,-2.200000762939453,93.23308055023344,43.93416259027328,0.5843342998125269,8,-0.9600009918212891,-1.0900001525878906,-1.7899999618530273,-1.6049995422363281,0.20999908447265625,3,-0.0412287457324938,3.3870793084353656,36.38999938964844,-1.2933349609375244,36.56999969482422,-1.3333403975756046,36.04999923706055,-0.0412287457324938
2619,2008-08-29,36.599998474121094,37.0,36.40999984741211,36.959999084472656,872620.0,-0.013742983773711082,1.6818039950062422,-0.5070437669915432,48.26989265408081,48.236711540319675,-0.5300438476214708,-0.2505811560296607,-0.8951016147442203,-1.719397301443145,12.243033871846846,0.7000007629394531,-0.2517944840817137,0.2834983825683608,-0.8844832168286274,1.451479981965349,-0.30049241713012975,0.8674891822668513,-1.6441986083984403,54.887108061906765,8.088810460740653,0.5839907996984935,8,-0.44499778747558594,-0.48999786376953125,-1.3274974822998047,-1.0949974060058594,1.1500015258789062,4,-0.0316939862233141,1.6292197438578886,37.11000061035156,3.3870793084353656,36.38999938964844,-1.2933349609375244,36.56999969482422,-0.0316939862233141
2620,2008-09-01,36.95000076293945,37.06999969482422,36.22000122070313,36.61999893188477,923720.0,0.00956290446475938,1.9824523831831744,-0.9166701987877564,53.951872015269245,49.685909042945894,-0.724186362387691,-0.5566657872602221,-1.206299406624609,-2.0140855313100303,12.339452184754593,0.8499984741210866,-0.18020537459423736,0.5875005722045898,-0.605177064989185,1.7801782093983647,-0.008838246392294025,1.1838393908014737,-1.949316879272466,81.20303339719825,31.148537867483327,0.5963388185968864,9,-0.75,-0.8400001525878906,-1.677499771118164,-1.4449996948242188,-0.5600013732910156,0,-0.035994636091825516,1.6818039950062422,36.599998474121094,1.6292197438578886,37.11000061035156,3.3870793084353656,36.38999938964844,-0.035994636091825516
2621,2008-09-02,36.93000030517578,37.27999877929688,36.59000015258789,36.95000076293945,959118.0,-0.0005412843667308431,1.0294181995657739,-0.0606071114810204,58.5820887555646,49.90995715053882,-0.49437256221314385,-0.5573660208471551,-1.1498282121417773,-1.933695299736776,12.106211998246014,0.6899986267089915,-0.06600773630599122,0.5625001907348661,-0.63923350042203,1.7642338818917622,-0.038366654843578374,1.1633670363133106,-1.8853300839233427,74.8202426038747,19.075095058016146,0.6008668455784474,9,-0.4050006866455078,-0.8199996948242188,-1.6574993133544922,-1.4249992370605469,-2.1500015258789062,1,-0.007040404388895416,1.9824523831831744,36.95000076293945,1.6818039950062422,36.599998474121094,1.6292197438578886,37.11000061035156,-0.007040404388895416
2622,2008-09-03,37.209999084472656,37.290000915527344,36.56999969482422,36.810001373291016,875309.0,0.007581878607719084,1.5714266251592293,-19.99942780850658,65.1428255873349,51.59249332690936,-0.6674098675343458,-0.8759760018527771,-1.3957983056705174,-2.1569708954983113,11.573834216662368,0.720001220703125,0.030056090292006843,0.8384990692138672,-0.3744013416943872,2.0513994801221216,0.23204886375973643,1.444949274667998,-2.0759157208984433,93.65065909379896,32.45015552048572,0.6064502054541286,9,-0.6299991607666016,-1.0999984741210938,-2.012497901916504,-1.7049980163574219,-3.8899993896484375,2,0.0,1.0294181995657739,36.93000030517578,1.9824523831831744,36.95000076293945,1.6818039950062422,36.599998474121094,0.0
2623,2008-09-04,36.349998474121094,37.18999862670898,36.209999084472656,37.02999877929688,947324.0,-0.023112083620298485,-1.0416676600783454,-1.7000104904775253,58.26230886755756,51.854358878153974,0.27829187456510596,-0.058346204419393644,-0.5033235388213626,-1.2422770015714804,10.687561970915361,1.0,0.17329844708058317,0.0034984588623032664,-1.1883030720673204,1.195299989791927,-0.5924023066025086,0.5993992243271151,-1.0865600574296934,12.962884471382754,-51.166803541688054,0.5959007654648109,9,0.23000144958496094,-0.23999786376953125,-1.1524972915649414,-0.8449974060058594,-4.929998397827148,3,0.013480101761645047,1.5714266251592293,37.209999084472656,1.0294181995657739,36.93000030517578,1.9824523831831744,36.95000076293945,0.013480101761645047
2624,2008-09-05,35.7599983215332,36.599998474121094,35.599998474121094,36.18000030517578,1131378.0,-0.01623109153657687,-1.7026965724507312,0.6176496987512418,52.27626730608116,52.99891059452325,0.8179166128320645,0.4541258165649964,0.11167491734377677,-0.5857693829079409,10.031881138107066,1.0,0.15322078206336442,-0.5225015640258803,-1.6948116657514731,0.6498085376997125,-1.1086566148886803,0.06365348683691963,-0.37496615491164675,9.467432915598252,-56.81919893121206,0.5861550508627978,9,0.6850013732910156,0.3500022888183594,-0.25749778747558594,-0.25499725341796875,-1.1299972534179688,4,0.043624201524406825,-1.0416676600783454,36.349998474121094,1.5714266251592293,37.209999084472656,1.0294181995657739,36.93000030517578,0.043624201524406825
2625,2008-09-08,36.7400016784668,36.90999984741211,36.099998474121094,36.47000122070313,1394145.0,0.027405016860514664,1.6557561582669926,-0.6428551965922029,60.36414790309622,54.762905932279004,-0.060253100227157574,-0.5592773113772509,-0.8304597792583195,-1.516203427639013,9.49152047042443,1.1500015258789062,0.2071513849663944,0.46050167083740234,-0.7065277975809465,1.6275311392557512,-0.12301306337177209,1.0440164050465768,-1.2406713869108899,67.45571346021886,-4.313756722703872,0.5835147342091753,9,-0.2950019836425781,-0.6300010681152344,-1.2375011444091797,-1.2350006103515625,-2.710002899169922,0,0.02749042665736079,-1.7026965724507312,35.7599983215332,-1.0416676600783454,36.349998474121094,1.5714266251592293,37.209999084472656,0.02749042665736079
2626,2008-09-09,36.72999954223633,37.38999938964844,36.43999862670898,36.54999923706055,1090952.0,-0.00027224103901801744,-3.7499856949396904,0.6666666666666842,55.134252354048975,55.84654002881938,-0.028125944609868725,-0.5590352736785746,-0.7938525580016744,-1.4585820003648209,9.711181561088647,0.9500007629394602,0.17848853860589742,0.4384996414184599,-0.7424953346633671,1.619494617500287,-0.15199784662245008,1.0289971294593698,-1.1300010681152344,63.12851900314978,-6.39900088977334,0.5904974880409128,9,-0.2350006103515625,-0.5799999237060547,-1.227499008178711,-1.2249984741210938,-2.3899993896484375,1,-0.009256742630691317,1.6557561582669926,36.7400016784668,-1.7026965724507312,35.7599983215332,-1.0416676600783454,36.349998474121094,-0.009256742630691317
2627,2008-09-10,37.209999084472656,37.36999893188477,36.63999938964844,36.88999938964844,1558112.0,0.013068324209597915,1.2812507450587418,1.7777730682829653,59.07734454428363,56.784555554146344,-0.42418369969660574,-0.9955675261423522,-1.2224227861076145,-1.8835361444105487,10.293950159325238,0.7299995422363352,0.29475761177756965,0.8584991455078139,-0.3826765199041944,2.099674810919822,0.23791131280180622,1.4790869782138216,-1.4668005371093784,89.94412217254357,21.216345083263747,0.6205878327060057,9,-0.7150001525878906,-1.0599994659423828,-1.5499982833862305,-1.7049980163574219,-4.189998626708984,2,-0.06530503533900367,-3.7499856949396904,36.72999954223633,1.6557561582669926,36.7400016784668,-1.7026965724507312,35.7599983215332,-0.06530503533900367
2628,2008-09-11,38.06999969482422,38.36999893188477,37.0,37.0,1539470.0,0.023112083620298485,-1.5607463974274092,3.3437522351763107,60.37460911798775,58.129524050136006,-1.2669176589833313,-1.7524586147066685,-2.0628169331425354,-2.685646110178368,11.110742034007675,1.3699989318847727,0.3882705176051857,1.5959997177124023,0.18659682775385988,3.005402607670945,0.8912982727331311,2.3007011626916736,-2.1950570800781293,89.16970442298215,22.177145252969225,0.7047014449792695,9,-1.085000991821289,-1.4300003051757812,-2.2674989700317383,-2.5649986267089844,-4.009998321533203,3,-0.12477016123133255,1.2812507450587418,37.209999084472656,-3.7499856949396904,36.72999954223633,1.6557561582669926,36.7400016784668,-0.12477016123133255
2629,2008-09-12,38.27000045776367,38.27000045776367,37.63000106811523,38.099998474121094,1296523.0,0.00525350051333584,6.5293167283743685,0.15888040385890606,66.92070795060442,59.570505820728805,-1.3467406946440121,-1.8180595079694157,-2.2427396082641025,-2.828560257956049,11.731234301086145,0.6399993896484446,0.5035155883364055,1.6515005111694308,0.1265047255276741,3.1764962968111874,0.889002618348556,2.4139984039903055,-2.145552211303716,95.59478176406996,26.04172063250647,0.7624978928208779,9,-1.2850017547607422,-1.6300010681152344,-2.407499313354492,-2.7649993896484375,-3.3500022888183665,4,-0.17899138488460864,-1.5607463974274092,38.06999969482422,1.2812507450587418,37.209999084472656,-3.7499856949396904,36.72999954223633,-0.17899138488460864
2630,2008-09-15,37.86000061035156,38.72999954223633,37.38000106811523,37.38000106811523,1764211.0,-0.010713348380139265,-4.624999006588169,2.8234937731403984,59.99998817150374,59.72805020027759,-0.8874023592576137,-1.285747236613048,-1.8195909101455356,-2.3750940258463373,12.632306623860037,1.3499984741211009,0.5286802043483974,1.1220006942749023,-0.39861742209335205,2.6426188106431567,0.36169163609077515,1.8823097524590295,-1.510997295349128,62.00879545568135,-5.2836066689507675,0.7603090581841264,9,-0.6950016021728516,-1.0400009155273438,-1.9974994659423828,-2.354999542236328,-3.1100006103515625,0,-0.08531430243435312,6.5293167283743685,38.27000045776367,-1.5607463974274092,38.06999969482422,1.2812507450587418,37.209999084472656,-0.08531430243435312
2631,2008-09-16,38.20000076293945,38.20000076293945,37.5,37.5,2257718.0,0.008980458190878338,1.0,1.4583363135683927,63.691362121452585,59.56677648184622,-1.1491535967128215,-1.4695405960663948,-2.1048242961749892,-2.667932089888936,13.582074014621709,0.7000007629394531,0.6225705411617213,1.3150007247924833,-0.17207372279426636,2.802075172379233,0.5714635009991085,2.058537948585858,-1.5652779006689528,74.64120858361578,6.18444331162209,0.7435372237933747,9,-1.0350017547607422,-1.3800010681152344,-2.3374996185302734,-2.6949996948242188,-3.8800010681152344,1,-0.10916235341252123,-4.624999006588169,37.86000061035156,6.5293167283743685,38.27000045776367,-1.5607463974274092,38.06999969482422,-0.10916235341252123
2632,2008-09-17,38.099998474121094,38.66999816894531,37.40999984741211,37.77999877929688,1879943.0,-0.00261786091154681,-1.3773607992169057,0.45714192293228995,58.26373701954981,59.56693516540092,-1.0165270843463503,-1.2758599068658611,-1.9552461665012828,-2.5235848081645713,15.367013342775698,1.2599983215332031,0.6539186588744315,1.1139986038208036,-0.4166211003485003,2.6446183079901076,0.3486887517361552,1.879308455905452,-1.213842410254692,63.58374365227591,-1.6671487172239097,0.7653098520846507,9,-0.9349994659423828,-1.279998779296875,-2.232497215270996,-2.5949974060058594,-2.8699989318847656,2,-0.09868762394011987,1.0,38.20000076293945,-4.624999006588169,37.86000061035156,6.5293167283743685,38.27000045776367,-0.09868762394011987
2633,2008-09-18,37.0,38.0,36.7400016784668,37.79999923706055,2106031.0,-0.028871352183078236,1.099995867413923,-2.5000000000000555,53.039520902539834,59.651741120562995,0.20715501331969932,-0.10152022695280039,-0.8777167844555862,-1.39157446332851,16.84128384525719,1.3599967956542969,0.6342139974443768,-0.03649978637695028,-1.4936392334682154,1.4206396607143148,-0.7650695099225828,0.6920699371686823,1.7299995422363281,13.065256313426598,-51.2866963240041,0.728569723545634,9,0.41499900817871094,-0.18000030517578125,-1.1174993515014648,-1.4949989318847656,-3.1399993896484446,3,-0.10756755519557648,-1.3773607992169057,38.099998474121094,1.0,38.20000076293945,-4.624999006588169,37.86000061035156,-0.10756755519557648
2634,2008-09-19,36.93000030517578,37.52000045776367,36.060001373291016,36.27999877929688,2945236.0,-0.001891883643897807,-1.6789064031133634,-0.812502682211564,49.84126638123074,58.48253206257793,0.5146989960762909,-0.008319514441019749,-0.7985801540025363,-1.2859725148688241,17.350931566827988,1.4599990844726562,0.54827649835714,-0.1214994430541978,-1.5671509227623162,1.3241520366539206,-0.844325182908257,0.6013262967998614,1.7601992797851551,32.58425200450334,-28.41191336807497,0.7228257398540575,9,0.4650001525878906,-0.1100006103515625,-1.0674991607666016,-1.4249992370605469,-4.779998779296875,4,-0.07771456561516821,1.099995867413923,37.0,-1.3773607992169057,38.099998474121094,1.0,38.20000076293945,-0.07771456561516821
2635,2008-09-22,35.58000183105469,36.75,35.29999923706055,36.709999084472656,1509538.0,-0.03655560419618764,1.3966972893560408,-1.7384532319213308,41.1533577313815,56.929099326726,1.8806139356820495,1.3751681392248685,0.5440894410694526,0.09405551952174562,17.584893192353448,1.6300010681152344,0.530925039540513,-1.447998046875,-2.975177898552886,0.07918180480288584,-2.211587972713943,-0.6844081210360571,3.004989825439452,8.308684947788437,-48.83459720268091,0.7635899258389417,9,1.43499755859375,1.3349971771240234,0.08499908447265625,-0.07500076293945312,-2.0300025939941335,0,-0.018549849020337073,-1.6789064031133634,36.93000030517578,1.099995867413923,37.0,-1.3773607992169057,38.099998474121094,-0.018549849020337073
2636,2008-09-23,34.84000015258789,35.939998626708984,34.59999847412109,35.43000030517578,2005453.0,-0.020798247340755194,-1.5046649672899495,0.5221252979184531,35.35230746524692,54.29298409572191,2.597477833613702,2.085860370063102,1.2602750955463335,0.8519453315768786,17.754239718179846,1.3400001525878977,0.5859092755012227,-2.1014997482299833,-3.9082855323796792,-0.2947139640802874,-3.0048926403048313,-1.1981068561551353,3.5478919587402302,5.896847578932536,-44.70232180565766,0.9033928920748483,9,1.8249988555908203,1.8249988555908203,0.8250007629394531,0.6650009155273438,-0.3699989318847656,1,-0.0025832420262261735,1.3966972893560408,35.58000183105469,-1.6789064031133634,36.93000030517578,1.099995867413923,37.0,-0.0025832420262261735
2637,2008-09-24,34.540000915527344,35.25,34.34000015258789,34.779998779296875,1081939.0,-0.008610770256792466,-1.8437522351763107,0.4067759350855074,37.981434142575324,51.804853542898314,2.770227353057244,2.361216864843911,1.571811559542681,1.1716229117760193,18.023222696182458,0.9099998474121094,0.4864575765868935,-2.3089990615844727,-4.401500736180772,-0.21649738698817345,-3.3552498988826187,-1.2627482242863266,3.544859704824212,5.464501947475994,-47.834276673648034,1.0462508372981483,9,1.9949989318847656,1.9949989318847656,1.125,0.9650001525878906,-0.5499992370605398,2,-0.006369461924484954,-1.5046649672899495,34.84000015258789,1.3966972893560408,35.58000183105469,-1.6789064031133634,36.93000030517578,-0.006369461924484954
2638,2008-09-25,35.58000183105469,35.66999816894531,34.540000915527344,34.759998321533196,1361574.0,0.030110043079350834,1.2600031280636905,-3.4167117016880484,48.87220345416224,49.79946415440474,1.4973368701687875,1.2656033045800683,0.6085408160061903,0.15020279860770813,17.395061663126175,1.1299972534179688,0.4598028733695543,-1.1924982070922852,-3.355506133559338,0.9705097193747676,-2.274002170325815,-0.11099424385875523,2.1303727425204997,38.99375973167566,-19.029431539386742,1.081503963233528,9,0.9549980163574219,0.9549980163574219,0.057498931884765625,-0.07500076293945312,-0.3200035095214844,3,-0.009837050893934274,-1.8437522351763107,34.540000915527344,-1.5046649672899495,34.84000015258789,1.3966972893560408,35.58000183105469,-0.009837050893934274
2639,2008-09-26,35.439998626708984,35.720001220703125,35.09999847412109,35.5,1108662.0,-0.003934884686360718,1.4799920654902514,-0.07317209328290447,40.89634612199539,47.67683726001492,1.3339690964435036,1.3852698835778199,0.7862214977893132,0.3043291869907847,16.711634698833667,0.6200027465820384,0.35327159481546744,-1.2745014190673842,-3.517708186968605,0.9687053488338364,-2.396104803017991,-0.15289803511677746,1.9333385047674767,45.6430931023621,-10.72482628557325,1.1216033839506094,9,1.0650005340576172,1.095001220703125,0.19500160217285156,0.06500244140625,-0.8400001525878977,4,-0.044582338532222154,1.2600031280636905,35.58000183105469,-1.8437522351763107,34.540000915527344,-1.5046649672899495,34.84000015258789,-0.044582338532222154
2640,2008-09-29,35.61999893188477,36.13999938964844,35.049999237060554,35.15999984741211,1466738.0,0.005079015579874557,-2.205881362968328,-7.666475936168978,42.40766195230958,45.3119816856657,0.8971549383682529,1.1599937875299418,0.6377405387339294,0.13357466754014524,16.16223104244832,1.0900001525878835,0.1593177210809671,-1.028001022338863,-3.320134743242633,1.2641326985649073,-2.1740678827907516,0.11806583811302573,1.4500045017028285,71.11107343507315,14.953973738498057,1.1460668604518855,9,0.8850002288818288,0.9150009155273366,-0.049998283386237574,-0.11499786376953836,-1.020000457763686,0,-0.09741711145588339,1.4799920654902514,35.439998626708984,1.2600031280636905,35.58000183105469,-1.8437522351763107,34.540000915527344,-0.09741711145588339
2641,2008-09-30,36.66999816894531,36.849998474121094,34.639999389648445,35.009998321533196,2128661.0,0.029477800913706664,1.1881174095567517,3.60870250277806,46.57360037488575,44.013077614036355,-0.43884845837371955,0.09435472420250335,-0.3704675014137635,-0.9091225043701883,15.601530848013685,2.209999084472649,-0.0922730760141377,0.034998321533201704,-2.253347226161921,2.3233438692283244,-1.109174452314356,1.1791710953807595,-2.329998016357422,92.82866830501185,39.2539874940117,1.1441727738475598,9,-0.4999980926513672,-0.13499832153320312,-0.8274984359741211,-1.1649971008300781,-3.7699966430664062,1,-0.08508314937760175,-2.205881362968328,35.61999893188477,1.4799920654902514,35.439998626708984,1.2600031280636905,35.58000183105469,-0.08508314937760175
2642,2008-10-01,37.209999084472656,37.29999923706055,36.27999877929688,37.040000915527344,1380641.0,0.014725959707973413,4.828599455040831,0.10240854492266001,44.312169178680094,43.04337186694083,-1.249802348981646,-0.469729465260329,-0.8496127218882705,-1.4309429196818328,15.200009875278253,1.0200004577636648,-0.2600851386154446,0.5749992370605455,-1.7133463106345772,2.863344784755668,-0.5691735367870123,1.7191720109081032,-2.8197989654541047,96.73912292316558,45.69789971457695,1.1441727738475598,10,-1.279998779296875,-0.6749992370605469,-1.3674993515014648,-1.7049980163574219,-3.6100006103515696,2,-0.07363606372441178,1.1881174095567517,36.66999816894531,-2.205881362968328,35.61999893188477,1.4799920654902514,35.439998626708984,-0.07363606372441178
2643,2008-10-02,36.84000015258789,37.70000076293945,36.5099983215332,37.290000915527344,1902136.0,-0.009943535097778677,-1.1441399953948883,-2.64709182299614,40.75032545818294,42.03326731993553,-1.01122756122912,-0.06444262273330992,-0.44114550573179656,-1.0439320351272556,15.549955580283498,1.19000244140625,-0.5123549000469154,0.18050022125244425,-2.1054886653976084,2.466489107902497,-0.9624942220725785,1.323494664577467,-2.3334080688476604,71.89541750346869,25.395648549145022,1.1429944433250248,10,-0.8199996948242188,-0.30500030517578125,-0.9975004196166992,-1.3349990844726562,-2.6100006103515625,3,-0.07736152177841082,4.828599455040831,37.209999084472656,1.1881174095567517,36.66999816894531,-2.205881362968328,35.61999893188477,-0.07736152177841082
2644,2008-10-03,37.31999969482422,37.33000183105469,36.650001525878906,37.09000015258789,1313994.0,0.013029303481221888,4.439919434823077,-0.5111092273131861,46.53845702402867,42.63161168578522,-1.5981505051357061,-0.4443610353993179,-0.9004844352137837,-1.5090652247869372,16.88412064219317,0.6800003051757812,-0.7150848260124718,0.5824996948242216,-1.6806032625408633,2.8456026521893065,-0.5490517838583173,1.7140511735067605,-2.621803090332037,87.58167001387498,41.265598231674005,1.1315514786825418,10,-1.2999992370605469,-0.7849998474121094,-1.234999656677246,-1.8149986267089844,-3.1500015258789134,4,-0.055198322350916595,-1.1441399953948883,36.84000015258789,4.828599455040831,37.209999084472656,1.1881174095567517,36.66999816894531,-0.055198322350916595
2645,2008-10-06,37.75,37.75,36.04999923706055,36.81999969482422,2957922.0,0.011521980404394672,2.6559144195509323,4.043487635380559,47.14828529669292,43.94227588927921,-1.8863339695533767,-0.8377679377525453,-1.304723834542493,-1.9253799629348052,17.58457875156491,1.7000007629394531,-0.8010156569170519,0.9620000839233427,-1.3459683273534253,3.2699684952001107,-0.19198412171504486,2.1159842895617302,-2.871695146000981,100.0,54.90123229983236,1.1539842056383844,10,-1.7049999237060547,-1.2150001525878906,-1.6174993515014648,-2.2449989318847656,-2.700000762939446,0,-0.08344374902990503,4.439919434823077,37.31999969482422,-1.1441399953948883,36.84000015258789,4.828599455040831,37.209999084472656,-0.08344374902990503
2646,2008-10-07,36.38999938964844,38.459999084472656,36.099998474121094,37.84000015258789,2830475.0,-0.03602650623447845,-1.325120782932728,-1.5591400936856525,40.65574426607322,44.239421458556755,-0.31664230191314147,0.5222296741020429,0.07833825936741334,-0.5479668176073318,17.94310848002077,2.3600006103515625,-0.8963344925867673,-0.3810005187988281,-2.6957664731325863,1.93376543553493,-1.5383834959657108,0.7763824583680545,-1.2819589239693414,14.107891042108879,-27.46904004054984,1.1573829771668793,10,0.1100006103515625,0.14500045776367188,-0.2349987030029297,-0.8849983215332031,-1.3800010681152415,1,-0.049189363713936674,2.6559144195509323,37.75,4.439919434823077,37.31999969482422,-1.1441399953948883,36.84000015258789,-0.049189363713936674
2647,2008-10-08,34.779998779296875,36.38000106811523,34.27000045776367,36.0,3113615.0,-0.044242941394759816,1.1313101343618952,0.841379709504379,38.50931480796995,43.08798938675761,1.4873979370647916,2.045732266237877,1.6793051674434025,1.0790429478229413,17.952380136951877,2.1199989318847656,-0.8510896600587472,-1.8695011138916016,-4.337284773540674,0.5982825457574705,-3.1033929437161376,-0.6356092840670655,3.6800003051757812,12.17180163931889,-31.647986738939746,1.2338918298245345,10,1.585000991821289,1.720001220703125,1.537501335144043,0.7250022888183594,1.5500030517578125,2,-0.05405397698107617,-1.325120782932728,36.38999938964844,2.6559144195509323,37.75,4.439919434823077,37.31999969482422,-0.05405397698107617
2648,2008-10-09,33.31999969482422,34.97999954223633,33.09999847412109,34.97999954223633,2650586.0,-0.04197812351108343,1.2650617360551057,1.3606542511944368,33.66516012057892,42.28452427548911,2.8978412923423917,3.30086434144566,3.1360078718141864,2.5335232916073167,17.176313238102637,1.8800010681152415,-0.7184348726309793,-3.0920001983642607,-5.877939283764263,-0.3060611129642581,-4.484969741064262,-1.6990306556642594,5.1399993896484375,4.10449991886665,-39.437201524693116,1.392969542700002,10,2.4599990844726562,2.594999313354492,3.02500057220459,2.1850013732910156,2.8499984741210938,3,0.008403324785755117,1.1313101343618952,34.779998779296875,-1.325120782932728,36.38999938964844,2.6559144195509323,37.75,0.008403324785755117
2649,2008-10-10,31.420000076293945,32.889999389648445,30.0,31.04999923706055,4140134.0,-0.05702279819724643,-1.3400811279769569,-0.22289209231568016,32.068964439964006,41.135780107450714,4.657412833790765,4.9132725633815895,4.992511704369576,4.423765615835364,16.953570438701835,3.3199996948242188,-0.6392801414434928,-4.6494997978210435,-8.082733338975515,-1.2162662566665716,-6.366116568398283,-2.932883027243804,6.82559898376465,16.784872694610453,-29.92416806723998,1.7166167705772368,10,2.809999465942383,2.9449996948242188,4.925000190734863,4.085000991821289,4.379999160766602,4,0.08943346464414859,1.2650617360551057,33.31999969482422,1.1313101343618952,34.779998779296875,-1.325120782932728,36.38999938964844,0.08943346464414859
2650,2008-10-13,34.630001068115234,34.93000030517578,31.90999984741211,32.15999984741211,2664553.0,0.10216425792574069,-1.0336695060675496,6.675663833143522,49.253734782899855,41.43357281945228,1.4440720349401843,1.5271801821577355,1.7741292062894587,1.2166663820208967,15.7008719837214,3.510000228881836,-0.6613131739755005,-1.277998828887938,-4.660097482165433,2.1040998243895572,-2.9690481555266857,0.4130504977508096,3.120862048339845,54.7281509357733,2.7386372714111857,1.6910493266387485,10,-0.40000152587890625,-0.2650012969970703,1.6474990844726562,0.875,1.9300003051757812,0,-0.013283363701465989,-1.3400811279769569,31.420000076293945,1.2650617360551057,33.31999969482422,1.1313101343618952,34.779998779296875,-0.013283363701465989
2651,2008-10-14,34.029998779296875,35.88999938964844,33.40999984741211,35.139999389648445,2737253.0,-0.01732608346266551,-1.1106392787457917,-0.449392737561316,48.22546310589484,41.868383255809476,1.8217890135711414,1.8959654827810581,2.3328146660672218,1.8097240810845463,14.153117195000664,2.479999542236328,-0.6186657279494483,-1.6695010185241728,-4.969819442678393,1.6308174056300473,-3.3196602306012863,-0.019341806447059184,3.2558125501709014,63.16611449231956,5.072913348912401,1.6501592120771102,10,0.20000076293945312,0.33500099182128906,2.2475013732910156,1.4750022888183594,1.3300018310546875,1,0.02997356727453737,-1.0336695060675496,34.630001068115234,-1.3400811279769569,31.420000076293945,1.2650617360551057,33.31999969482422,0.02997356727453737
2652,2008-10-15,34.34000015258789,34.759998321533196,33.68000030517578,34.310001373291016,2480603.0,0.009109649850461254,1.4827679949488106,-0.027025912433844078,45.454541640867134,42.39107394277438,1.1866547418141309,1.3595354485233457,1.9745754915322706,1.491955516695377,12.092674384088669,1.0799980163574148,-0.5941038060006747,-1.1714997291564941,-4.320984201605249,1.9779847432922608,-2.746241965380868,0.4032425070678798,2.508662497111821,73.68422075247341,12.630820223331376,1.5747422362243761,10,-0.1100006103515625,0.024999618530273438,1.982499122619629,1.1650009155273438,0.6399993896484375,2,0.01951072119884123,-1.1106392787457917,34.029998779296875,-1.0336695060675496,34.630001068115234,-1.3400811279769569,31.420000076293945,0.01951072119884123
2653,2008-10-16,33.02000045776367,34.560001373291016,32.72999954223633,33.09999847412109,2395025.0,-0.038439128973758674,-4.545461376181256,-2.666709053916345,41.83536573594424,41.86850824409834,2.1320061740645997,2.493941026095655,3.2390310158986253,2.7999461638332264,11.267964745137835,1.8300018310546875,-0.7249389574882983,-2.292499446868895,-5.547175954693131,0.9621770609553408,-3.9198377007810095,-0.6651611929567807,3.417742432954057,51.27335773703585,-11.244815979152051,1.6273382539121164,10,1.2099990844726562,1.3449993133544922,3.3024988174438477,2.4850006103515625,0.6499977111816335,3,0.10024231760762348,1.4827679949488106,34.34000015258789,-1.1106392787457917,34.029998779296875,-1.0336695060675496,34.630001068115234,0.10024231760762348
2654,2008-10-17,34.060001373291016,34.59000015258789,33.150001525878906,33.689998626708984,2160490.0,0.03149609028193745,1.0139836634957557,-4.625149015307263,45.025519296207975,41.63264535515557,0.6492157066829876,1.2942599775604222,2.148300347229984,1.749710405116275,11.39936013384622,1.5699996948242188,-0.871321569302566,-1.1089985847473116,-4.3161276958330035,2.0981305263383803,-2.7125631402901575,0.4945659707955343,1.991476943983649,54.020145054359446,-7.104940376371083,1.603564555542845,10,0.1699981689453125,0.30499839782714844,2.752497673034668,1.6899986267089844,2.029998779296875,4,0.06194940430357421,-4.545461376181256,33.02000045776367,1.4827679949488106,34.34000015258789,-1.1106392787457917,34.029998779296875,0.06194940430357421
2655,2008-10-20,34.919998168945305,35.189998626708984,34.009998321533196,34.68000030517578,1387400.0,0.02524946450321286,2.025646543292009,0.6486380600861716,44.35119493100912,42.04325098459289,-0.7313415450972727,0.4029411224163866,1.2542582538957063,0.8886868369996321,12.254415866905743,1.1800003051757884,-0.9525993422292132,-0.21600160598755735,-3.418903760423248,2.9869005484481335,-1.8174526832054028,1.385449471230288,0.7683914492928778,69.30375735626959,11.685448495298175,1.6014510772178456,10,-1.7299976348876882,-0.5549983978271413,1.8925008773803782,0.8300018310546946,0.7000007629394673,0,0.02520049009904679,1.0139836634957557,34.060001373291016,-4.545461376181256,33.02000045776367,1.4827679949488106,34.34000015258789,0.02520049009904679
2656,2008-10-21,34.75,35.63999938964844,34.540000915527344,35.47999954223633,1049766.0,-0.004868218151754866,1.095236711219941,-3.0416918332963356,41.86508181794557,42.41611398570129,-0.9146243692972931,0.5964302830055601,1.3975274681332763,1.0537851867837276,12.288896216584408,1.0999984741210938,-1.1494985271394924,-0.3814997673034668,-3.5864052359863337,2.8234057013793965,-1.9839525016449002,1.2209529670379666,-4.75,69.4158269307154,16.054276391856206,1.602452734341432,10,-1.8050003051757812,-0.41500091552734375,2.242499351501465,1.1800003051757812,-0.700000762939446,1,0.05208637045441766,2.025646543292009,34.919998168945305,1.0139836634957557,34.060001373291016,-4.545461376181256,33.02000045776367,0.05208637045441766
2657,2008-10-22,34.31999969482422,35.150001525878906,34.18000030517578,34.540000915527344,1419292.0,-0.012374109501461339,-2.8800048828125,0.30137172419198915,41.699603402167085,43.30882990587775,-0.6221641386920069,1.063636778783625,1.8107253946905786,1.4764951427559225,12.143560128584667,0.970001220703125,-1.424391545997345,-0.8005000114440932,-4.0154480588034644,2.4144480359152745,-2.407974035123779,0.8069740122355924,-4.207199707031251,54.639183366345975,3.472419517541482,1.607474023679684,10,-1.375,0.0149993896484375,2.672499656677246,1.6100006103515625,0.010002136230475855,2,0.030303057248691756,1.095236711219941,34.75,2.025646543292009,34.919998168945305,1.0139836634957557,34.060001373291016,0.030303057248691756
2658,2008-10-23,35.22999954223633,35.72999954223633,33.549999237060554,34.0,2486220.0,0.026515147304891906,-1.0469476168899736,-5.590875988347898,43.30557312341827,44.55734198181712,-1.377608492098311,0.1328842340072569,0.9067237872963716,0.5593130550759753,12.641936864358128,2.180000305175774,-1.523356782957805,0.12699995040893697,-3.081219917715309,3.335219818533183,-1.477109983653186,1.73110988447106,-5.006655566406252,80.62014013848248,32.65264936909361,1.6041099340621234,10,-1.3299999237060547,-1.0,1.7624998092651367,0.7000007629394531,-0.9500007629394531,3,-0.00709622490060724,-2.8800048828125,34.31999969482422,1.095236711219941,34.75,2.025646543292009,34.919998168945305,-0.00709622490060724
2659,2008-10-24,33.860000610351555,34.970001220703125,32.59999847412109,34.68000030517578,2256599.0,-0.038887282136984336,2.3857145192669353,-0.6666666666666724,38.24773544116685,43.33445316606902,0.41896127723716603,1.4529373583217833,2.274662154826416,1.924788375533609,13.41269710079186,2.6300010681152415,-1.5147951967865154,-1.163999080657966,-4.414808319583045,2.086810158267113,-2.789403700120502,0.4614055388045699,-3.4163904118652297,40.25564556721351,-1.0834001723207223,1.625404619462539,10,0.38499832153321023,0.36999893188477273,3.2574987411499094,2.069999694824226,-0.4700012207031108,4,-0.005611412816931893,-1.0469476168899736,35.22999954223633,-2.8800048828125,34.31999969482422,1.095236711219941,34.75,-0.005611412816931893
2660,2008-10-27,32.150001525878906,32.900001525878906,30.38999938964844,32.0,2551739.0,-0.050502039387142705,2.042424018236544,-0.1829287581760142,37.45562592306092,42.13780459019858,1.944681245530731,3.045803742342997,3.959786433990324,3.6142068291578227,15.03276800360581,3.4700012207031143,-1.3519897312736902,-2.700498294830325,-6.179744118147994,0.7787475284873402,-4.4401212064891595,-0.9608753831714907,3.579998016357422,32.95884056066043,-11.336294341207257,1.7396229116588326,10,0.9099979400634766,2.079998016357422,4.957498550415039,3.779998779296875,1.8499984741210938,0,0.12255049579196786,2.3857145192669353,33.860000610351555,-1.0469476168899736,35.22999954223633,-2.8800048828125,34.31999969482422,0.12255049579196786
2661,2008-10-28,33.549999237060554,34.200000762939446,28.53000068664551,32.720001220703125,5120398.0,0.043545805435023954,4.323941063852295,5.5332638217792045,46.315159003671184,42.233428741621246,0.5246028384275192,1.4757408294580472,2.5574392055145623,2.2029975127128054,16.20623420295359,5.670000076293935,-0.9598027540338805,-1.1445006370544348,-4.559436175713593,2.2704349016047196,-2.8519684063840103,0.5629671322751406,2.0732003021240146,69.72221317114517,20.481180547408385,1.707467769329578,10,-1.419999122619636,-0.05499935150147195,3.4149999618530202,2.3800010681152273,1.5900001525878906,1,0.06169894908783258,2.042424018236544,32.150001525878906,2.3857145192669353,33.860000610351555,-1.0469476168899736,35.22999954223633,0.06169894908783258
2662,2008-10-29,34.470001220703125,38.20000076293945,33.880001068115234,38.0,3401641.0,0.027421818317846736,1.198472956419271,-4.253020741891414,53.560376745696665,43.53620774270484,-0.4190911221718352,0.35831083458911905,1.619294557609777,1.274784476953684,16.145781867378606,4.650001525878899,-1.0166544937074775,-0.08749876022339009,-3.290811566352879,3.115814045906099,-1.6891551632881345,1.5141576428413543,-5.940000534057614,61.427099143665544,6.2090570827022304,1.6016564030647447,10,-1.1050004959106445,-0.975001335144043,2.194997787475586,1.4599990844726562,-0.09000015258789062,2,-0.01218456538348811,4.323941063852295,33.549999237060554,2.042424018236544,32.150001525878906,2.3857145192669353,33.860000610351555,-0.01218456538348811
2663,2008-10-30,33.990001678466804,35.5,33.299999237060554,35.5,1884617.0,-0.013925138533155246,1.9139115342931465,0.4277617120972393,58.7236999824286,45.05822781895158,0.23800139617924287,0.6470211853472847,2.0781011543487935,1.7389083004941384,15.797494206809992,2.200000762939446,-1.0241446614419303,-0.4249983787536564,-3.449351607936393,2.5993548504290835,-1.9371749933450246,1.0871782358377118,-5.460000991821293,56.463298332401415,-3.466896329900699,1.5121766145913695,10,-0.6250009536743235,-0.49500179290772195,2.5449981689453054,1.9399986267089773,0.32999801635741477,3,0.010002946037019012,1.198472956419271,34.470001220703125,4.323941063852295,33.549999237060554,2.042424018236544,32.150001525878906,0.010002946037019012
2664,2008-10-31,35.2599983215332,35.9900016784668,33.310001373291016,33.799999237060554,2669713.0,0.03736382996035448,-1.1967262323530792,-0.9668878856701115,52.46285216623619,45.959523067310144,-0.9430462073036239,-0.8276527691536657,0.7805998352826151,0.46217577461578685,15.341567330511364,2.6800003051757812,-0.9777524623946903,0.9479983329772921,-1.7861792321932342,3.6821758981478183,-0.41909044960797104,2.315087115562555,-6.536597633361811,69.59666578893126,8.636317903881839,1.3670887825852636,10,-1.8949975967407227,-1.764998435974121,1.2750015258789062,0.6700019836425781,-0.5999984741210938,4,-0.027793522089813782,1.9139115342931465,33.990001678466804,1.198472956419271,34.470001220703125,4.323941063852295,33.549999237060554,-0.027793522089813782
2665,2008-11-03,34.59999847412109,36.18000030517578,34.189998626708984,36.060001373291016,1884455.0,-0.018718090721208447,1.3411773945629368,-1.0000026128079944,52.21789922542292,47.109836112585405,-0.37237063627493683,-0.4382103629639147,1.423556717234682,1.1155252754686842,15.610804476362341,1.9900016784667969,-0.7650940890406588,0.4454985618591252,-1.7681755271319517,2.6591726508502056,-0.6613384826364168,1.5523356063546672,-5.687065784454333,62.77143474234512,2.0037615615359456,1.1068370444955402,11,-1.2349977493286062,-1.1049985885620046,1.9200010299682688,1.3300018310546946,-0.9399986267089773,0,-0.03497107334781113,-1.1967262323530792,35.2599983215332,1.9139115342931465,33.990001678466804,1.198472956419271,34.470001220703125,-0.03497107334781113
2666,2008-11-04,34.59999847412109,35.540000915527344,33.220001220703125,35.540000915527344,2748785.0,0.0,3.936156743068632,0.6438360101481214,51.03667679357083,48.14728871163027,-0.44241014081925556,-0.6104886603173654,1.3893986290176699,1.1156732921011283,15.368698549586707,2.3199996948242188,-0.6716864366703135,0.5349986076354938,-1.428750894538915,2.4987481098099025,-0.44687614345171056,1.5168733587226981,-5.50132442298888,27.710790768431625,-30.12497322241772,0.9818747510872048,11,-1.2349977493286062,-1.1049985885620046,1.9200010299682688,1.3300018310546946,-0.9799995422363139,1,-0.01734099712662862,1.3411773945629368,34.59999847412109,-1.1967262323530792,35.2599983215332,1.9139115342931465,33.990001678466804,-0.01734099712662862
2667,2008-11-05,32.900001525878906,34.72999954223633,32.330001831054695,34.72999954223633,2544237.0,-0.049132861942571604,1.6229511613993832,1.9468013440685523,49.53560737158526,48.83951473920438,1.1566069367536826,0.9923187618820464,3.0405819458296577,2.812640533575376,16.296792027549785,2.3999977111816335,-0.6727665332145136,-1.0709984779357882,-3.070301551997801,0.9283045961262246,-2.0706500149667946,-0.07134694090478177,-3.6193009405105556,14.805192746325346,-42.04883240434728,0.9996515370310068,11,0.4649991989135742,0.5949983596801758,3.452498435974121,3.634998321533203,0.7899971008300781,2,0.0680850382942253,3.936156743068632,34.59999847412109,1.3411773945629368,34.59999847412109,-1.1967262323530792,35.2599983215332,0.0680850382942253
2668,2008-11-06,33.59999847412109,34.700000762939446,33.02000045776367,33.290000915527344,2295848.0,0.021276501999295316,-2.9529489906741535,-0.16939775662204676,48.17168708401773,49.942176032854476,0.22470953854070075,0.33136333677894214,2.275687617973162,2.1115778830102343,16.357893129909357,1.7999992370605398,-0.6056904828816414,-0.38500146865845153,-2.368973109011236,1.598970171694333,-1.3769872888348473,0.6069843515179443,-4.140911885201312,32.98693886771783,-23.224820448587998,0.9919858201763923,11,-0.23499774932860618,-0.10499858856200461,2.6325016021728587,2.9350013732910227,0.050003051757819605,3,0.023214363970727847,1.6229511613993832,32.900001525878906,3.936156743068632,34.59999847412109,1.3411773945629368,34.59999847412109,0.023214363970727847
2669,2008-11-07,34.22999954223633,34.459999084472656,33.299999237060554,33.900001525878906,1456510.0,0.018750032640640457,1.9367192517371243,1.064518113801954,47.206480358921716,51.02560430350567,-0.38810068565975797,-0.08150447579994591,1.6032132029435004,1.4919875875930515,14.71675782113524,1.1599998474121023,-0.48730104237520067,0.10449962615966513,-1.4704808829877507,1.679480135307081,-0.6829906284140463,0.8919898807333766,-4.596094669836159,49.350609460056546,-4.990082834964895,0.7874902545737088,11,-0.8649988174438477,-0.7349996566772461,2.0475006103515625,2.3050003051757812,-0.45999908447265625,4,0.0026292770608085103,-2.9529489906741535,33.59999847412109,1.6229511613993832,32.900001525878906,3.936156743068632,34.59999847412109,0.0026292770608085103
2670,2008-11-10,34.169998168945305,35.2400016784668,34.060001373291016,35.20000076293945,1026801.0,-0.0017528885215726264,1.1261182001573986,-3.121238743685504,47.63070958412284,51.17177659022253,-0.012772856901655416,-0.060852281840290345,1.6078849535441577,1.5552906419207702,14.466622673911605,1.1800003051757812,-0.46727502573559576,0.06749839782714417,-1.4897972113796811,1.6247940070339695,-0.711149406776272,0.8461462024305604,-4.36477137873435,57.32077453825482,4.685109062975592,0.7786478046034131,11,1.095003128051765,-0.6749982833862234,2.1075019836425852,2.365001678466804,-0.5699996948242188,0,0.014340114273466043,1.9367192517371243,34.22999954223633,-2.9529489906741535,33.59999847412109,1.6229511613993832,32.900001525878906,0.014340114273466043
2671,2008-11-11,35.049999237060554,35.20000076293945,33.59999847412109,33.650001525878906,1619044.0,0.02575361765500528,-1.1333309597499492,-1.3592176557077702,52.876280772739804,51.095765926560645,-0.7349060170532198,-0.9070229309450113,0.6822839482533354,0.6823048916198005,14.93002637624733,1.6000022888183665,-0.20915325838758747,0.8964994430542035,-0.7166070379885241,2.509605924096931,0.08994620253283614,1.7030526835755708,-5.07687696739503,93.470706138517,39.391149798973075,0.8065532405213642,11,-0.7949981689453196,-1.554999351501472,1.2400007247924734,1.4850006103515554,-2.0,1,-0.03965761540384605,1.1261182001573986,34.169998168945305,1.9367192517371243,34.22999954223633,-2.9529489906741535,33.59999847412109,-0.03965761540384605
2672,2008-11-12,35.009998321533196,35.709999084472656,34.509998321533196,35.29999923706055,1559652.0,-0.0011412529642814695,1.1621623479277055,-0.20714384974428265,49.0693681540338,50.02306239007234,-0.6819672972660769,-0.8582570873900721,0.6662533619942721,0.7259663005546173,15.306487427818888,1.2000007629394602,0.22088244576246296,0.8229986190795842,-0.8336560273119034,2.4796532654710717,-0.005328704116159599,1.651325942275328,-4.872338482002192,73.97765352037152,22.294649975957597,0.8283273231957441,11,-0.7549972534179616,-1.6449975967407156,1.5075016021728587,1.5250015258789134,-2.5499992370605398,2,-0.03970292648638862,-1.1333309597499492,35.049999237060554,1.1261182001573986,34.169998168945305,1.9367192517371243,34.22999954223633,-0.03970292648638862
2673,2008-11-13,36.33000183105469,36.5,34.529998779296875,34.529998779296875,1846652.0,0.03770361533292643,-1.1888865341414827,-6.206887479939866,60.492786428100565,50.91527730805728,-1.8272945704809231,-2.02119685538581,-0.6678737095712606,-0.5788316550010251,15.018594550386771,1.970001220703125,0.41702702001428804,1.9775020599365263,0.15835463879762557,3.796649481075427,1.0679283493670795,2.887075770505973,-6.031095173055515,94.68755848704373,39.84230865763108,0.9095737105694501,11,-1.9150009155273438,-2.965001106262207,0.10249805450439453,0.1699981689453125,-3.3500022888183594,3,-0.0726673017145032,1.1621623479277055,35.009998321533196,-1.1333309597499492,35.049999237060554,1.1261182001573986,34.169998168945305,-0.0726673017145032
2674,2008-11-14,36.16999816894531,36.75,35.709999084472656,36.59000015258789,1252683.0,-0.0044041743475115025,1.8108069097413744,-0.2333340397575552,69.66730020992024,52.85409963966809,-1.7038059832516979,-1.7866130742705906,-0.5051236849253584,-0.4050371831955317,14.684969846800039,1.0400009155273438,0.40390425552165254,1.711998558044435,-0.2729078114144059,3.696904927503276,0.7195453733150146,2.7044517427738555,-5.713069628847336,81.58725237782684,22.983197631290246,0.9924531847294202,11,-1.6299972534179688,-2.804997444152832,-0.32249927520751953,-0.25499916076660156,-3.309997558593757,4,-0.06967090878179849,-1.1888865341414827,36.33000183105469,1.1621623479277055,35.009998321533196,-1.1333309597499492,35.049999237060554,-0.06967090878179849
2675,2008-11-17,35.79999923706055,36.38000106811523,34.970001220703125,36.04999923706055,1427433.0,-0.010229442925502763,2.0988882926993186,0.5952352839665398,62.24156366848415,54.09908707021401,-1.280325985682147,-1.4201164723213395,-0.16821445727054396,-0.02277990444929401,14.910143366340364,1.4099998474121023,0.33385646886782183,1.297999572753909,-0.7674099515010795,3.3634090970088977,0.2652948106264148,2.3307043348814034,-5.1882092525057395,69.84126023004437,12.12128459542,1.0327047621274925,11,-1.2599983215332031,-2.4349985122680664,-1.5024995803833008,-1.4349994659423828,-3.009998321533203,0,-0.05670387772509777,1.8108069097413744,36.16999816894531,-1.1888865341414827,36.33000183105469,1.1621623479277055,35.009998321533196,-0.05670387772509777
2676,2008-11-18,36.560001373291016,36.61999893188477,35.79999923706055,36.040000915527344,1603272.0,0.021229110402988693,1.5625167639222164,-2.0800018310546875,61.57253351166224,55.43652330800034,-1.9367315403348684,-2.1476777250155266,-0.9528347964485917,-0.771887758196101,15.411619650047099,0.8199996948242259,0.308688591127229,1.9675016403198242,-0.2930602370999935,4.228063517739642,0.8372207016099154,3.097782579029733,-5.7964471731685165,91.5179248062425,32.85134608936794,1.1302809387099093,11,-1.6750011444091797,-3.195000648498535,-2.2625017166137695,-2.1950016021728516,-3.470001220703125,1,-0.08096287713305084,2.0988882926993186,35.79999923706055,1.8108069097413744,36.16999816894531,-1.1888865341414827,36.33000183105469,-0.08096287713305084
2677,2008-11-19,35.36000061035156,36.88000106811523,35.11999893188477,36.560001373291016,1744616.0,-0.032822776746833426,-1.0952355002123064,-2.3076917433884754,57.025632799341075,56.42029505414738,-0.3923420287650998,-0.9125549622258546,0.19262188844959383,0.44140091773471113,15.847738635318878,1.7600021362304545,0.3085090666637029,0.7155008316040039,-1.5664137033785863,2.997415366586594,-0.4254564358872912,1.856458099095299,-4.447717478972724,35.31919245372463,-22.65011715490214,1.1409572674912942,11,-0.2700004577636719,-1.994999885559082,-1.0625009536743164,-0.9950008392333984,-2.049999237060547,2,-0.06532809200842493,1.5625167639222164,36.560001373291016,2.0988882926993186,35.79999923706055,1.8108069097413744,36.16999816894531,-0.06532809200842493
2678,2008-11-20,34.97999954223633,35.060001373291016,34.09000015258789,34.360000610351555,1734225.0,-0.010746636356221972,1.4871743457571416,-0.5166654480835986,48.41987291817181,56.55511644961962,0.22797192704130254,-0.5820875097507354,0.48481402035803,0.8113787756478672,16.112513226233922,1.2700004577636719,0.3204038292366178,0.3479997634887724,-1.9231238330848157,2.6191233600623605,-0.7875620347980217,1.4835615617755664,-3.9219620582262777,31.89960923293171,-23.582762088515743,1.1355617982867943,11,0.26000022888182883,-1.6149988174438477,-0.682499885559082,-0.6149997711181641,-0.8299980163574219,3,-0.07204118040999163,-1.0952355002123064,35.36000061035156,1.5625167639222164,36.560001373291016,2.0988882926993186,35.79999923706055,-0.07204118040999163
2679,2008-11-21,33.669998168945305,34.639999389648445,32.959999084472656,34.639999389648445,2137003.0,-0.03745001116164315,2.4639137958156003,-1.5645207932122933,45.11041351115448,56.27508355262312,1.620607525610879,0.7514781870465299,1.6835260881688257,2.102519891510994,16.044829489004442,2.020000457763672,0.46080839131901286,-0.9525014877319435,-3.238761163166423,1.3337581877025357,-2.095631325449183,0.1906283499852961,-2.469121419356668,18.11221237732382,-34.9425063172655,1.1431298377172394,11,1.25000190734864,-0.3049974441528249,0.6275014877319407,0.6950016021728587,0.3500022888183665,4,-0.020492980820693396,1.4871743457571416,34.97999954223633,-1.0952355002123064,35.36000061035156,1.5625167639222164,36.560001373291016,-0.020492980820693396
2680,2008-11-24,36.09000015258789,36.36000061035156,33.630001068115234,33.86999893188477,2052877.0,0.07187413469700199,-1.022224168818912,-2.2886581720937142,56.24476199094386,56.64935924353469,-0.5569722914487869,-1.4316140445265972,-0.8087215681353754,-0.323738969365408,14.56907451768091,2.729999542236328,0.6462975015727253,1.270500564575194,-0.7861856782350216,3.3271868073854094,0.24215744317008614,2.2988436859803016,-4.749140922732238,79.84692561830678,22.61204185405333,1.0283431214051089,11,-1.1700000762939453,-2.72499942779541,-1.7925004959106445,-1.7250003814697266,-2.049999237060547,0,-0.08949846296979647,2.4639137958156003,33.669998168945305,1.4871743457571416,34.97999954223633,-1.0952355002123064,35.36000061035156,-0.08949846296979647
2681,2008-11-25,35.61999893188477,36.5,35.310001373291016,35.54999923706055,1398103.0,-0.013023031829203724,-3.3273037495318287,0.031531376726926116,62.71024922057293,58.165012695372376,0.00266674647580345,-0.84173862179955,-0.4288779227014814,0.1557307089622384,12.311561061375649,1.1899986267089844,0.804711945269645,0.6969993591308636,-1.298111773672801,2.6921104919345282,-0.3005562072709722,1.6945549255326995,-4.141956871367444,67.85710462677811,5.0380654670859855,0.9975555664018331,11,-0.6999988555908274,-2.2549982070922923,-1.842498779296882,-1.2549991607666087,-1.8499984741211009,1,-0.0794496940263576,-1.022224168818912,36.09000015258789,2.4639137958156003,33.669998168945305,1.4871743457571416,34.97999954223633,-0.0794496940263576
2682,2008-11-26,34.049999237060554,35.70000076293945,33.799999237060554,35.61999893188477,1726646.0,-0.04407635434876034,1.1965292937311294,-22.428664850133963,51.94468467143711,57.215223611298654,1.5893019416485856,0.7327507560252684,1.0340856752303793,1.723610774069364,12.642306490542342,1.9000015258788991,0.9355508180513255,-0.8520002365112234,-2.8758229377624005,1.1718224647399538,-1.863911587136812,0.1599111141143652,-2.437518002494784,30.79095679910364,-34.32271349672416,1.0119113506255881,11,0.8700008392333913,-0.6849985122680735,-0.4099998474121165,0.3150005340576101,-0.549999237060554,2,-0.028193806343108085,-3.3273037495318287,35.61999893188477,-1.022224168818912,36.09000015258789,2.4639137958156003,33.669998168945305,-0.028193806343108085
2683,2008-11-27,34.330001831054695,34.700000762939446,33.919998168945305,34.169998168945305,1262415.0,0.008223277540910567,-1.3636311092615203,-0.10191318038905965,50.44564219224342,55.07948383155678,1.1127858300568647,0.5054403363347078,0.6835554505186465,1.4132366209170186,12.757456052959476,0.7800025939941406,0.9315308947237853,-0.5889976501464744,-2.5861002023220223,1.4081049020290735,-1.5875489262342484,0.4095536259412995,-2.5857702059214525,38.70063254991992,-27.23349675778335,0.9985512760877746,11,0.5899982452392507,-0.9650011062622141,-0.6900024414062571,0.03499794006346946,-1.2900009155273509,3,-0.029711634237111872,1.1965292937311294,34.049999237060554,-3.3273037495318287,35.61999893188477,-1.022224168818912,36.09000015258789,-0.029711634237111872
2684,2008-11-28,34.279998779296875,34.580001831054695,33.97999954223633,34.5,1252632.0,-0.001456540899819836,2.15786620623185,-1.374976158687652,50.490635123730726,53.77382510436196,0.9683286613086324,0.5041056104709867,0.6632523494039191,1.448555509148889,13.133306146040935,0.6000022888183665,0.9894830557831824,-0.5900007247924819,-2.5999240069807215,1.4199225573957577,-1.5949623658866017,0.4149609163016379,-2.4066517714075104,22.64801230273555,-42.54253619180044,1.0049616410941185,11,0.6400012969970703,-0.9149980545043945,-0.21499919891357422,0.08500099182128906,-1.0900001525878906,4,-0.0037922187294965326,-1.3636311092615203,34.330001831054695,1.1965292937311294,34.049999237060554,-3.3273037495318287,35.61999893188477,-0.0037922187294965326
2685,2008-12-01,33.389999389648445,34.52000045776367,33.130001068115234,34.509998321533196,1260828.0,-0.025962643563042898,1.4385885659790192,5.090875988347834,42.602509603874,51.66604467016326,1.65450776470027,1.368996133988233,1.5146752992360533,2.318067360739569,13.76855149548471,1.3899993896484375,0.7516294369471552,-1.4195001602172752,-3.5337776899102025,0.694777369475652,-2.476638925063739,-0.3623613953708116,-1.3901193066580788,7.715086170303293,-51.671733013220575,1.0571387648464619,12,1.5300006866455007,-0.024998664855964137,0.8474998474121023,0.9750003814697195,0.02999877929686079,0,0.018867956862273605,2.15786620623185,34.279998779296875,-1.3636311092615203,34.330001831054695,1.1965292937311294,34.049999237060554,0.018867956862273605
2686,2008-12-02,34.0,34.47999954223633,32.830001831054695,33.290000915527344,1576890.0,0.018268961410663254,-1.024540480325031,-0.6339283585546451,45.71672345562456,50.409499187528105,0.7187685400573827,0.7502037320337323,0.8962472625572531,1.6870862000946047,14.065175104795188,1.6499977111816335,0.4227083855344631,-0.7794996261596694,-2.923117026562828,1.3641177742434891,-1.8513083263612486,0.29230907404190987,-1.8761175034106543,40.76650189472215,-16.08173035876367,1.0718087002015795,12,0.6650009155273438,-0.6349992752075195,-0.35500049591064453,0.36499977111816406,-1.1599998474121094,1,0.0011764975155101887,1.4385885659790192,33.389999389648445,2.15786620623185,34.279998779296875,-1.3636311092615203,34.330001831054695,0.0011764975155101887
2687,2008-12-03,35.139999389648445,35.34000015258789,33.630001068115234,33.639999389648445,1160464.0,0.033529393813189534,-1.2500037645121735,2.1126787805847775,44.87510415653581,50.01563599179076,-0.509275647956251,-0.22490735320888433,-0.22943506445060535,0.5520022432317759,13.796732268952598,1.7099990844726562,0.24078373139776943,0.24849987030030007,-1.707504185004943,2.204503925605543,-0.7295021573523215,1.2265018979529216,-2.894594527732096,92.03183678556094,38.31890432080158,0.9780020276526227,12,-0.47499847412110086,0.1250019073486257,-2.3274993896484446,-1.5099992752075266,-1.8999977111816406,2,-0.03898687978601234,-1.024540480325031,34.0,1.4385885659790192,33.389999389648445,2.15786620623185,34.279998779296875,-0.03898687978601234
2688,2008-12-04,34.380001068115234,35.66999816894531,33.919998168945305,34.90999984741211,948962.0,-0.021627727226343985,-1.4137854831496006,-0.35333251953125,42.669960862676966,49.74447458640438,0.17507328871633376,0.6287598378330301,0.5028167921858895,1.3387326609903738,13.433377757457873,1.750000000000007,-0.024581685635595818,-0.5504985809326186,-2.427590781748016,1.3265936198827788,-1.4890446813403173,0.3880475194750801,-2.015504288178427,54.57750830100675,4.209123232921321,0.9385461004076983,12,0.2849998474121094,0.22500038146972656,-0.9500007629394531,-0.7500009536743164,-1.3800010681152344,3,-0.02559630717787753,-1.2500037645121735,35.139999389648445,-1.024540480325031,34.0,1.4385885659790192,33.389999389648445,-0.02559630717787753
2689,2008-12-05,34.31999969482422,34.689998626708984,33.75,34.200000762939446,1175355.0,-0.0017452405883332522,1.1860514631192807,-0.22641360050672152,43.7815213060227,48.359670065857586,0.3765745609233022,0.7334540824132034,0.5383158196357627,1.4060683796331048,13.082081056949612,0.9399986267089844,-0.17463551694179102,-0.6149999618530302,-2.4854410391511834,1.255441115445123,-1.5502205005021068,0.32022057679604643,-1.838792835227359,52.46478116504216,4.371232136861835,0.9352205386490753,12,0.345001220703125,0.2850017547607422,-0.8899993896484375,-0.6899995803833008,-0.22999954223632812,4,-0.03729600205940298,-1.4137854831496006,34.380001068115234,-1.2500037645121735,35.139999389648445,-1.024540480325031,34.0,-0.03729600205940298
2690,2008-12-08,34.65999984741211,35.459999084472656,34.549999237060554,35.34000015258789,1441816.0,0.009906764440885674,-1.0222184546263884,-5.666719649044392,41.72473994954504,46.02794681352114,-0.2096499824325022,0.4553941416859075,0.17145613175671315,1.070983334269087,13.006752407268223,1.1399993896484375,-0.1935306463662556,-0.29949989318847514,-2.1403523386849415,1.5413525523079912,-1.2199261159367083,0.620926329559758,-2.0644171097483976,64.43663296117592,20.933953802190103,0.9204262227482344,12,-0.39499855041503906,-0.05499839782714844,-1.2299995422363281,-1.0299997329711914,-1.0600013732910227,0,-0.04241203771421487,1.1860514631192807,34.31999969482422,-1.4137854831496006,34.380001068115234,-1.2500037645121735,35.139999389648445,-0.04241203771421487
2691,2008-12-09,33.65999984741211,34.919998168945305,33.630001068115234,34.470001220703125,1604115.0,-0.02885170237745005,-1.9655142174379947,1.1911779555475772,42.464542454870454,44.974597678347074,0.5398578415184119,1.4186546977404078,1.098572931105302,2.068855988281882,12.88848459135762,1.289997100830071,-0.09580399224133629,-1.2299999237060533,-3.159298083376136,0.6992982359640294,-2.1946490035410946,-0.26535084387101193,-0.9523287492428807,1.4705304867672826,-41.28823877076994,0.96464907983504,12,0.5900001525878906,0.9450016021728516,-0.22999954223632812,-0.029999732971191406,-0.07999801635741477,1,-0.007130174674830125,-1.0222184546263884,34.65999984741211,1.1860514631192807,34.31999969482422,-1.4137854831496006,34.380001068115234,-0.007130174674830125
2692,2008-12-10,33.61999893188477,34.029998779296875,33.130001068115234,34.009998321533196,1018526.0,-0.0011883813341850846,3.1860328950870285,0.48147991164985976,43.784280811672026,44.23444641383914,0.5726712158194402,1.4220924232991976,1.046314631227041,2.112383185185543,13.176084211823479,0.8999977111816406,-0.3374645090073969,-1.200500869750968,-3.2100730505473436,0.8090713110454075,-2.2052869601491523,-0.1957147793527838,-0.8024812404201427,19.291276498284414,-23.814943109947837,1.0047860903981864,12,0.6300010681152273,0.9850025177001882,-0.18999862670899148,0.010001182556145238,-0.06999969482421875,2,-0.023200440335443995,-1.9655142174379947,33.65999984741211,-1.0222184546263884,34.65999984741211,1.1860514631192807,34.31999969482422,-0.023200440335443995
2693,2008-12-11,33.689998626708984,34.200000762939446,33.380001068115234,33.61999893188477,877077.0,0.0020820849806102437,-1.9818418898860872,-0.17948667788253458,50.103095053915034,44.19138640608185,0.44962247821021606,1.2060017238447074,0.8948949347764454,2.0367723511836715,13.91398448987791,0.8199996948242116,-0.6411981650572116,-0.9985010147094755,-2.936120951666247,0.939118922247296,-1.9673109831878577,-0.02969104623109331,-0.7648312738148562,24.034250444093352,-21.31509825785232,0.9688099684783854,12,0.5600013732910156,1.1650028228759766,-0.2599983215332031,-0.059998512268066406,0.44000244140625,3,-0.013356989212977566,3.1860328950870285,33.61999893188477,-1.9655142174379947,33.65999984741211,-1.0222184546263884,34.65999984741211,-0.013356989212977566
2694,2008-12-12,33.650001525878906,33.799999237060554,32.700000762939446,32.799999237060554,1042966.0,-0.001187209927588695,-1.0952367112199397,12.142942779292683,33.333350704441855,43.161479861700485,0.43678963252613556,1.1041367142346559,0.8358543727479741,2.0588934047110286,14.966971955241847,1.099998474121108,-0.7007439926680661,-0.9124982833862276,-2.7705891904762368,0.9455926237037815,-1.8415437369312286,0.016547170158773383,4.549999237060547,34.420338430196004,-6.29409308057739,0.929045453545004,12,0.5349979400634766,1.1399993896484304,-0.220001220703125,-0.02000141143798828,1.1199989318847656,4,-0.019316537783185983,-1.9818418898860872,33.689998626708984,3.1860328950870285,33.61999893188477,-1.9655142174379947,33.65999984741211,-0.019316537783185983
2695,2008-12-15,33.77000045776367,34.139999389648445,33.560001373291016,33.860000610351555,778860.0,0.0035660899388809675,-1.2745095105951973,-0.1058822473442972,36.72885114692651,42.16282738295626,0.4205922558418109,0.8688015317093658,0.6023079181007205,1.9213750876086522,15.58064855080607,0.579998016357429,-0.7605175614991424,-0.6909994125366197,-2.485141299576007,1.1031424745027678,-1.5880703560563134,0.20607153098307407,4.320000305175782,48.19824076953907,10.466197630331123,0.8970709435196949,12,0.41499900817871094,1.0200004577636648,-0.3400001525878906,-0.1400003433227539,0.7399978637695241,0,0.009475856988051978,-1.0952367112199397,33.650001525878906,-1.9818418898860872,33.689998626708984,3.1860328950870285,33.61999893188477,0.009475856988051978
2696,2008-12-16,33.59999847412109,34.18000030517578,33.330001831054695,34.18000030517578,1281867.0,-0.005034112565535986,1.9310199679040032,6.444453863434657,45.96049838954117,42.28342674217908,0.5899238256656645,0.8492172086253049,0.6982894295043636,2.0789184507893808,16.424187377149067,0.8499984741210866,-0.8261980177771164,-0.7130012512207102,-2.247682738006837,0.8216802355654167,-1.4803419946137737,0.05433949217235323,4.38220228881837,59.999847412109375,20.5062128125751,0.7673407433930618,12,0.5850009918212962,1.19000244140625,0.7800021171569895,0.030001640319831324,1.0,1,0.0,-1.2745095105951973,33.77000045776367,-1.0952367112199397,33.650001525878906,-1.9818418898860872,33.689998626708984,0.0
2697,2008-12-17,33.049999237060554,33.97999954223633,32.81999969482422,33.97999954223633,1274544.0,-0.016369025655883496,1.494622509167576,1.6034437399699768,39.0410739678925,41.88021708720303,0.9077374230312145,1.2830671560151004,1.2182540859950635,2.606268487456788,17.039352728402,1.1599998474121094,-0.7284175121925571,-1.1475004196166907,-2.698023494405959,0.4030226551725775,-1.9227619570113248,-0.3722388822220566,4.826557525878904,23.333231608073866,-15.588999160787658,0.775261537394633,12,1.0300006866455007,1.7400016784667827,0.8250012397766042,0.580000877380364,1.650001525878892,2,0.016036387480451886,1.9310199679040032,33.59999847412109,-1.2745095105951973,33.77000045776367,-1.0952367112199397,33.650001525878906,0.016036387480451886
2698,2008-12-18,32.459999084472656,33.240001678466804,31.979999542236328,33.09999847412109,1744028.0,-0.017851744817176995,1.7391178153532036,0.6881711608981329,35.736673367302856,40.98634509401193,1.3373840418773426,1.765092441547523,1.8178118919938058,3.1812953393656898,17.31509302646832,1.2600021362304759,-0.7293395635547952,-1.6115005493164034,-3.297895684886953,0.07489458625414613,-2.454698117101678,-0.7683029815311286,5.313026558466802,21.818153444410342,-18.371066936058106,0.8431975677852733,12,1.260000228881836,1.970001220703125,1.3500018119812012,1.1700010299682617,2.5499992370605398,3,0.033579796159307396,1.494622509167576,33.049999237060554,1.9310199679040032,33.59999847412109,-1.2745095105951973,33.77000045776367,0.033579796159307396
2699,2008-12-19,32.97999954223633,33.009998321533196,31.90999984741211,32.200000762939446,2381229.0,0.016019731128471104,1.6190554041780474,-1.2187492549412544,46.58901861966309,41.52682050180283,0.6786863393740035,1.2550980893157657,1.3748606342914655,2.640251721099247,17.09811240518635,1.0999984741210866,-0.8004898131444804,-1.0570001602172852,-2.805083305680874,0.6910829852463038,-1.931041732949076,-0.1829585874854942,4.561305056675003,47.13654092732415,2.722261636176711,0.8740415727317941,12,0.4349994659423828,1.4150009155273438,0.910001277923584,0.6500005722045898,1.9300003051757812,4,0.034869664701060454,1.7391178153532036,32.459999084472656,1.494622509167576,33.049999237060554,1.9310199679040032,33.59999847412109,0.034869664701060454
2700,2008-12-22,32.860000610351555,33.360000610351555,32.5,33.09999847412109,811938.0,-0.0036385364933403386,1.2631531395873927,-0.30769005047145537,39.67391229231651,41.216750483741286,0.5772031123403139,1.1812706713095196,1.4686191970585512,2.737657430567374,17.87010783610184,0.8600006103515554,-0.7902587390681362,-1.0154991149902415,-2.5485659353021433,0.5175677053216603,-1.7820325251461924,-0.2489657048342906,4.343425703469826,41.850245434547396,-2.9004748150804716,0.7665334101559491,12,0.19499969482422586,1.5349998474121165,1.0925002098083567,0.7699995040893626,2.5900001525878977,0,0.05812537467849066,1.6190554041780474,32.97999954223633,1.7391178153532036,32.459999084472656,1.494622509167576,33.049999237060554,0.05812537467849066
2701,2008-12-23,32.790000915527344,33.439998626708984,32.700000762939446,32.790000915527344,933026.0,-0.002130240216799084,-7.222184546263152,-0.0,23.59550465479097,38.97355313297672,0.5708458619007075,1.08395838293616,1.5303669270741125,2.771653719602341,18.742195113655395,0.7399978637695384,-0.8030856005017526,-0.9439989089965835,-2.312707993819977,0.42471017582681014,-1.6283534514082803,-0.25964436658488665,4.095819810309479,42.512135161931155,3.5875734758031896,0.6843545424116952,12,0.2649993896484375,1.6049995422363281,1.1624999046325684,0.8399991989135742,2.1800003051757812,1,0.052454936199509694,1.2631531395873927,32.860000610351555,1.6190554041780474,32.97999954223633,1.7391178153532036,32.459999084472656,0.052454936199509694
2702,2008-12-29,33.09000015258789,33.40999984741211,32.639999389648445,33.40999984741211,793306.0,0.00914910730967633,3.812507450587658,-100.0,33.834566338481366,37.16593883126187,0.20982547504479498,0.7466309810741336,1.2154378050991,2.432239911559627,18.961712963587395,0.7700004577636648,-0.8167248740134028,-0.5959997177124023,-1.9852275752908213,0.7932281398660166,-1.2906136465016118,0.09861421107680712,3.4972713205434474,77.1242644858881,38.51991350865318,0.6946139287892102,12,-0.04500007629394531,1.3050003051757812,1.0350003242492676,0.5399999618530273,2.3899993896484375,0,0.045633070854340874,-7.222184546263152,32.790000915527344,1.2631531395873927,32.860000610351555,1.6190554041780474,32.97999954223633,0.045633070854340874
2703,2008-12-30,33.310001373291016,33.700000762939446,32.900001525878906,33.130001068115234,558239.0,0.0066485711601278474,-1.4999999999999778,-0.5625014901175405,37.83133881240592,37.66571528770232,-0.07794352858782361,0.470414183868499,1.0253093570151322,2.178174114791865,19.093260675065498,0.7999992370605398,-0.7675176411071192,-0.32499847412109517,-1.689348945293709,1.0393519970515186,-1.007173709707402,0.3571767614652117,2.9966338022971684,78.21233574433474,39.652645976044596,0.6821752355863065,12,-0.2650012969970703,0.8949985504150391,0.9174990653991699,0.31999874114990234,1.3199996948242188,1,0.041729190403545724,3.812507450587658,33.09000015258789,-7.222184546263152,32.790000915527344,1.2631531395873927,32.860000610351555,0.041729190403545724
2704,2009-01-02,34.150001525878906,34.97999954223633,33.77000045776367,34.97999954223633,846584.0,0.02521765589782987,1.9156674127558266,-4.611092273131861,44.516144381030195,38.53097009149162,-0.9382242783353973,-0.4003505712628126,0.19203129661077867,1.3056143185042117,18.832671613132685,1.6699981689453125,-0.7152728257135053,0.5215015411376953,-0.8310987718107228,1.8741018540861134,-0.15479861533651018,1.1978016976119008,1.892835530018715,66.53233187257062,29.955165429972254,0.6763001564742084,1,-0.7050018310546875,0.05499839782714844,0.15249872207641602,-0.5200014114379883,-0.5,4,0.025182921148702908,-1.4999999999999778,33.310001373291016,3.812507450587658,33.09000015258789,-7.222184546263152,32.790000915527344,0.025182921148702908
2705,2009-01-05,34.02000045776367,34.740001678466804,33.900001525878906,34.549999237060554,698733.0,-0.003806766099753167,-1.1818280901659832,0.6385542722413554,54.76191437313809,39.50890520078016,-0.8594072045160033,-0.23266000909489293,0.2996579192751838,1.405801383610708,18.159342804056678,0.8400001525878977,-0.7571066849313794,0.3600004196166964,-0.9985437819011693,1.718544621134562,-0.31927168114224,1.0392725203756328,1.774866365624817,58.9744007746768,17.214717282640983,0.6792721007589342,1,-0.5750007629394531,0.1849994659423828,0.12249994277954102,-0.3900003433227539,-0.5900001525878906,0,0.026161063423658204,1.9156674127558266,34.150001525878906,-1.4999999999999778,33.310001373291016,3.812507450587658,33.09000015258789,0.026161063423658204
2706,2009-01-06,34.040000915527344,34.810001373291016,33.790000915527344,34.31999969482422,817306.0,0.0005879029245898781,-1.6153898822332642,0.5283008003685079,55.58513525441295,41.34713423261577,-0.9056705494034603,-0.2629938778061103,0.26253449808865525,1.3607503239991416,17.342383831225153,1.0200004577636719,-0.6426763897818901,0.3780008316040053,-0.9827668959448133,1.738768559152824,-0.30238303217040396,1.0583846953784146,1.5217738893025654,59.82912113619271,14.59830975585433,0.6803838637744098,1,-0.595001220703125,0.16499900817871094,0.10249948501586914,-0.4100008010864258,0.8400001525878906,1,0.04142185104257545,-1.1818280901659832,34.02000045776367,1.9156674127558266,34.150001525878906,-1.4999999999999778,33.310001373291016,0.04142185104257545
2707,2009-01-07,33.77000045776367,34.110000610351555,33.43000030517578,34.0,708988.0,-0.007931858122850688,2.022218454626436,0.8214305177111717,51.01012436301284,43.044184343250215,-0.5842360182308894,-0.10634519026059763,0.5257838410185656,1.611540106754532,17.199067543323622,0.6800003051757741,-0.5781785684721186,0.1765003204345703,-0.995888973539131,1.3488896144082716,-0.4096943265522839,0.7626949674214245,1.572667849621169,41.82691161448046,-5.833752049076232,0.5861946469868509,1,-0.3250007629394531,0.034999847412109375,0.372499942779541,-0.1400003433227539,1.1199989318847727,2,0.035534520185757756,-1.6153898822332642,34.040000915527344,-1.1818280901659832,34.02000045776367,1.9156674127558266,34.150001525878906,0.035534520185757756
2708,2009-01-08,33.5,34.189998626708984,33.0,33.84000015258789,869504.0,-0.007995275513879907,1.2884652769881413,1.4782644751463685,48.210006700753105,43.22429413003799,-0.16896586853524553,0.0994461429234974,0.756420058395392,1.8667919977090222,17.389841195711433,1.1899986267089844,-0.5952389183410247,-0.049500083923341265,-1.1621354180003038,1.0631352501536213,-0.605817750961819,0.5068175831151365,1.6367081997864759,25.252531090753212,-23.088103066164035,0.5563176670384801,1,0.23999977111816406,0.28999900817871094,0.6425004005432129,0.09999942779541016,1.3100013732910156,3,0.059104463947353025,2.022218454626436,33.77000045776367,-1.6153898822332642,34.040000915527344,-1.1818280901659832,34.02000045776367,0.059104463947353025
2709,2009-01-09,33.040000915527344,33.799999237060554,32.779998779296875,33.790000915527344,811099.0,-0.013731315954407686,1.6493633886549113,2.205881362968282,41.94261452295681,43.47637215566469,0.3357468437641131,0.48341928773228915,1.21506398503859,2.313049994357634,17.556250946054398,1.020000457763679,-0.5304800886108083,-0.4454992294311495,-1.5180561836270314,0.6270577247647324,-0.981777706529094,0.09077924766679502,1.9031047831166674,12.8079706400227,-34.08211359644588,0.5362784770979424,1,0.7699985504150391,0.7499980926513672,1.1024994850158691,0.5599985122680664,1.8600006103515625,4,0.04812348996760041,1.2884652769881413,33.5,2.022218454626436,33.77000045776367,-1.6153898822332642,34.040000915527344,0.04812348996760041
2710,2009-01-12,33.189998626708984,33.330001831054695,32.880001068115234,33.060001373291016,570095.0,0.004539882173887788,1.1951060662448414,-0.17332967122395834,45.454545454545524,45.905154466748535,0.26539074115800787,0.22940799176069504,1.1205529776824505,2.148606876665994,18.27808406238396,0.45000076293946023,-0.37702448634836117,-0.22200145721435405,-1.1469906647476336,0.7029877503189255,-0.6844960609809903,0.24049314655228216,1.57112072086111,20.197011009991485,-24.000615565919205,0.46249460376663826,1,0.6200008392333984,0.6000003814697266,0.9525017738342285,0.30500125885009766,1.3300018310546875,0,0.013859684188108012,1.6493633886549113,33.040000915527344,1.2884652769881413,33.5,2.022218454626436,33.77000045776367,0.013859684188108012
2711,2009-01-13,33.419998168945305,33.470001220703125,33.029998779296875,33.029998779296875,1017014.0,0.00692978462648175,-1.2564263077585196,3.0000586888901384,54.41526316412383,48.191898558486585,0.14991992314137548,-0.020547249733319006,0.9047237539290691,1.9087058589406851,18.476191651509396,0.44000244140625,-0.33621666308314246,0.019998168945306816,-0.8976422787180525,0.9376386166086661,-0.4388220548863728,0.47881839277698646,1.1700540086153097,45.390032546675435,-1.387033869248988,0.4588202238316805,1,0.46000099182129617,0.37000083923340554,0.7225022315979075,0.07500171661377664,0.770000457763679,1,0.00029928595985895257,1.1951060662448414,33.189998626708984,1.6493633886549113,33.040000915527344,1.2884652769881413,33.5,0.00029928595985895257
2712,2009-01-14,32.84000015258789,33.740001678466804,32.540000915527344,33.740001678466804,888244.0,-0.01735481891487245,1.666663840969753,-2.3076998317618664,54.54547113832306,50.049024372477376,0.771899571301887,0.5249326092175579,1.462785671056153,2.462236099914506,18.558622968621265,1.2000007629394602,-0.250068076328148,-0.5209999084472656,-1.4651881537757205,0.4231883368811893,-0.9930940311114895,-0.04890578578304172,1.589248885163812,18.18179716417324,-30.44074483281144,0.47209412266422635,1,0.9200000762939453,0.9499988555908203,1.1750006675720215,0.6549997329711914,1.2099990844726634,2,0.062119394215854884,-1.2564263077585196,33.419998168945305,1.1951060662448414,33.189998626708984,1.6493633886549113,33.040000915527344,0.062119394215854884
2713,2009-01-15,33.240001678466804,33.450000762939446,32.5,32.799999237060554,1165320.0,0.012180314373335666,1.2093025318926773,-0.48889077268681,53.2019986770698,51.01411929425956,0.40333987033457674,0.09432603304266962,1.0605180111490071,2.0392611277494197,18.78416587132697,0.950000762939446,-0.06542941408355318,-0.09849853515624574,-1.0310513463742481,0.8340542760617566,-0.5647749407652469,0.36777787045275545,1.038092407864525,56.923239442819366,7.777599866669462,0.4662764056090018,1,0.41499900817870383,0.549997329711907,1.724999427795403,0.25499820709227805,0.979999542236321,3,0.04963891780578722,1.666663840969753,32.84000015258789,-1.2564263077585196,33.419998168945305,1.1951060662448414,33.189998626708984,0.04963891780578722
2714,2009-01-16,33.0,33.700000762939446,32.90999984741211,33.650001525878906,963740.0,-0.007220266737299252,1.1066691080729376,-1.477267998335414,51.67463372520684,50.67108811115609,0.5174770155378638,0.29843534201781097,1.2544759407652037,2.2444415654771674,18.555771842909834,0.7900009155273366,0.034078885422715643,-0.30600013732910014,-1.238149241059297,0.6261489664010966,-0.7720746891941985,0.16007441453599824,1.1360084319961743,40.32252606449883,-9.343337416346415,0.46607455186510005,1,0.6550006866455078,0.6849994659423828,1.6350011825561523,0.49499988555908203,1.4399986267089844,4,0.05484852646336402,1.2093025318926773,33.240001678466804,1.666663840969753,32.84000015258789,-1.2564263077585196,33.419998168945305,0.05484852646336402
2715,2009-01-19,34.09000015258789,34.490001678466804,33.36999893188477,33.540000915527344,845314.0,0.03303030765417847,-1.5168510430373856,-0.8461506860570208,62.499990830056,51.439405397338646,-0.627542235895902,-0.8077771927966353,0.15142563698032774,1.1348659332451163,18.2773849584972,1.490001678466804,0.13244636699312906,0.7680000305175767,-0.207653489340764,1.7436535503759174,0.28017327058840635,1.255826790446747,-2.1800003051757812,79.89943776393724,28.117138419845148,0.4878267599291699,1,-0.5949993133544922,-0.4050006866455078,0.5450010299682617,-0.5950002670288086,0.5200004577636648,0,0.023760673794820386,1.1066691080729376,33.0,1.2093025318926773,33.240001678466804,1.666663840969753,32.84000015258789,0.023760673794820386
2716,2009-01-20,33.59999847412109,34.290000915527344,33.360000610351555,34.169998168945305,1061712.0,-0.014373765804445382,1.296282342303286,-1.036364519104724,54.7309649196684,51.85283212585593,-0.23078847804419667,-0.33494849798946547,0.6224142360877849,1.5939411374313153,17.859364939725054,0.9300003051757884,0.12654040181416093,0.2779983520507727,-0.697655167807568,1.2536518719091134,-0.20982840787839763,0.7658251119799431,-1.6383985900878848,55.27625860941886,6.422796027679652,0.4878267599291699,1,-0.10499763488768821,-0.1549987792968679,0.835002899169929,-0.10499858856200461,-0.029998779296867895,1,0.027381012661389814,-1.5168510430373856,34.09000015258789,1.1066691080729376,33.0,1.2093025318926773,33.240001678466804,0.027381012661389814
2717,2009-01-21,33.580001831054695,33.75,33.25,33.540000915527344,1127733.0,-0.0005951382135268579,1.6315979681570862,-0.0701770823573628,52.601161167694656,52.340738177738324,-0.26884986451077,-0.28797409729417467,0.6775777960324447,1.5854551466809426,17.17562227978469,0.5,0.0711584316220808,0.23150157928467507,-0.7418333573086713,1.2048365158780214,-0.2551658890119981,0.7181690475813483,-1.5678339111328228,54.271403021467876,8.754421797345557,0.48666746829667434,1,-0.08500099182129617,-0.13500213623047586,0.8474988937377859,-0.08500194549561257,-0.37000274658203836,2,0.018165478332111462,1.296282342303286,33.59999847412109,-1.5168510430373856,34.09000015258789,1.1066691080729376,33.0,0.018165478332111462
2718,2009-01-22,33.549999237060554,33.830001831054695,33.189998626708984,33.759998321533196,869481.0,-0.0008934661214459183,2.6570973929722523,-5.2498569521253575,43.150660473736586,52.47496550560274,-0.2581569840381164,-0.18142627847954174,0.7205572933993238,1.5750151153425946,15.987671829389258,0.6400032043457102,0.0036808536246653034,0.14699897766114134,-0.7346050352989479,1.0286029906212306,-0.29380302881890685,0.5878009841411895,-1.4882746419677844,40.506243541580425,-2.2552604095738573,0.4408020064800461,1,-0.05499839782715554,-0.10499954223633523,0.8775014877319265,-0.05499935150147195,-1.05999755859375,3,0.014903129996130637,1.6315979681570862,33.580001831054695,1.296282342303286,33.59999847412109,-1.5168510430373856,34.09000015258789,0.014903129996130637
2719,2009-01-23,34.130001068115234,34.169998168945305,33.419998168945305,33.540000915527344,1169741.0,0.01728768537240355,1.2388248355965972,-2.8095367847413346,51.13872224275681,53.10654070429289,-0.7457007008554797,-0.7071092933527154,0.14022966857835684,0.9656760397460005,14.563283092643475,0.75,-0.012711204714221935,0.6695007324218736,-0.24532420488311857,1.5843256697268657,0.21208826376937395,1.1269132010743732,-2.019710931354986,72.30771036538806,30.291788156477224,0.45741246865249724,1,-0.6350002288818359,-0.6850013732910156,0.4224996566772461,-0.6350011825561523,-1.0,4,0.002636980655472909,2.6570973929722523,33.549999237060554,1.6315979681570862,33.580001831054695,1.296282342303286,33.59999847412109,0.002636980655472909
2720,2009-01-26,34.77000045776367,35.15999984741211,34.110000610351555,34.5,1558241.0,0.018751812763531772,1.0000000000000135,0.45762777616138106,56.69724256921577,53.36009397152532,-1.2717448393777033,-1.261349538085483,-0.4907310636361757,0.2941745946850034,13.66059538006344,1.049999237060554,0.021889888470632002,1.2140001296997056,0.17304077038303944,2.2549594890163718,0.6935204500413761,1.7344798093580351,-2.6121160901692946,80.20308893467384,38.76986469503265,0.5204796796583324,1,-0.9400005340576172,-1.2350006103515625,-0.2825002670288086,-1.2750005722045898,-2.3899993896484375,0,-0.00949099300287759,1.2388248355965972,34.130001068115234,2.6570973929722523,33.549999237060554,1.6315979681570862,33.580001831054695,-0.00949099300287759
2721,2009-01-27,34.509998321533196,34.90999984741211,34.310001373291016,34.790000915527344,958571.0,-0.007477772010567207,1.307684407438653,-1.0370448861950843,56.801447901356404,53.61075805630681,-0.9396840057826523,-0.9126759338453283,-0.2528945649758114,0.5211623109599444,12.783065771408332,0.5999984741210938,0.127326609201603,0.8679981231689382,-0.19055305745595064,1.926549303793827,0.3387225328564938,1.3972737134813826,-2.232029334746109,67.00501913156594,24.56319209073083,0.5292755903124434,1,-0.6799983978271413,-0.9749984741210866,-0.02249813079833274,-1.014998435974114,-2.1599998474121094,1,0.002897777272737878,1.0000000000000135,34.77000045776367,1.2388248355965972,34.130001068115234,2.6570973929722523,33.549999237060554,0.002897777272737878
2722,2009-01-28,34.59999847412109,34.990001678466804,33.65999984741211,34.799999237060554,1175514.0,0.0026079442760138516,3.586168568515812,0.7142818217735779,60.45625501313381,54.416786538091706,-0.8423565570903975,-0.9315094890091302,-0.36318200656878474,0.39386513385014865,11.563841104702272,1.3300018310546946,0.21296153266329299,0.8824983596801701,-0.22456720285088494,1.9895639222112251,0.32896557841464613,1.436031140945694,-2.2067482529090015,71.5735519650516,25.84381242798092,0.553532781265527,1,-0.5649986267089773,-1.0649986267089773,-0.11249828338622336,-1.1049985885620046,-2.719999313354485,2,-0.02976875215954855,1.307684407438653,34.509998321533196,1.0000000000000135,34.77000045776367,1.2388248355965972,34.130001068115234,-0.02976875215954855
2723,2009-01-29,34.700000762939446,35.189998626708984,34.419998168945305,34.419998168945305,1193788.0,0.002890239688685403,-4.499952316725981,-1.400007629365328,66.93875549140638,56.112800067669426,-0.7973258952164599,-0.9718652042263258,-0.5252819980009988,0.27050043982833216,10.636846714868689,0.770000457763679,0.2424127814881487,0.9130006790161076,-0.2589719849255232,2.0849733429577384,0.3270143470452922,1.498987010986923,-2.1960805566793624,72.31651203137936,21.496144333352902,0.5859863319708156,1,-0.5100021362304616,-1.1500015258788991,-0.2650003433227468,-1.205000877380364,-3.6900005340576065,3,-0.042939528694712625,3.586168568515812,34.59999847412109,1.307684407438653,34.509998321533196,1.0000000000000135,34.77000045776367,-0.042939528694712625
2724,2009-01-30,35.009998321533196,35.34000015258789,34.650001525878906,34.84000015258789,1035595.0,0.008933647025300306,-1.5091067985406927,0.6071306930423037,67.98416826868706,56.722153116406204,-0.8853223055231254,-1.2797436147575212,-0.8898971951663768,-0.05187346285786276,10.858039487897697,0.6899986267089844,0.3313511294590157,1.1799983978271413,-0.10564660202262388,2.4656433976769065,0.5371758979022587,1.822820897752024,-2.344913410046182,80.35703743398035,24.60290814082707,0.6428224999248828,1,-0.7449989318847585,-1.384998321533196,-0.9349985122680593,-1.6449975967407156,-3.509998321533196,4,-0.07197934201317702,-4.499952316725981,34.700000762939446,3.586168568515812,34.59999847412109,1.307684407438653,34.509998321533196,-0.07197934201317702
2725,2009-02-02,34.90999984741211,35.040000915527344,34.549999237060554,34.86999893188477,583866.0,-0.0028562833166313473,2.266644626417734,0.23530203751904172,65.11156626077195,57.87555326541771,-0.7339581355614371,-1.1696167650655838,-0.8348764516409517,0.019393674483865198,11.04927954638797,0.49000167846678977,0.40698572482395434,1.0354999542236314,-0.33654341231272866,2.4075433207599914,0.34947827095545136,1.7215216374918114,-2.0309217166370246,74.4047483889719,16.62334830784893,0.6860216832681797,2,-0.6450004577636719,-0.9899997711181641,-1.005000114440918,-1.544999122619629,-5.350000381469723,0,-0.05098822076989573,-1.5091067985406927,35.009998321533196,-4.499952316725981,34.700000762939446,3.586168568515812,34.59999847412109,-0.05098822076989573
2726,2009-02-03,35.45000076293945,35.470001220703125,34.700000762939446,35.25,787719.0,0.015468373471430263,5.416625605976376,4.999904634751985,76.6870844989336,60.5517669688887,-1.0995705605931931,-1.6849564552683916,-1.4390084722199816,-0.5463304794514059,11.326812633695035,0.770000457763679,0.5342121357815586,1.5050008773803683,-0.037198281856980486,3.047200036617717,0.7339012977616974,2.276100456999039,-2.374048870419344,98.89500317188676,34.613079180993225,0.7710995796186736,2,-1.1200008392333984,-1.4650001525878906,-1.7250003814697266,-2.0850000381469727,-6.520000457763672,1,-0.08660083578993016,2.266644626417734,34.90999984741211,-1.5091067985406927,35.009998321533196,-4.499952316725981,34.700000762939446,-0.08660083578993016
2727,2009-02-04,34.970001220703125,35.66999816894531,34.759998321533196,35.47999954223633,883875.0,-0.013540184256868426,1.044953644768497,-2.5499818802571097,67.40440432065833,63.24662739632445,-0.448867629822864,-1.1704562595611634,-0.9913543861997169,-0.10277072101914086,11.415670281116896,0.9099998474121165,0.5053658617149068,0.9650012969970732,-0.6406007063740446,2.570603300368191,0.16220029531151425,1.767802298682632,-1.6546443953647128,44.00024414062532,-20.336237298252705,0.8028010016855592,2,-0.4250030517578125,-0.8850021362304688,-1.2450008392333984,-1.6050004959106445,-5.80000114440918,2,-0.07492143709251375,5.416625605976376,35.45000076293945,2.266644626417734,34.90999984741211,-1.5091067985406927,35.009998321533196,-0.07492143709251375
2728,2009-02-05,35.47999954223633,35.66999816894531,34.77000045776367,34.810001373291016,963422.0,0.01458388057565374,-1.399993896484375,-1.3137262235120761,73.66411018938808,65.74944827928348,-0.733433114422887,-1.6068988404512083,-1.5161883876813818,-0.6603449125256304,11.18997416607396,0.8999977111816406,0.5808012658281854,1.3759996414184599,-0.33894265070242113,3.090941933539341,0.5185284953580194,2.2334707874789004,-1.8820857556650878,83.03582072268135,15.01476529710368,0.8574711460604416,2,-0.8150005340576172,-1.3950004577636719,-1.7599992752075195,-2.1149988174438477,-5.520000457763672,3,-0.10146562649146007,1.044953644768497,34.970001220703125,5.416625605976376,35.45000076293945,2.266644626417734,34.90999984741211,-0.10146562649146007
2729,2009-02-06,34.630001068115234,35.790000915527344,34.31999969482422,35.790000915527344,1190413.0,-0.02395711626515762,1.5344851966706896,-1.7313477874695393,55.40000915527345,65.6053112332899,0.21785930162706535,-0.6658103943221363,-0.6489768087123053,0.1334585504066368,10.58062269082426,1.470001220703125,0.6626920311537958,0.44650115966796733,-1.2070791296777656,2.1000814490137003,-0.3802889850048956,1.2732913043408303,-0.783437155659108,21.088511283190435,-43.553341867597304,0.8267901446728655,2,0.09499931335449219,-0.4850006103515625,-1.0050010681152344,-1.265000343322754,-5.550001144409183,4,-0.10453366236151884,-1.399993896484375,35.47999954223633,1.044953644768497,34.970001220703125,5.416625605976376,35.45000076293945,-0.10453366236151884
2730,2009-02-09,33.650001525878906,34.65999984741211,33.59000015258789,34.529998779296875,1390202.0,-0.02829914848424997,-1.1399993896484375,0.758618421701684,50.45540137718275,64.90019495282615,1.1424168385247313,0.36935544482854965,0.2591872219950133,1.0575404576117933,9.915466919021162,1.0699996948242188,0.78726089512908,-0.5564985275268555,-2.1640499520794805,1.0510528970257695,-1.360274239803168,0.24727718474945704,2.1399993896484375,2.7273342037775894,-60.49264065373218,0.8037757122763131,2,1.039999008178711,0.4949989318847656,0.17499828338623047,-0.2850008010864258,-4.000001907348633,0,-0.06389305879304119,1.5344851966706896,34.630001068115234,-1.399993896484375,35.47999954223633,1.044953644768497,34.970001220703125,-0.06389305879304119
2731,2009-02-10,33.43000030517578,34.0,33.389999389648445,33.52000045776367,1232058.0,-0.0065379260245778115,-6.176394031190912,0.10227321987463478,48.68188522392056,63.591931642913565,1.3333226831762488,0.6220365590640711,0.41846726740011775,1.2143482270409791,9.443423542252352,0.6100006103515554,0.825599185851047,-0.7769998550415025,-2.383526946880849,0.8295272367978441,-1.5802634009611793,0.026263690878174373,2.3600006103515625,1.6667037539773228,-60.09574408998767,0.8032635459196737,2,1.1599998474121094,0.7150001525878906,0.39499950408935547,-0.06499958038330078,-4.829999923706051,1,-0.11576430762503531,-1.1399993896484375,33.650001525878906,1.5344851966706896,34.630001068115234,-1.399993896484375,35.47999954223633,-0.11576430762503531
2732,2009-02-11,34.880001068115234,34.990001678466804,33.459999084472656,33.459999084472656,1149306.0,0.043374237203191335,-1.1549302206879977,-15.777773068282965,59.35303598369816,62.74907391983488,-0.08133616252686693,-0.7033578119967814,-1.026043948095591,-0.2894591044532575,8.517900336390344,1.5600013732910227,0.8136390774912954,0.5710008621215792,-0.9253508537999124,2.067352578043071,-0.17717499583916663,1.319176720082325,0.8139997863769537,62.083363797910074,-2.270037454241951,0.7481758579607448,2,-0.29000091552734375,-0.7350006103515625,-1.0550012588500977,-1.515000343322754,-7.330001831054684,2,-0.17058487903483788,-6.176394031190912,33.43000030517578,-1.1399993896484375,33.650001525878906,1.5344851966706896,34.630001068115234,-0.17058487903483788
2733,2009-02-12,34.889999389648445,35.09000015258789,34.650001525878906,34.950000762939446,952724.0,0.00028664911774756163,1.5882260543706312,-0.04225442920656093,55.810387296935865,61.3964315896403,-0.06878205818285466,-0.6149322817977705,-1.0393500597715573,-0.33618827046971944,7.547061429097457,0.4399986267089844,0.8217246931335254,0.4984992980957088,-0.9300997765577463,1.927098372749164,-0.21580023923102232,1.21279883542244,0.7118414062499951,62.4999602635956,-0.8122743509188339,0.7142995373267289,2,-0.299999237060554,-0.7449989318847727,-1.2649993896484446,-1.5249986648559641,-8.819999694824226,3,-0.16394380663278463,-1.1549302206879977,34.880001068115234,-6.176394031190912,33.43000030517578,-1.1399993896484375,33.650001525878906,-0.16394380663278463
2734,2009-02-13,34.810001373291016,35.45000076293945,34.59999847412109,35.189998626708984,709304.0,-0.0022928637935477614,-1.124997615823284,6.333142602837027,50.334456054400945,59.75453045559908,-0.02250353399031013,-0.41358557570973176,-0.9620456225262117,-0.2926414864080158,6.950022072162636,0.8500022888183665,0.8002485466563556,0.3280012130737333,-0.9509225384856563,1.606924964633123,-0.3114606627059615,0.9674630888534281,0.7033657663574218,68.93208917497032,7.436023745178765,0.6394618757796932,2,-0.220001220703125,-0.6650009155273438,-1.0450019836425781,-1.4450006484985352,-8.370000839233402,4,-0.13932783962886208,1.5882260543706312,34.889999389648445,-1.1549302206879977,34.880001068115234,-6.176394031190912,33.43000030517578,-0.13932783962886208
2735,2009-02-16,34.900001525878906,35.2400016784668,34.549999237060554,34.59000015258789,425938.0,0.0025854682285921804,-2.538444985670642,-0.8157989840785431,53.35631346208777,57.162222562616215,-0.12747662679151972,-0.4635578904875075,-1.025057350254464,-0.3973839584932364,7.172090313782081,0.6900024414062429,0.7382594601856454,0.37750129699706747,-0.9004554888150054,1.6554580828091403,-0.2614770959089725,1.0164796899031074,0.5499992370605469,73.30102570844983,11.985369167322936,0.6389783929060379,2,-0.3100013732910156,-0.7550010681152344,-1.1000022888183594,-1.5350008010864258,-8.300001144409176,0,-0.16676221626687415,-1.124997615823284,34.810001373291016,1.5882260543706312,34.889999389648445,-1.1549302206879977,34.880001068115234,-0.16676221626687415
2736,2009-02-17,34.52000045776367,35.060001373291016,34.43000030517578,34.709999084472656,771710.0,-0.010888282277966566,-2.4054210097635913,-0.6128960807235587,49.34427798035998,55.15554185813862,0.11927358673692368,-0.011698403652850686,-0.6415922115819512,-0.022668847632729694,7.341239867195765,0.6300010681152344,0.6299647451418764,-0.04849987030029013,-1.250625262151921,1.1536255215513407,-0.649562566226102,0.5525628256255217,0.9300003051757812,53.26635574034777,-6.472838354665647,0.6010626959258152,2,0.06999969482421875,-0.375,-0.720001220703125,-1.1549997329711914,-6.149999618530273,1,-0.14107765859366084,-2.538444985670642,34.900001525878906,-1.124997615823284,34.810001373291016,1.5882260543706312,34.889999389648445,-0.14107765859366084
2737,2009-02-18,34.189998626708984,35.080001831054695,34.169998168945305,34.52000045776367,1023021.0,-0.00955972846693487,-3.9189022001359786,1.7368642961832674,45.971543417080035,52.07858999454883,0.3654247405768487,0.38614380328209563,-0.3486407488244936,0.3048645499711853,7.292236714773173,0.9100036621093892,0.5352571983828653,-0.40900154113769815,-1.5340073075830105,0.7160042253076142,-0.9715044243603543,0.15350134208495803,1.1776020812988293,1.5625325962245997,-54.24821783488592,0.5625028832226544,2,0.40000152587890625,-0.0449981689453125,-0.3549995422363281,-0.8249979019165039,-5.189998626708984,2,-0.16349805410265172,-2.4054210097635913,34.52000045776367,-2.538444985670642,34.900001525878906,-1.124997615823284,34.810001373291016,-0.16349805410265172
2738,2009-02-19,34.049999237060554,34.799999237060554,34.049999237060554,34.43000030517578,1229452.0,-0.004094746863752885,-2.947357325704108,1.1515119988902545,42.20779462053038,50.61278837957738,0.31429852215373444,0.5960841077682701,-0.22358166502081644,0.42495050723420746,7.278386412698101,0.75,0.3164482981577805,-0.5740009307861271,-1.6203257719884476,0.47232391041619337,-1.0971633513872874,-0.05083851018496688,1.2384974182128872,0.0,-50.52858755629158,0.5231624206011617,2,0.37000083923339133,0.0950012207031179,-0.27499961853028054,-0.6849985122680735,-5.0000000000000036,3,-0.19089574583382962,-3.9189022001359786,34.189998626708984,-2.4054210097635913,34.52000045776367,-2.538444985670642,34.900001525878906,-0.19089574583382962
2739,2009-02-20,34.220001220703125,34.919998168945305,33.880001068115234,33.889999389648445,1141674.0,0.004992716224719862,-4.9428664850135835,-0.8684234302062918,44.462289908441136,49.94688710527275,0.08942602275579503,0.4565794911505918,-0.40492223380907433,0.2380569313345049,7.577646496546435,1.039997100830071,0.17969084951874237,-0.40849895477295206,-1.4466201814066508,0.6296222718607467,-0.9275595680897979,0.11056165854389377,0.9925555439453149,25.0,-21.57861443203179,0.5190606133168487,2,0.1999988555908203,0.12999916076660156,-0.4975013732910156,0.8349990844726562,-5.490001678466797,4,-0.23816485199153503,-2.947357325704108,34.049999237060554,-3.9189022001359786,34.189998626708984,-2.4054210097635913,34.52000045776367,-0.23816485199153503
2740,2009-02-23,34.439998626708984,35.2400016784668,34.18000030517578,34.84000015258789,1236238.0,0.006428912862596947,-1.304355397807374,-1.2121191103713211,41.45513693545993,49.14391507322158,-0.007515961254092929,0.22197218427500331,-0.6448965110379135,-0.0005983711685644266,7.234709266538758,1.0600013732910156,-0.04917253724487125,-0.1720014572143569,-1.211142795984074,0.8671398815553601,-0.6915721265992119,0.3475692121704981,-1.0499992370605398,41.176272593656385,1.1651254810392189,0.5195706693848572,2,0.015001296997070312,0.05000114440917969,-0.7699985504150391,-0.0449981689453125,-5.179998397827145,0,-0.232287991046759,-4.9428664850135835,34.220001220703125,-2.947357325704108,34.049999237060554,-3.9189022001359786,34.189998626708984,-0.232287991046759
2741,2009-02-24,34.610000610351555,34.990001678466804,34.22999954223633,34.5,1203375.0,0.004936178583663686,-1.338462621923329,-0.2750004768353215,46.78570796032162,47.747545292846404,0.008345248004602013,0.06308042144063819,-0.8010738867108813,-0.2052246106937119,6.873239282490476,0.7600021362304759,-0.10011699443474953,-0.006999588012703839,-1.0450361500592749,1.0310369740338672,-0.5260178690359893,0.5120186930105817,-1.1830011749267442,53.676412839815924,13.584517386391951,0.5190182810232861,2,0.055000305175788355,-0.12000083923339133,-1.0200004577636648,-0.21500015258788352,-5.130001068115227,1,-0.2314360036875036,-1.304355397807374,34.439998626708984,-4.9428664850135835,34.220001220703125,-2.947357325704108,34.049999237060554,-0.2314360036875036
2742,2009-02-25,33.56999969482422,34.59999847412109,33.509998321533196,34.490001678466804,1805791.0,-0.030049144674567874,-1.0961446057124544,-8.363607990013088,34.42088487270547,45.37093391237636,0.94204692954861,1.0771879096384254,0.24224131511080316,0.7851307071501168,7.260592317534659,1.1000022888183594,-0.07190614671537787,-0.9955005645751953,-2.134391591773806,0.14339046262341526,-1.5649460781745006,-0.42605505097589,-0.10674021453856852,3.4682807435341663,-29.90300841292442,0.5694455135993046,2,0.9099998474121094,0.9200000762939453,-0.09999942779541016,0.8250007629394531,-4.379999160766605,2,-0.15490017583743232,-1.338462621923329,34.610000610351555,-1.304355397807374,34.439998626708984,-4.9428664850135835,34.220001220703125,-0.15490017583743232
2743,2009-02-26,33.209999084472656,33.610000610351555,32.860000610351555,33.610000610351555,1499292.0,-0.010723878868758696,2.749985694939957,0.4347833298088813,37.41133708445014,43.93503180460405,1.160742728366813,1.3911635350375917,0.5991846619765369,1.0987961498908234,7.718648784304912,0.75,-0.018215077311019456,-1.281001091003418,-2.5681344596210565,0.006132277614220527,-1.9245677753122408,-0.6374344066945952,2.0300025939941406,14.70581164059182,-19.38393340646762,0.6435666843088192,2,0.8400020599365234,1.1150016784667969,0.26000118255615234,1.1850013732910156,-5.339998245239258,3,-0.1267690213951569,-1.0961446057124544,33.56999969482422,-1.338462621923329,34.610000610351555,-1.304355397807374,34.439998626708984,-0.1267690213951569
2744,2009-02-27,32.490001678466804,33.029998779296875,32.34000015258789,33.02000045776367,1657331.0,-0.021680139291015088,1.5091067985406927,1.324991893799239,39.21933441345498,42.364256354755966,1.6953208741131292,2.01605326641522,1.308984760963746,1.7601370106436818,8.22674534509701,0.8699989318847656,-0.18616700612977866,-1.8749986648559513,-3.416460733717642,-0.33353659599426067,-2.6457296992867967,-1.104267630425106,2.702399978637686,5.172463688047621,-31.5259941264881,0.7707310344308453,2,1.2999992370605398,1.5749988555908132,0.9799985885620046,1.904998779296868,-4.850002288818363,4,-0.10587880159101881,2.749985694939957,33.209999084472656,-1.0961446057124544,33.56999969482422,-1.338462621923329,34.610000610351555,-0.10587880159101881
2745,2009-03-02,33.130001068115234,33.380001068115234,32.09999847412109,32.240001678466804,1298814.0,0.019698348925374143,-1.1880277786834326,-1.6792479990787217,47.41379934032035,42.14975872808488,0.8692544778365203,1.3026510003155707,0.6621461506419024,1.0577412693153718,8.708089081246955,1.2800025939941477,-0.3175682837178826,-1.1459993362426744,-2.7588607482974297,0.46686207581208095,-1.952430042270052,-0.3395686302152967,1.9483045288085918,35.64018864911035,-5.262782784962489,0.8064307060273774,3,0.5399990081787109,0.8149986267089844,0.3399991989135742,1.2649993896484375,-4.600000381469723,0,-0.13281018364087915,1.5091067985406927,32.490001678466804,2.749985694939957,33.209999084472656,-1.0961446057124544,33.56999969482422,-0.13281018364087915
2746,2009-03-03,32.380001068115234,33.200000762939446,32.330001831054695,33.040000915527344,1211840.0,-0.022638091633562007,-1.2894759297090337,-0.7415733708231239,25.490188745293196,39.87405265344191,1.4346400243828725,1.908722891243258,1.4019313650623033,1.7620655761456874,8.757723553303185,0.8699989318847514,-0.42933756814429813,-1.7424993515014648,-3.4655059601349336,-0.01949274286799607,-2.6040026558181992,-0.8809960471847305,2.5196061014404307,11.20010375976591,-25.907369708395024,0.8615033043167349,3,1.289999008178711,1.5649986267089844,1.3024988174438477,2.0149993896484375,-3.470001220703125,1,-0.09635579790964477,-1.1880277786834326,33.130001068115234,1.5091067985406927,32.490001678466804,2.749985694939957,33.209999084472656,-0.09635579790964477
2747,2009-03-04,32.34999847412109,32.689998626708984,31.53000068664551,32.68000030517578,1806541.0,-0.000926577918605842,5.628588555858291,0.5000028899228498,25.19531686557194,37.98377734733541,1.314415363169175,1.8259971810452882,1.4388907659715642,1.771461423880055,8.878371648659067,1.159997940063473,-0.5853015384486184,-1.6415018081665096,-3.4872283513474756,0.20422473501445637,-2.564365079756989,-0.7186385365760302,2.3816321737085033,39.422971997736546,5.299142947586937,0.9228632715904816,3,1.0350027084350657,1.3100023269653391,1.3325014114379954,2.0450019836425852,-4.0199985504150355,2,-0.08871712727222114,-1.2894759297090337,32.380001068115234,-1.1880277786834326,33.130001068115234,1.5091067985406927,32.490001678466804,-0.08871712727222114
2748,2009-03-05,31.8799991607666,32.580001831054695,31.86000061035156,32.34999847412109,1514676.0,-0.014528572968263598,-1.8235540512743822,1.4242324409302665,23.41197765599813,35.64485376373064,1.6139538581545452,2.1212210893198318,1.9295492658123692,2.2412237866544586,9.005539717004314,0.7200012207031357,-0.7108689130774906,-1.9315011024475126,-3.8660437545028046,0.003041549607779359,-2.898772428475155,-0.9642297764198702,2.5955010901682627,18.918832537917414,-10.355766818884334,0.967271326027646,3,1.5050020217895508,1.7800016403198242,1.9050006866455078,2.5150012969970703,-3.079999923706051,3,-0.08437888009794736,5.628588555858291,32.34999847412109,-1.2894759297090337,32.380001068115234,-1.1880277786834326,33.130001068115234,-0.08437888009794736
2749,2009-03-06,31.01000022888184,31.989999771118164,30.93000030517578,31.95000076293945,1446229.0,-0.027289804102486714,1.0784332791670483,2.0000040581945244,19.07790499831229,33.15849465960312,2.2135026769563346,2.852355022074587,2.793760134527009,3.1362619375248606,10.016830961078668,1.0599994659423828,-0.8210035508159308,-2.6204999923706005,-4.8823064951414175,-0.3586934895997871,-3.7514032437560054,-1.4895967409851956,3.2298600569098745,3.2653019915829016,-19.595884862347724,1.1309032513854074,3,1.9500007629394496,2.350000381469723,2.859998703002926,3.3850002288818324,-2.319999694824226,4,-0.10125763838995183,-1.8235540512743822,31.8799991607666,5.628588555858291,32.34999847412109,-1.2894759297090337,32.380001068115234,-0.10125763838995183
2750,2009-03-09,31.5,31.56999969482422,30.6299991607666,31.0,1645662.0,0.015801346904273483,1.9375044703526214,-0.5319145914116644,26.406252048908996,30.894110669446167,1.4109873011655765,2.3115375609751894,2.3074153191639795,2.623150350018271,11.226274605443983,0.9400005340576172,-0.894635322385156,-2.0230001449584947,-4.4771020464887314,0.4311017565717421,-3.250051095723613,-0.7959491941933763,2.4088742877301215,33.85215162892676,14.224112402274486,1.2270509507651184,3,1.1149988174438477,1.7100000381469727,2.4449996948242188,2.895000457763672,-2.7900009155273438,0,-0.12253970191592256,1.0784332791670483,31.01000022888184,-1.8235540512743822,31.8799991607666,5.628588555858291,32.34999847412109,-0.12253970191592256
2751,2009-03-10,29.559999465942386,31.6200008392334,29.399999618530273,31.31999969482422,3752628.0,-0.06158731854151156,-1.134616636665661,-3.5200004577636648,21.09863278110693,29.413860437046324,2.860080181457622,4.1600285092180975,4.230859835183555,4.538103749277806,12.555933533969519,2.220001220703125,-1.062044071333375,-3.7695006370544384,-6.79762518314762,-0.7413760909612606,-5.283562910101029,-2.2554383640078477,3.9554098065521153,4.863218712661138,-16.345668287064967,1.5140622730465894,3,1.945000648498528,3.0350008010864222,4.532500267028805,4.8350009918212855,0.23000144958495738,1,-0.03484434363686606,1.9375044703526214,31.5,1.0784332791670483,31.01000022888184,-1.8235540512743822,31.8799991607666,-0.03484434363686606
2752,2009-03-11,28.93000030517578,29.56999969482422,26.90999984741211,29.36000061035156,5350328.0,-0.02131255656795461,5.258834405938372,0.24431832344076826,19.882359224207065,27.46619623035265,3.0873460375647213,4.554947607348744,4.826969631660248,5.134188239369493,14.44774122572389,2.6599998474121094,-1.267340588070141,-4.101999759674072,-7.618479055813509,-0.5855204635346354,-5.860239407743791,-2.343760111604354,4.009251615763731,35.62609790245542,11.249692163978406,1.758239648069718,3,1.2150001525878906,2.4200000762939453,5.227499961853027,5.465000152587891,0.279998779296875,2,-0.0006913397010954725,-1.134616636665661,29.559999465942386,1.9375044703526214,31.5,1.0784332791670483,31.01000022888184,-0.0006913397010954725
2753,2009-03-12,29.170000076293945,29.79999923706055,28.51000022888184,28.709999084472656,2938100.0,0.008295878623797437,-2.000002217850617,-1.0697689891946647,20.53674184263268,25.3903526113724,2.4741939833934374,4.073287431524342,4.548078207288285,4.8824017075430035,16.23211697512285,1.289999008178711,-1.55183226882356,-3.5760000228881808,-7.375271126229677,0.22327108045331556,-5.475635574558929,-1.6763644712174326,2.804571512881182,44.48819415007154,19.35661318694531,1.8996355516707482,3,0.9750003814697266,2.1800003051757812,5.144998550415039,5.225000381469727,0.07999992370605469,3,-0.02879671410321838,5.258834405938372,28.93000030517578,-1.134616636665661,29.559999465942386,1.9375044703526214,31.5,-0.02879671410321838
2754,2009-03-13,29.959999084472656,30.31999969482422,29.309999465942386,29.309999465942386,2095185.0,0.02708258505699268,-2.107694835777209,1.4130396022771958,25.492342224277408,22.954635154034293,1.4388873814259568,3.0580986352919055,3.7004856830697648,4.068484233536779,17.51055686698253,1.1499996185302734,-1.671476025983985,-2.5435009002685547,-6.406667412712345,1.319665612175239,-4.475084156490453,-0.6119176440466596,1.2042410260203873,64.75580880676539,39.933099014383295,1.9315832562218964,3,0.09500122070312145,1.3900012969970703,4.414999961853027,4.435001373291016,-1.029998779296875,4,-0.038718287144851704,-2.000002217850617,29.170000076293945,5.258834405938372,28.93000030517578,-1.134616636665661,29.559999465942386,-0.038718287144851704
2755,2009-03-16,29.07999992370605,30.29999923706055,28.60000038146973,30.0,1376097.0,-0.029372469547994107,1.2368427326810592,-1.415385563416458,21.928920740438755,22.558938709050466,1.881877884441895,3.6677702603223175,4.515669171302736,4.90547325455989,19.02796868893241,1.6999988555908203,-1.838199250218917,-3.1324999809265144,-7.110671360299239,0.8456713984462105,-5.121585670612877,-1.143414291240152,1.4035617446940414,46.07217875457037,23.870705253790263,1.9890856896863631,3,0.7199993133544957,2.10000038146973,5.355000495910648,5.1250000000000036,-0.30999946594237926,0,-0.013411258276191051,-2.107694835777209,29.959999084472656,-2.000002217850617,29.170000076293945,5.258834405938372,28.93000030517578,-0.013411258276191051
2756,2009-03-17,29.649999618530273,29.709999084472656,29.07999992370605,29.209999084472656,920956.0,0.019601089969727203,1.2499991485042752,-0.47826141040126696,29.10446683784008,22.993288705969146,0.9877783586344506,2.860894982904142,3.8854961182604058,4.29805567902325,20.786354640669757,0.6299991607666051,-1.9742424401779246,-2.319000244140625,-6.298653210821421,1.6606527225401742,-4.308826727481026,-0.3291737608002272,0.6700000762939453,80.35190304180169,53.476559062018666,1.989826483340399,3,0.09500122070312855,1.5300006866455078,4.767500877380371,4.555000305175781,-0.6299991607666016,1,-0.03170322246716484,1.2368427326810592,29.07999992370605,-2.107694835777209,29.959999084472656,-2.000002217850617,29.170000076293945,-0.03170322246716484
2757,2009-03-18,28.60000038146973,29.540000915527344,27.95000076293945,29.540000915527344,1766376.0,-0.03541312818109876,2.3829771260330697,-2.1363622570842664,27.110221140822432,23.404204648727404,1.6202909846218816,3.658190289988024,4.87058452339004,5.311017346139327,23.136692208124074,1.6999988555908239,-2.2617880856281616,-3.089499568939207,-7.195559204408394,1.0165600665299834,-5.142529386673804,-1.0364697512046135,1.6999988555908203,27.426156602246266,-0.947715335945098,2.0530298177345947,3,0.8499994277954066,2.579999923706051,5.767499923706051,5.604999542236325,0.4899997711181605,2,0.0416084097267575,1.2499991485042752,29.649999618530273,1.2368427326810592,29.07999992370605,-2.107694835777209,29.959999084472656,0.0416084097267575
2758,2009-03-19,27.54999923706055,28.86000061035156,27.31999969482422,28.86000061035156,1866725.0,-0.03671332623790757,1.3511439711830573,1.3936176904456068,26.249983035597324,24.20110220842574,2.22552718038267,4.423030672034841,5.850839663546655,6.30296909954647,25.84711785289381,1.5400009155273402,-2.4114001066321435,-3.8145007133483837,-8.156091653646367,0.5270902269495998,-5.985296183497379,-1.643705243199392,2.2076000976562504,7.666651407877723,-22.66541424121813,2.170795470148992,3,1.7150011062622035,3.630001068115231,6.817501068115231,6.655000686645504,1.850000381469723,3,0.06025407961460316,2.3829771260330697,28.60000038146973,1.2499991485042752,29.649999618530273,1.2368427326810592,29.07999992370605,0.06025407961460316
2759,2009-03-20,26.06999969482422,27.43000030517578,25.51000022888184,27.3700008392334,3963067.0,-0.05372049303890436,1.7042253142759614,0.992366245497357,18.594293972030528,23.333106866550356,3.2755552193309114,5.545465203994439,7.257286880215204,7.73759877345551,29.110458486807246,2.039999008178711,-2.621651455562361,-4.887000179290773,-9.612996052049098,-0.16100430653244757,-7.249998115669939,-2.5240022429116102,3.470001220703125,11.691014235831886,-17.22730351841493,2.362997936379163,3,2.4950008392333984,4.410000801086426,8.297500610351562,7.780000686645508,3.370000839233395,4,0.12197929967015386,1.3511439711830573,27.54999923706055,2.3829771260330697,28.60000038146973,1.2499991485042752,29.649999618530273,0.12197929967015386
2760,2009-03-23,26.440000534057614,26.63999938964844,26.20000076293945,26.479999542236328,1739231.0,0.014192590854032572,1.4444456218243769,0.030768440743868045,22.65192797668044,23.50569522161408,2.3605481897624934,4.791033321791854,6.811681053495452,7.351222808557626,32.14162341930564,0.5699996948242223,-2.79552035484938,-4.116999435424809,-8.954646317790509,0.7206474469408946,-6.535822876607657,-1.6981759942419572,2.4200000762939453,22.142870442400405,-8.644212378461003,2.4188234411828513,3,1.4749994277954137,3.9350004196167028,7.927499771118168,7.409999847412113,3.3099994659423864,0,0.0941754811203872,1.7042253142759614,26.06999969482422,1.3511439711830573,27.54999923706055,2.3829771260330697,28.60000038146973,0.0941754811203872
2761,2009-03-24,26.60000038146973,26.84000015258789,26.290000915527344,26.79999923706055,2382850.0,0.006051431323006895,2.9285563449841256,5.000095369795941,23.839853465587836,23.94541680398972,1.9405907813519931,4.216350382591674,6.568961912646383,7.1532580116128734,35.24788042201781,0.5499992370605469,-2.866822642439015,-3.5564995765686014,-8.3068226971908,1.193823544053597,-5.9316611368797005,-1.1813380162575022,1.6570001602172795,27.0471455798978,-2.5381875598170858,2.3751615603111,3,1.3149995803832972,3.7750005722045863,7.767499923706051,7.2499999999999964,2.3699989318847585,1,0.08157894906669338,1.4444456218243769,26.440000534057614,1.7042253142759614,26.06999969482422,1.3511439711830573,27.54999923706055,0.08157894906669338
2762,2009-03-25,28.3700008392334,28.739999771118164,26.63999938964844,26.78000068664551,2827174.0,0.06654136963835144,-1.2459864139858476,-7.950046253468993,35.720101100365056,25.63245672151554,0.09253130897594275,2.1468759873133436,4.753802159058992,5.340509834466815,37.707018473659545,2.139999389648434,-3.0095220034307566,-1.5264991760253892,-6.054169787941824,3.0011714358910453,-3.7903344819836065,0.737336129932828,-2.860000610351559,85.37314282623494,52.189767962034296,2.263835305958217,3,-0.4550008773803711,2.005000114440918,5.997499465942383,5.479999542236328,0.14999961853027344,2,0.022911512136135626,2.9285563449841256,26.60000038146973,1.4444456218243769,26.440000534057614,1.7042253142759614,26.06999969482422,0.022911512136135626
2763,2009-03-26,29.0,29.0,28.209999084472656,28.82999992370605,1714023.0,0.022206525982733316,8.29412424687812,0.10691827671667606,41.65974823942183,27.428835167642696,-0.6304129849770206,1.2493578050075982,4.072138043275828,4.678656609491171,39.477388596590046,0.7900009155273438,-2.905669849697116,-0.6860000610351555,-4.948746572225737,3.5767464501554223,-2.8173733166304444,1.4453731945601334,-3.425399780273434,100.0,60.42839537327062,2.1313732555952893,3,-1.095000267028805,1.3750009536743164,5.367500305175781,4.850000381469727,-0.4099998474121094,3,0.003103453537513401,-1.2459864139858476,28.3700008392334,2.9285563449841256,26.60000038146973,1.4444456218243769,26.440000534057614,0.003103453537513401
2764,2009-03-27,29.04999923706055,29.13999938964844,27.84000015258789,28.68000030517578,1669147.0,0.0017241116227775244,3.727276510448769,2.176463328434043,39.44874487882504,29.375482294130062,-0.9197970327254552,0.9786017101741287,3.9777267824235985,4.576492437317885,40.88559759886077,1.2999992370605504,-2.721170807660389,-0.4640007019042933,-4.52310815568519,3.595106751876603,-2.4935544287947415,1.565553024986155,-3.338383026123047,96.93876889022101,54.30379944064374,2.029553726890449,3,-1.4399995803833043,1.325001716613766,5.232501029968258,4.800001144409176,0.40000152587889914,4,0.01204820621899394,8.29412424687812,29.0,-1.2459864139858476,28.3700008392334,2.9285563449841256,26.60000038146973,0.01204820621899394
2765,2009-03-30,28.729999542236328,29.18000030517578,28.399999618530273,28.6299991607666,896608.0,-0.011015480317671855,-1.7857193946887102,0.27027208149041426,45.84584454625035,31.23563537284231,-0.7316017319018258,1.0035134622722168,4.213541010404981,4.852475141411084,42.8549837981627,0.7800006866455078,-2.5629642616686255,-0.5640003204345696,-4.258487538212172,3.130486897343033,-2.4112439293233727,1.2832432884542335,-2.8126803405761684,84.42903605615658,35.48709337038973,1.8472436088888016,3,-1.2049989700317383,1.6450014114379883,5.655000686645508,5.120000839233398,0.600000381469723,0,0.024712878633273316,3.727276510448769,29.04999923706055,8.29412424687812,29.0,-1.2459864139858476,28.3700008392334,0.024712878633273316
2766,2009-03-31,29.26000022888184,29.31999969482422,28.79999923706055,29.06999969482422,1111924.0,0.01844763992656362,2.354847442610219,1.8999980926586786,51.66835190957662,33.96431656937055,-1.4781889787091202,0.24009523137384292,3.6195744246921144,4.281092522988228,44.87911248292092,0.5900001525878906,-2.488720022131794,0.12200040817261026,-3.275363967627296,3.5193647839725166,-1.5766817797273447,1.8206825960725652,-3.0816665389404285,97.76121421230793,45.18781234006987,1.6986821878999536,3,-1.8450002670288121,0.990000724792484,5.21249961853027,4.590000152587887,-0.38999938964844105,1,0.016746403529911635,-1.7857193946887102,28.729999542236328,3.727276510448769,29.04999923706055,8.29412424687812,29.0,0.016746403529911635
2767,2009-04-01,29.479999542236328,29.479999542236328,28.899999618530273,29.31999969482422,998968.0,0.007518773466629547,6.250005960470162,0.8421020930582586,51.570413168168876,36.77769769521184,-1.7435902363602125,-0.2170709368369188,3.337491435442672,4.047714549686674,46.16829405430688,0.5799999237060547,-2.278924960682094,0.4854996681213386,-2.565404808667793,3.5364041449104704,-1.039952570273229,2.0109519065159063,-2.9874992518066357,100.0,44.486977570084704,1.5254522383945661,4,-1.984999656677246,0.5749998092651367,5.097500801086426,4.370000839233398,0.18000030517578125,2,-0.017299872347391165,2.354847442610219,29.26000022888184,-1.7857193946887102,28.729999542236328,3.727276510448769,29.04999923706055,-0.017299872347391165
2768,2009-04-02,29.190000534057614,29.690000534057614,28.90999984741211,29.54999923706055,1555274.0,-0.00983714425650617,1.4374972060379543,-2.2499940395298825,45.89114837283974,39.81068151752398,-1.3371031391636947,-0.14644094911817263,3.5617241442654297,4.311335789657154,47.446719977724214,0.7800006866455043,-2.2189143696622544,0.3300005912780719,-2.4062433130943752,3.066244495650519,-1.0381213609081499,1.6981225434642937,-2.339000333411125,72.97297854594075,17.85955726090812,1.3681219521862233,4,-1.244999885559082,0.3699998855590856,5.2949991226196325,4.659999847412113,0.9200000762939453,3,-0.022953068312287828,6.250005960470162,29.479999542236328,2.354847442610219,29.26000022888184,-1.7857193946887102,28.729999542236328,-0.022953068312287828
2769,2009-04-03,27.8700008392334,29.10000038146973,27.82999992370605,29.04999923706055,1443603.0,-0.04522095480211097,-1.0158733762940828,3.277785136402355,43.83282678081469,42.16411471798334,0.2962298171736073,0.976312376568476,4.780565016060606,5.586954869380278,48.22033585801386,1.3600006103515625,-2.071857108484764,-0.8329991340637193,-3.4052401406756374,1.7392418725481988,-2.1191196373696783,0.4531213692422398,-0.6215405919093513,2.150586150602749,-51.871408156346874,1.2861205033059595,4,0.11999988555908203,1.5749998092651367,6.317500114440918,5.979999542236328,2.5,4,0.025834204939848116,1.4374972060379543,29.190000534057614,6.250005960470162,29.479999542236328,2.354847442610219,29.26000022888184,0.025834204939848116
2770,2009-04-06,27.63999938964844,28.1299991607666,27.5,28.11000061035156,1498393.0,-0.008252653127343246,1.4705930751797027,0.39830666005019816,39.387537620792905,43.89163517967279,0.7983019692641307,0.9510667055366042,4.884017080056868,5.771745746736141,48.8712331316752,0.6299991607666016,-1.8249078347674192,-0.8700005531310993,-3.1173285050879507,1.3773273988257522,-1.9936645291095267,0.25366342284732823,2.0500011444091726,6.392664635065244,-42.46883666636647,1.1236639759784257,4,0.5250005722045863,1.805001258850094,6.287501335144039,6.2100009918212855,2.2600002288818324,0,0.06548485576193164,-1.0158733762940828,27.8700008392334,1.4374972060379543,29.190000534057614,6.250005960470162,29.479999542236328,0.06548485576193164
2771,2009-04-07,28.53000068664551,28.940000534057614,28.1200008392334,28.32999992370605,1471852.0,0.03219975820008125,-1.6451648628859965,-0.42553243295892035,49.62406184479716,45.43651970683191,0.2356421232524788,-0.021139854362733246,3.8835810444635435,4.827199097044957,48.466574245052605,1.3000011444091726,-1.2905118040019161,0.07150068283081268,-2.1210537055801844,2.2640550712418097,-1.0247765113746858,1.1677778770363112,1.1161998367309494,47.031983354686005,-4.3533631406039035,1.0962771942054994,4,0.06499958038329723,0.8249998092651332,5.277499198913571,5.319999694824215,1.889999389648434,1,0.028040631538961414,1.4705930751797027,27.63999938964844,-1.0158733762940828,27.8700008392334,1.4374972060379543,29.190000534057614,0.028040631538961414
2772,2009-04-08,28.90999984741211,29.34000015258789,28.61000061035156,28.90999984741211,1387165.0,0.013319283267471782,-1.4333379957529426,0.0,57.8703744584807,47.23770039783845,-0.06671900332452907,-0.42447740327663297,3.392384425652594,4.394949205539817,46.82075688209862,0.8099994659423793,-0.8089316374867188,0.4524998664855957,-1.739167108688946,2.6441668416601374,-0.6433336211016751,1.5483333540728665,0.6932766654968212,64.38353897565834,7.1595732441323605,1.0958334875872702,4,-0.3149995803833008,0.18999958038330078,4.897500038146973,4.940000534057617,1.1900005340576207,2,-0.0013835699892710274,-1.6451648628859965,28.53000068664551,1.4705930751797027,27.63999938964844,-1.0158733762940828,27.8700008392334,-0.0013835699892710274
2773,2009-04-09,28.32999992370605,29.040000915527344,28.020000457763672,29.0,1419000.0,-0.020062259659886394,1.719994303399904,-100.0,64.59948511442488,50.03222709068287,0.4562235149729297,0.09419456672762294,3.8489307249289375,4.897718575156848,45.51508437043357,1.0200004577636719,-0.3319482388488595,-0.08550004959106872,-2.2517235149412897,2.0807234157591523,-1.1686117822661792,0.9976116830840418,1.2312110589447016,45.108687764981305,-17.136496831595636,1.0831117326751107,4,0.26500034332275746,0.7150011062622177,5.192501068115238,5.330000877380375,2.2199993133544993,3,0.04694669704510446,-1.4333379957529426,28.90999984741211,-1.6451648628859965,28.53000068664551,1.4705930751797027,27.63999938964844,0.04694669704510446
2774,2009-04-14,28.79999923706055,28.959999084472656,27.959999084472656,28.229999542236328,1528761.0,0.016590162888112436,1.2471925523342535,-0.8507457162947345,65.05101550523952,52.166134975015,-0.059192362083326344,-0.4924110497919081,3.2484001970926535,4.354992473222328,44.82264021644918,1.0,-0.0924129993318843,0.4424992561340382,-1.6086658392677187,2.493664351535795,-0.5830832915668402,1.4680818038349166,0.7199875259371886,70.65212658988918,3.1965337456735057,1.0255825477008793,4,-0.20499897003174183,-0.04999923706055043,4.722501754760739,4.860001564025875,1.2900009155273402,1,0.04548615999979844,1.719994303399904,28.32999992370605,-1.4333379957529426,28.90999984741211,-1.6451648628859965,28.53000068664551,0.04548615999979844
2775,2009-04-15,28.690000534057614,29.38999938964844,28.57999992370605,28.90999984741211,1002714.0,-0.0038193995110037404,-2.6818112854213445,-0.3859639142830411,63.41464011819193,53.471278109305594,0.04976960539564246,-0.4354541711938147,3.2271219631164136,4.396794241804333,43.63226992276429,0.8099994659423899,0.01192585909929278,0.35200052261352255,-1.6775452992855868,2.381546344512632,-0.6627723883360339,1.366773433563079,0.7895864936801722,51.049041524170924,-20.629063894734394,1.0147729109495551,4,-0.09500026702880504,-0.12499999999999645,4.470000267028812,4.670000076293949,1.2899990081787145,2,0.05855699804471848,1.2471925523342535,28.79999923706055,1.719994303399904,28.32999992370605,-1.4333379957529426,28.90999984741211,0.05855699804471848
2776,2009-04-16,28.709999084472656,29.25,28.440000534057614,29.10000038146973,1163056.0,0.0006970564671584523,1.34782272175676,1.7727387010915145,52.814557250030546,53.60951634062356,-0.06308529720284284,-0.5581000648330487,3.055963707657881,4.295887631677303,42.410207057839536,0.8099994659423864,0.1429686017059666,0.4189990997314439,-1.5243229309692694,2.362321130432157,-0.5526619156189128,1.3906601150818005,0.7299962027103746,52.44754125474156,-16.775400038486985,0.9716610153503561,4,-0.11499881744384766,-0.14499855041503906,4.202500343322754,4.500000953674316,1.2600002288818324,3,0.04144899240701161,-2.6818112854213445,28.690000534057614,1.2471925523342535,28.79999923706055,1.719994303399904,28.32999992370605,0.04144899240701161
2777,2009-04-17,29.790000915527344,29.90999984741211,28.559999465942386,28.70000076293945,1757332.0,0.03761761983610756,1.030078789391105,-2.794862891433082,56.086295651478785,54.74231048269457,-1.2231123430395918,-1.627839104171592,1.8497094889003378,3.159597094918027,40.44116565854474,1.350000381469723,0.22831047679235894,1.4395009040832534,-0.6134351155339637,3.4924369237004704,0.41303289427464307,2.4659689138918637,-2.2900009155273438,93.84621102897017,27.33837922990574,1.0264680098086088,4,-1.085000991821289,-1.8750009536743164,2.2599992752075195,2.804999351501465,0.21999931335449574,4,0.021148007432192806,1.34782272175676,28.709999084472656,-2.6818112854213445,28.690000534057614,1.2471925523342535,28.79999923706055,0.021148007432192806
2778,2009-04-20,29.209999084472656,29.68000030517578,29.09000015258789,29.65999984741211,772981.0,-0.019469681545138062,1.4081556391153047,-0.4128446788480302,51.139599978481165,55.554174171324185,-0.7151847028287222,-0.9666588707941628,2.2776749239131604,3.6854336174269946,38.148770651133525,0.7000007629394531,0.1891838091036604,0.7764990806579597,-1.2743930035530155,2.827391164868935,-0.2489469614475297,1.801945122763449,-1.6617990875244146,64.1025390223815,1.3843652893540295,1.0254460421054883,4,-0.5049991607666016,-1.294999122619629,1.537501335144043,2.1400012969970703,0.8100013732910156,0,0.03046906281726569,1.030078789391105,29.790000915527344,1.34782272175676,28.709999084472656,-2.6818112854213445,28.690000534057614,0.03046906281726569
2779,2009-04-21,29.25,29.6200008392334,28.85000038146973,29.06999969482422,896215.0,0.0013694254289999819,-1.4838767235385855,-0.4,53.85756920079847,57.16195545799147,-0.6021714772079036,-0.7970733153962044,2.1103699490857615,3.611867086569845,35.27555446626939,0.7700004577636683,0.13047892387707805,0.657499980926513,-1.0929387945179734,2.4079387563709993,-0.2177194067957302,1.5327193686487561,-1.6545640060424809,55.10203022435371,-4.6686963211161725,0.8752193877222428,4,-0.3150005340576172,-1.3350000381469727,1.4975004196166992,2.1000003814697266,0.6700000762939453,1,0.0444444183610444,1.4081556391153047,29.209999084472656,1.030078789391105,29.790000915527344,1.34782272175676,28.709999084472656,0.0444444183610444
2780,2009-04-22,28.93000030517578,29.26000022888184,28.79999923706055,29.239999771118164,1328877.0,-0.010940160506810903,1.6285742312030465,-1.7222163353537066,47.47320146243675,56.92297097106253,-0.0893363404062022,-0.29614802594149836,2.3283155741898938,3.8574590871121828,32.26080671917802,0.46000099182128906,0.14804225139004856,0.21300029754638672,-1.2178491390412631,1.6438497341340366,-0.5024244207474382,0.9284250158402116,-1.2882730341491708,33.33333333333349,-20.7382625301359,0.7154247182938258,4,0.0049991607666015625,-1.0250005722045863,1.7725000381469727,2.4200000762939453,0.7099990844726598,2,0.04009677964657943,-1.4838767235385855,29.25,1.4081556391153047,29.209999084472656,1.030078789391105,29.790000915527344,0.04009677964657943
2781,2009-04-23,28.770000457763672,29.209999084472656,28.53000068664551,28.75,1107480.0,-0.005530585749198402,-1.9565206574561196,-0.0645177168382258,44.51314566834428,55.43883443882514,0.1210135153619234,0.03663668689163302,2.389390387829714,3.9488700267174863,29.41252921034231,0.6799983978271449,0.2923079111851088,-0.05549955368041992,-1.0825540684400536,0.9715549610792138,-0.5690268110602368,0.45802770369939694,-1.08290773520935,17.39129833853226,-29.595428031856777,0.5135272573798175,4,0.16499900817871094,-1.0600004196166992,1.7199993133544922,2.5799999237060547,1.3199996948242188,3,0.04205766650052789,1.6285742312030465,28.93000030517578,-1.4838767235385855,29.25,1.4081556391153047,29.209999084472656,0.04205766650052789
2782,2009-04-24,29.020000457763672,29.10000038146973,28.670000076293945,29.03000068664551,808184.0,0.008689607091491691,4.733351983011614,-0.5000000000001776,48.67807140126006,53.66978847069572,-0.12487378559508144,-0.17093403555621478,1.994585745812465,3.656106947197209,28.515595492023404,0.4300003051757848,0.523887256507436,0.16200046539306712,-0.8453118093886509,1.1693127401747851,-0.3416556719977919,0.6656566027839261,-1.288449592712194,42.60868988325346,-1.0458843210484687,0.5036561373908597,4,-0.08500099182128906,-1.3100004196166992,1.442500114440918,2.3299999237060547,1.1000003814697266,4,0.03273600415594302,-1.9565206574561196,28.770000457763672,1.6285742312030465,28.93000030517578,-1.4838767235385855,29.25,0.03273600415594302
2783,2009-04-27,29.09000015258789,29.54999923706055,28.84000015258789,28.86000061035156,1051922.0,0.0024121190117174507,-4.2592435609432435,-22.999427808498766,61.77605011832549,53.30590342770527,-0.08462995036018484,-0.24648272896148882,1.777286928407534,3.5388462353730077,27.628443022640738,0.7099990844726598,0.5819521302574486,0.22750015258788991,-0.7832812710952588,1.2382815762710386,-0.27789055925368444,0.7328908644294643,-1.3148803078892009,51.37609060079708,2.369444227766678,0.5053907118415747,4,0.08500003814697266,-1.380000114440918,1.2249999046325684,2.260000228881836,1.3999996185302734,0,0.031625990768931134,4.733351983011614,29.020000457763672,-1.9565206574561196,28.770000457763672,1.6285742312030465,28.93000030517578,0.031625990768931134
2784,2009-04-28,29.399999618530273,29.63999938964844,28.8700008392334,29.21999931335449,1192324.0,0.010656564603517271,1.333329480102867,0.7826115801170982,66.73003947051124,53.674281133518534,-0.33589148368321275,-0.5574999144916042,1.3231325416845543,3.1837069871870796,26.4809072318565,0.7699985504150426,0.5328186149722782,0.5199995994567885,-0.5162487474653297,1.5562479463789067,0.0018754259957312058,1.0381237729178459,-1.5821821737773156,78.37837373423181,22.990700631697003,0.5181241734610583,4,-0.22499942779541016,-1.6899995803833008,0.8225007057189941,1.9500007629394531,1.5400009155273402,1,0.021088464193129486,-4.2592435609432435,29.09000015258789,4.733351983011614,29.020000457763672,-1.9565206574561196,28.770000457763672,0.021088464193129486
2785,2009-04-29,29.440000534057614,29.739999771118164,29.149999618530273,29.32999992370605,1005625.0,0.001360575375726425,-1.510632426465852,0.6111134658585053,60.317458944427266,54.507936877340384,-0.2886739897985713,-0.5708498092537972,1.133567939503859,3.112551377421209,25.26915562562416,0.5900001525878906,0.47372368309178725,0.5245004653930643,-0.5384146806662748,1.5874156114524034,-0.006957107636605286,1.0559580384227338,-1.5803394412514713,75.20665586360361,17.987003510733274,0.5314575730296701,4,-0.22000026702880504,-1.3850002288818324,0.08249998092651722,1.2100000381469762,0.9499988555908274,2,0.016304331981279896,1.333329480102867,29.399999618530273,-4.2592435609432435,29.09000015258789,4.733351983011614,29.020000457763672,0.016304331981279896
2786,2009-04-30,29.75,30.26000022888184,29.489999771118164,29.93000030517578,1585696.0,0.010529872972786292,-1.1999989100876935,-1.6363573311138855,59.677420772520065,54.90695077967831,-0.4868306403764464,-0.8877741503121399,0.6867737730147603,2.763143589936277,23.92302233579106,0.8199996948242259,0.3822829495430824,0.809999942779541,-0.30753500172583514,1.9275348872849172,0.2512324705268547,1.3687674150322273,-1.8493321321017397,67.92451698499778,11.131407689531386,0.5587674722526875,4,-0.3549995422363246,-1.4749994277954102,-0.6049995422363281,0.9000005722045898,0.7800006866455114,3,-0.0036974995076154427,-1.510632426465852,29.440000534057614,1.333329480102867,29.399999618530273,-4.2592435609432435,29.09000015258789,-0.0036974995076154427
2787,2009-05-04,28.96999931335449,29.229999542236328,28.78000068664551,29.149999618530273,1651780.0,-0.026218510475479406,1.6470509037462346,1.0000000000000198,57.04845000646983,55.563489671677054,0.18396656177232984,-0.15593532713098668,1.328734245587821,3.4805976682364026,22.92466934227765,0.9699993133544886,0.29661298589554974,0.05549926757812074,-1.0330532404302453,1.1440517755864867,-0.48877698642606404,0.5997755215823055,-0.9749581510168852,12.837749018616796,-43.55655573987659,0.5442762540041838,5,0.4250011444091868,-0.5199995040893484,0.17500114440918324,1.6800012588501012,2.0,0,0.038660713351039266,-1.1999989100876935,29.75,-1.510632426465852,29.440000534057614,1.333329480102867,29.399999618530273,0.038660713351039266
2788,2009-05-05,28.520000457763672,29.5,28.35000038146973,29.10000038146973,1964536.0,-0.015533271185939501,-1.4999989633975797,3.2222163353536626,46.902668684292436,54.79072294762082,0.587587184028667,0.25433505350504504,1.6371310601838225,3.876933214796786,22.238921607428715,1.1499996185302699,0.3076444073128144,-0.36099958419799805,-1.4550774774676043,0.7330783090716082,-0.9080385308328012,0.18603936243680508,-0.43436093276429943,8.900528265710477,-43.80284049644372,0.5470389466348035,5,0.7849998474121129,0.3599996566772461,0.625,2.130000114440918,2.270000457763672,1,0.056100994242241464,1.6470509037462346,28.96999931335449,-1.1999989100876935,29.75,-1.510632426465852,29.440000534057614,0.056100994242241464
2789,2009-05-06,28.59000015258789,29.11000061035156,28.34000015258789,28.34000015258789,1529389.0,0.0024544072125063376,-5.160003662109347,-0.43103453945745523,48.88392467508033,54.94746997124788,0.46278813363952764,0.2540677889068874,1.417942689062059,3.7540905060914156,20.916015370007514,0.7700004577636683,0.20783730102316866,-0.3269998550415032,-1.3240926998667177,0.6700929897837113,-0.8255462774541122,0.17154656737110585,-0.41738619943322064,13.020832815931898,-38.24390822207273,0.49854642241260816,5,0.7100000381469727,0.28999996185302734,0.5500001907348633,2.060000419616699,2.059999465942383,2,0.06645678938054478,-1.4999989633975797,28.520000457763672,1.6470509037462346,28.96999931335449,-1.1999989100876935,29.75,0.06645678938054478
2790,2009-05-07,29.45000076293945,29.459999084472656,28.559999465942386,28.649999618530273,2357975.0,0.030080468896874546,1.1951269436981642,3.2000045776367045,56.95489840507036,56.32988694199522,-0.352793335886048,-0.4884209819027667,0.4085784783036672,2.840282437737745,19.197780745886,0.8999996185302699,0.20630622562976342,0.4425006866455057,-0.37981646935228497,1.2648178426432963,0.03134210864660858,0.8536592646444028,-1.1938913587556925,57.81252949188006,6.420741845753263,0.41115857799889594,5,-0.1500005722045863,-0.5700006484985316,-0.4575004577636683,1.1999998092651403,1.75,3,0.050594218421658343,-5.160003662109347,28.59000015258789,-1.4999989633975797,28.520000457763672,1.6470509037462346,28.96999931335449,0.050594218421658343
2791,2009-05-08,29.32999992370605,29.45000076293945,28.5,28.65999984741211,1594623.0,-0.004074731277576404,1.0879097385679908,0.8374988973156483,44.72476231431246,55.89063037677882,-0.16204342349251633,-0.32191811565356687,0.36926123248012743,2.9211989047244664,18.281298590082383,0.9500007629394496,0.17572829563390613,0.2824998855590799,-0.5195995562980542,1.084599327416214,-0.11854983536948893,0.6835496064876487,-0.9937348865343694,85.344819081381,37.69882838223397,0.40104972092856717,5,-0.029999732971187854,-0.44999980926513317,-0.379999160766598,1.3200006484985387,1.6000003814697301,4,0.03614045239344321,1.1951269436981642,29.45000076293945,-5.160003662109347,28.59000015258789,-1.4999989633975797,28.520000457763672,0.03614045239344321
2792,2009-05-11,28.8700008392334,29.40999984741211,28.71999931335449,29.20000076293945,1080229.0,-0.01568356923522718,-1.1904675404098526,-0.4925371434753,45.990586514234714,54.13668997632429,0.30669261279192384,0.1422225196555189,0.6948396760143787,3.3396806530156695,17.718859888239805,0.6900005340576207,0.2107594732653837,-0.17549924850463938,-0.979240023893901,0.6282415268846222,-0.5773696361992684,0.22637113918998963,-0.4567863943933119,45.68972037607658,0.12019335995900349,0.4018703876946307,5,0.42999935150146484,0.009999275207519531,-0.03750038146972301,1.7799997329711914,2.179998397827152,0,0.057499127092377034,1.0879097385679908,29.32999992370605,1.1951269436981642,29.45000076293945,-5.160003662109347,28.59000015258789,0.057499127092377034
2793,2009-05-12,29.65999984741211,29.770000457763672,28.520000457763672,28.729999542236328,1568157.0,0.027364010572009656,1.173910159022908,-2.818183394503397,54.10821666266596,52.73426521989704,-0.440245536426648,-0.5723732366761922,-0.21156590675877496,2.5112189266140135,16.600941210000933,1.25,0.3051000494732783,0.5479997634887681,-0.2260151747143695,1.3220147016919057,0.1609922943871993,0.9350072325903369,-1.1729139712103525,92.30765126738622,45.96340784295256,0.3870074691015687,5,-0.3599996566772461,-0.7799997329711914,-0.8850002288818359,0.9900007247924805,2.3099994659423793,1,0.04416721081192709,-1.1904675404098526,28.8700008392334,1.0879097385679908,29.32999992370605,1.1951269436981642,29.45000076293945,0.04416721081192709
2794,2009-05-13,30.11000061035156,31.32999992370605,29.459999084472656,29.690000534057614,2094078.0,0.015171974553422451,-3.249987537252803,0.45161283706736016,61.52344288420975,52.868263435428425,-0.8704817306991615,-0.9688746417190508,-0.7519330279448511,2.0256203364805963,15.6071546037576,1.8700008392333949,0.3648172015292843,0.9325004577636697,0.054874931090544976,1.8101259844367945,0.4936876944271056,1.371313221100234,-1.590000152587887,56.89048246486058,8.532778156972995,0.4388127633365627,5,-0.2750005722045863,-0.6950006484985316,-1.3575000762939418,0.5399999618530309,1.8299999237060547,2,0.022583868860567513,1.173910159022908,29.65999984741211,-1.1904675404098526,28.8700008392334,1.0879097385679908,29.32999992370605,0.022583868860567513
2795,2009-05-14,30.3700008392334,30.65999984741211,30.10000038146973,30.309999465942386,1038049.0,0.008635012408218179,-1.333333333333353,0.142860386646737,65.32567616796804,53.49584736825597,-1.1004078549347227,-1.1558196276843624,-1.1217737980737468,1.7292567320874355,15.013795791606166,0.5599994659423793,0.3439852142622861,1.108500671386718,0.11358114093130922,2.103420201842127,0.6110409061590119,1.6059604366144242,-1.8500003814697266,66.07776995218157,13.23283488587579,0.49745976522770496,5,-0.5350008010864258,-0.9550008773803711,-1.6525001525878906,0.2799997329711914,1.429998397827152,3,0.009219584180424567,-3.249987537252803,30.11000061035156,1.173910159022908,29.65999984741211,-1.1904675404098526,28.8700008392334,0.009219584180424567
2796,2009-05-15,29.899999618530273,30.29999923706055,29.63999938964844,30.29999923706055,779783.0,-0.015475838252067331,2.300002384188006,-6.666507724585615,58.088226786535124,53.61137812159657,-0.6782129148222324,-0.624093032224927,-0.7451608070577969,2.1625068218951924,14.10092457670168,0.7300014495849574,0.2553526902171228,0.5789994239807115,-0.4193762233263847,1.5773750712878076,0.07981160032716517,1.0781872476342578,-1.2113991928100596,49.11029975245196,-4.821690033739024,0.49918782365354736,5,-0.06499958038330078,-0.25500011444091797,-1.0949993133544922,0.7500009536743164,2.059999465942383,4,0.043478299698823886,-1.333333333333353,30.3700008392334,-3.249987537252803,30.11000061035156,1.173910159022908,29.65999984741211,0.043478299698823886
2797,2009-05-18,30.420000076293945,30.51000022888184,29.54999923706055,29.79999923706055,726695.0,0.017391319879529465,1.3999990463270264,-1.5500035762820745,61.2903194468237,55.21000598410004,-1.0849998193387052,-1.1536223650304045,-1.353465285491506,1.6171878254061838,13.898464983169745,0.9600009918212891,0.22786022910050008,1.0674999237060554,-0.028192628164173783,2.1631924755762846,0.5196536477709408,1.61534619964117,-1.5729156806945817,67.61565763832192,12.808460947768623,0.5478462759351148,5,-0.5850000381469727,-0.7750005722045898,-1.4449996948242188,0.23000049591064453,1.769998550415039,0,0.016765293478065324,2.300002384188006,29.899999618530273,-1.333333333333353,30.3700008392334,-3.249987537252803,30.11000061035156,0.016765293478065324
2798,2009-05-19,30.10000038146973,30.5,29.920000076293945,30.45000076293945,970769.0,-0.010519385076319887,1.5777839943372793,-0.5645159801758983,55.9322083212104,55.99314861144783,-0.5781011255665973,-0.8047892479058589,-1.1121568725846167,1.9191717802674582,13.685064221628712,0.5799999237060547,0.17255515827059753,0.7030001640319874,-0.4396118225464214,1.8456121506103962,0.131694170742783,1.2743061573211918,-1.1039410541839665,34.22465292900306,-16.873871368837854,0.5713059932892036,5,-0.18500041961670277,-0.45500087738037465,-1.2525005340576207,0.5500001907348597,1.5900001525878835,1,0.03156142337379042,1.3999990463270264,30.420000076293945,2.300002384188006,29.899999618530273,-1.333333333333353,30.3700008392334,0.03156142337379042
2799,2009-05-20,30.54999923706055,30.70000076293945,29.95000076293945,30.0,995618.0,0.014950127903249122,-1.3077004337032372,-1.5714246788846258,58.79555306616149,56.19766579601351,-0.8055479594228316,-1.21467901956699,-1.6091934709189921,1.445288082110988,13.348265766260337,0.75,0.2007392069670928,1.0879990577697782,-0.1622403294889061,2.3382384450284626,0.4628793641404343,1.7131187513991222,-1.4139034739895706,86.95640636091686,37.300174068232735,0.6251196936293428,5,-0.6349992752075231,-0.904999732971195,-1.7299985885620117,0.10000133514403942,1.1500015258788991,2,0.04648118205421481,1.5777839943372793,30.10000038146973,1.3999990463270264,30.420000076293945,2.300002384188006,29.899999618530273,0.04648118205421481
2800,2009-05-21,30.09000015258789,30.399999618530273,30.01000022888184,30.20000076293945,509064.0,-0.015057253550259664,-1.8888794698993137,-0.2000013871645585,52.63158050134342,57.076201150128064,-0.2740355934227132,-0.6991664288605115,-1.2183437490599616,1.8804010089352516,12.953896965187253,0.5399990081787109,0.3184554108903228,0.5699999809265144,-0.6839452133769548,1.8239451752299836,-0.05697261622522021,1.196972578078249,-0.8222701398788068,46.956539045862534,-0.3728139418076424,0.6269725971517353,5,-0.16499996185302734,-0.25500011444091797,-1.4175000190734863,0.5600004196166992,1.4300003051757812,3,0.06148223237249173,-1.3077004337032372,30.54999923706055,1.5777839943372793,30.10000038146973,1.3999990463270264,30.420000076293945,0.06148223237249173
2801,2009-05-22,29.979999542236328,30.3799991607666,29.790000915527344,29.979999542236328,667940.0,-0.003655719833623894,-2.1052763667757546,-0.0,58.72193784018924,58.49079574190079,-0.06943841212023116,-0.5205570387927061,-1.1176548439368084,1.9657408598056563,12.214751921871013,0.5899982452392578,0.4301502478122039,0.39949941635131836,-0.8183237559192662,1.617322588621903,-0.20941216978397392,1.0084110024866106,-0.588533334867428,37.391281272183186,-13.710266947426135,0.6089115861352918,5,-0.054999351501464844,-0.14499950408935547,-1.3999991416931152,0.6700010299682617,1.8900012969970703,4,0.06070712883968454,-1.8888794698993137,30.09000015258789,-1.3077004337032372,30.54999923706055,1.5777839943372793,30.10000038146973,0.06070712883968454
2802,2009-05-25,29.96999931335449,30.11000061035156,29.649999618530273,30.11000061035156,502308.0,-0.0003335633433799723,5.571381861282493,-100.0,63.55139020749454,59.54003724688174,0.1262860662011569,-0.4592838118051823,-1.0969646477695782,1.9459816850275864,11.36724345155747,0.4600009918212855,0.4331752325147278,0.34199924468993714,-0.8577479148715419,1.5417464042514162,-0.2578743350908006,0.9418728244706749,-0.46222108300536036,30.47612819548644,-24.891037131891146,0.5998735797807392,5,0.42500019073486683,-0.13499927520751598,-1.3899989128112757,0.6800012588501012,1.9200000762939524,0,0.06639972695065866,-2.1052763667757546,29.979999542236328,-1.8888794698993137,30.09000015258789,-1.3077004337032372,30.54999923706055,0.06639972695065866
2803,2009-05-26,30.01000022888184,30.18000030517578,29.559999465942386,29.959999084472656,767974.0,0.0013346985800406497,2.1794809094599104,-0.3571477227830937,63.34586135945877,59.742528188576074,0.15774207064384171,-0.4498929195157224,-1.133327471595301,1.8726390536589896,10.979468306071828,0.6200008392333949,0.5258701266126664,0.33600015640259073,-0.8473295016607771,1.5193298144659586,-0.2556646726290914,0.9276649854342729,1.3199996948242116,39.47370622514409,-20.372170393130993,0.591664829031683,5,0.11499977111816051,-0.17500019073486683,-1.7000002861022985,0.6400003433227504,2.2100009918212855,1,0.07264239857382937,5.571381861282493,29.96999931335449,-2.1052763667757546,29.979999542236328,-1.8888794698993137,30.09000015258789,0.07264239857382937
2804,2009-05-27,30.020000457763672,30.35000038146973,29.739999771118164,29.899999618530273,607557.0,0.0003332298835576619,-1.7727266816075622,2.399961853900268,56.37583377141184,58.748101255625386,0.14933714659440867,-0.43327699711839074,-1.1649663213663715,1.8156043607313848,10.756275441414584,0.610000610351566,0.6564013465865415,0.3150003433227546,-0.8705883928771101,1.5005890795226193,-0.27779402477717596,0.9077947114226852,1.2745994567871044,54.76201288822465,-5.120434437543359,0.5927943680999317,5,0.10499954223632812,-0.18500041961669922,-1.7100005149841309,0.630000114440918,2.489997863769524,2,0.05562958197297596,2.1794809094599104,30.01000022888184,5.571381861282493,29.96999931335449,-2.1052763667757546,29.979999542236328,0.05562958197297596
2805,2009-05-28,29.920000076293945,30.309999465942386,29.90999984741211,30.0,636258.0,-0.0033311252479966136,-6.999961853172933,-0.6666613685130732,56.629214061057475,58.58598873057231,0.19980354803621836,-0.31144015249221013,-1.0598433719311302,1.869587024035571,10.644457676617467,0.399999618530277,0.6875085286649956,0.19099998474121094,-0.991430903158804,1.3734308726412259,-0.40021545920879475,0.7822154286912166,1.3399078292846625,43.902529796518145,-12.232033538853948,0.5912154439500072,5,0.2049999237060547,-0.08500003814697266,-1.4950003623962402,0.7300004959106445,2.6799983978271413,3,0.05949200140730704,-1.7727266816075622,30.020000457763672,2.1794809094599104,30.01000022888184,5.571381861282493,29.96999931335449,0.05949200140730704
2806,2009-05-29,29.63999938964844,30.11000061035156,29.63999938964844,30.06999969482422,965849.0,-0.009358311695572219,-1.1860506378524187,5.375008940705198,59.01637147447798,58.33332784475613,0.49064079092899604,-0.04227019055612047,-0.7962437386959955,2.101155270935042,11.002091743110867,0.4700012207031179,0.6308809084095337,-0.08350067138671591,-1.2665434427099598,1.099542099936528,-0.6750220570483378,0.508020714274906,1.5859103471374425,10.126560885395037,-45.37408420778759,0.5915213856616216,5,0.4900007247924769,0.1950006484985316,-1.219999790191654,1.0100011825561488,3.1500015258789027,4,0.06342783761229787,-6.999961853172933,29.920000076293945,-1.7727266816075622,30.020000457763672,2.1794809094599104,30.01000022888184,0.06342783761229787
2807,2009-06-01,30.09000015258789,30.3700008392334,29.959999084472656,30.170000076293945,518709.0,0.01518221228764971,-1.4117604160238755,0.18604620216107037,55.47073606108168,58.28205314918626,-0.012396871411798571,-0.42589705612573425,-1.2239048684980638,1.6091582425033621,10.798688321034142,0.7300014495849574,0.53515992170475,0.31050004959106303,-0.8275400283790475,1.4485401275611736,-0.25851998939399223,0.8795200885761183,1.1025913787811241,65.43207260157187,13.984681325975373,0.5690200389850557,6,0.039999961853027344,-0.25500011444091797,-1.767500400543213,0.3900003433227539,2.1800003051757812,0,0.05915588825586693,-1.1860506378524187,29.63999938964844,-6.999961853172933,29.920000076293945,-1.7727266816075622,30.020000457763672,0.05915588825586693
2808,2009-06-02,30.1200008392334,30.3700008392334,29.93000030517578,30.10000038146973,725493.0,0.0009970317877492363,-1.4444432670707412,-0.25000596047011747,50.14245323876668,57.32059761280906,-0.04387618782487479,-0.3477110463039139,-1.196906862517256,1.541220525977316,10.177275463862202,0.4400005340576172,0.5174498325344743,0.26050071716308665,-0.7185959260496446,1.239597360375818,-0.22904760444328076,0.7500490387694541,1.0399388508270846,65.75349266194777,14.375203702784404,0.48954832160636624,6,-0.1400012969970703,-0.2850008010864258,-1.7975010871887207,0.3599996566772461,2.479997634887688,1,0.05876489047468736,-1.4117604160238755,30.09000015258789,-1.1860506378524187,29.63999938964844,-6.999961853172933,29.920000076293945,0.05876489047468736
2809,2009-06-03,30.489999771118164,30.93000030517578,30.03000068664551,30.25,1012561.0,0.01228416074287808,-1.6470639384037309,11.999713904255422,51.65744255302109,57.21236006299547,-0.4730246795206199,-0.5987675138380979,-1.4567203838240843,1.14239581952463,9.777960839433126,0.8999996185302699,0.44002880932777444,0.5354996681213393,-0.279994154757258,1.3509934909999366,0.12775275668204245,0.9432465795606362,0.6379411144599558,65.89145567561484,15.696218959344655,0.40774691143929814,6,-0.24499988555908203,-0.6549997329711914,-2.047499656677246,-0.009999275207519531,1.739999771118164,2,0.056739962695038004,-1.4444432670707412,30.1200008392334,-1.4117604160238755,30.09000015258789,-1.1860506378524187,29.63999938964844,0.056739962695038004
2810,2009-06-04,30.940000534057614,31.20000076293945,30.5,30.60000038146973,994718.0,0.014758962489914929,-1.5925910227609752,1.4166686534900244,64.44444797656925,57.848194522593246,-0.8825864740568683,-0.98175273757262,-1.8009629613910931,0.6634983337817033,9.91734813307867,0.7100009918212855,0.43511994355939265,0.9110004425048785,0.02075152620957965,1.8012493588001774,0.4658759843572291,1.356124900652528,-1.3800010681152273,83.33333333333326,31.6376279275595,0.4451244581476488,6,-0.5600004196166957,-1.105000495910641,-2.4975004196166957,-0.4600000381469691,0.9300003051757848,3,0.05074330188674003,-1.6470639384037309,30.489999771118164,-1.4444432670707412,30.1200008392334,-1.4117604160238755,30.09000015258789,0.05074330188674003
2811,2009-06-05,30.38999938964844,30.979999542236328,30.29999923706055,30.81999969482422,981904.0,-0.017776377986928327,-1.2295069665057552,-1.264706212343922,49.5867677402982,56.29656980401588,-0.2998423372812091,-0.36708816631337626,-1.1545722507357858,1.1774387234298338,9.881428540083743,0.6800003051757777,0.3560036487283078,0.3079993247985868,-0.5318150903857912,1.1478137399829649,-0.1119078827936022,0.7279065323907759,-0.797199897766113,36.220387296762695,-12.905468424636013,0.41990720759218914,6,-0.009999275207523084,-0.5549993515014684,-1.7524991035461461,0.09000110626220348,1.4300003051757777,4,0.07272126123258249,-1.5925910227609752,30.940000534057614,-1.6470639384037309,30.489999771118164,-1.4444432670707412,30.1200008392334,0.07272126123258249
2812,2009-06-08,30.53000068664551,30.729999542236328,30.10000038146973,30.3700008392334,644131.0,0.004606821316513576,1.2500068119890881,-0.37209240432214896,56.23188021203056,55.506127454301634,-0.3934266838443463,-0.39668837741697516,-1.2516309452363181,1.0110855910652141,9.723683771698424,0.629999160766598,0.3601869654359575,0.36500062942505096,-0.27475288500696493,1.0047541438570669,0.045123872209043014,0.6848773866410589,-0.9050571693420402,47.24410749632839,-3.611053728956726,0.31987675721600706,6,-0.11000061035156605,-0.6950006484985387,-1.6950001716613805,-0.15499973297119496,0.8299999237060476,0,0.0740255544727324,-1.2295069665057552,30.38999938964844,-1.5925910227609752,30.940000534057614,-1.6470639384037309,30.489999771118164,0.0740255544727324
2813,2009-06-09,30.96999931335449,31.25,30.420000076293945,30.420000076293945,815849.0,0.01441200841182555,-2.0181857274637776,3.437498509882361,56.104644554387846,55.47599531907674,-0.763185881640851,-0.7731530485984415,-1.6629986267631587,0.5406392866478491,10.270391986817422,0.8299999237060547,0.3435624798195036,0.7394992828369098,0.05105399903243679,1.4279445666413828,0.3952766409346715,1.083721924739148,-1.313554651138297,77.04911112813446,29.489829488485142,0.3442226419022368,6,-0.5249996185302699,-1.134999275207516,-2.047499179840081,-0.5949983596801722,0.4600009918212926,1,0.04197614379179582,1.2500068119890881,30.53000068664551,-1.2295069665057552,30.38999938964844,-1.5925910227609752,30.940000534057614,0.04197614379179582
2814,2009-06-10,30.790000915527344,31.36000061035156,30.68000030517578,31.04999923706055,688305.0,-0.005812024598577548,-1.8333373069800931,-0.4727248767157587,61.0759486030499,55.97007693485367,-0.5168263079267916,-0.5687592630555685,-1.4574824442550032,0.6926663565202986,10.261073221675044,0.6800003051757777,0.2978824045777273,0.525500869750978,-0.20383861889674293,1.254840358398699,0.16083112542711575,0.8901706140748402,-1.0698140397997982,54.76193719980081,6.832027919135754,0.36466974432386084,6,-0.29000091552734375,-0.9400005340576172,-1.6975007057189941,-0.41499996185302734,0.7199993133544957,2,0.058785238868926504,-2.0181857274637776,30.96999931335449,1.2500068119890881,30.53000068664551,-1.2295069665057552,30.38999938964844,0.058785238868926504
2815,2009-06-11,30.649999618530273,30.920000076293945,30.489999771118164,30.70000076293945,620938.0,-0.004546972810464234,-1.3243207019027048,0.19231333538739806,60.50155427774673,56.13509724632799,-0.29322009295074736,-0.42868449022214605,-1.2827479435246545,0.7861940598607511,10.131353870891626,0.43000030517578125,0.24856697166372754,0.3714996337890639,-0.3768678474916207,1.1198671150697486,-0.002684106851276624,0.7456833744294045,-0.8314239187252888,43.65072517079089,-5.380413431479262,0.3741837406403415,6,-0.0049991607666015625,-0.7199993133544922,-1.5599994659423828,-0.27499866485595703,1.0300006866455078,3,0.051549753454183556,-1.8333373069800931,30.790000915527344,-2.0181857274637776,30.96999931335449,1.2500068119890881,30.53000068664551,0.051549753454183556
2816,2009-06-12,31.20000076293945,31.32999992370605,30.46999931335449,30.520000457763672,763314.0,0.017944572634730482,-1.2051224367031144,-13.599694831204404,66.48793181826329,57.35923010823705,-0.66901826837233,-0.9236554718630039,-1.80799481974843,0.20026967219103042,10.725575138508692,0.8600006103515625,0.2670773020134831,0.8565007209777811,0.02531172205644694,1.6876897198991152,0.440906221517114,1.2720952204384481,-1.2889395685016716,87.30160171842991,34.439421355114085,0.4155944994606664,6,-0.5550003051757777,-1.2700004577636683,-2.110000610351559,-0.8249998092651332,0.5099983215332067,4,0.02147436089456134,-1.3243207019027048,30.649999618530273,-1.8333373069800931,30.790000915527344,-2.0181857274637776,30.96999931335449,0.02147436089456134
2817,2009-06-15,30.93000030517578,31.15999984741211,30.6299991607666,30.93000030517578,651104.0,-0.008653860614144082,1.304355397807374,0.0,61.616148480167766,58.634085135059394,-0.2987498991827806,-0.6466416917182372,-1.5229594638284922,0.43273143671713044,11.140583758888564,0.570001602172848,0.29053324613967746,0.5610002517700181,-0.3103909243303704,1.4323914278704066,0.12530466371982385,0.9966958398202124,-0.9320027457831763,54.25531267310721,-0.2880096009886586,0.43569558805019426,6,-0.2349996566772461,-0.9899997711181641,-1.8400001525878906,-0.5549993515014648,0.5200004577636683,0,0.02877463242376721,-1.2051224367031144,31.20000076293945,-1.3243207019027048,30.649999618530273,-1.8333373069800931,30.790000915527344,0.02877463242376721
2818,2009-06-16,31.04999923706055,31.229999542236328,30.81999969482422,31.059999465942386,524640.0,0.003879693847422594,1.3428537174184811,-100.0,62.65353674618803,59.85587337874462,-0.30503284611515014,-0.7292067129968913,-1.6168701473094949,0.2759895551821394,11.608365383040542,0.4099998474121094,0.3340360096700721,0.6334992408752491,-0.27876300637343476,1.545761488123933,0.17736811725090718,1.089630364499591,-0.9702814946104077,65.16843578352348,10.21272119676101,0.45613112362434277,6,-0.3199987411499059,-1.1099987030029332,-1.9599990844726598,-0.7999982833862269,0.7400016784667933,1,0.009983941414111186,1.304355397807374,30.93000030517578,-1.2051224367031144,31.20000076293945,-1.3243207019027048,30.649999618530273,0.009983941414111186
2819,2009-06-17,31.96999931335449,32.080001831054695,31.149999618530273,31.20000076293945,1221947.0,0.029629632814800466,-1.1379340584174622,-76.99809269502194,70.96112365773854,60.579948454430095,-1.1097156741722962,-1.620450715675414,-2.456999564753108,-0.6850377123773193,12.216970857921952,1.0300025939941442,0.3963141573580913,1.482499313354488,0.3356248874165786,2.6293737392923973,0.9090621003855333,2.0559365263234426,-1.8134645988302616,93.16755616895941,35.29295256435857,0.5734372129689546,6,-0.8799982070922745,-1.1999988555908132,-2.879999160766598,-1.9149999618530238,-0.45999908447264914,2,-0.01689080449723812,1.3428537174184811,31.04999923706055,1.304355397807374,30.93000030517578,-1.2051224367031144,31.20000076293945,-0.01689080449723812
2820,2009-06-18,31.940000534057614,32.169998168945305,31.54999923706055,31.940000534057614,767241.0,-0.0009383415683823504,1.695675249823771,0.0,74.7844881627265,63.379695168033244,-1.0314136400469138,-1.5228242168662085,-2.338417186493846,-0.7068760473697395,12.888981387672352,0.619998931884755,0.49197544576259133,1.3600005149841259,0.059927552715219434,2.6600734772530323,0.7099640338496727,2.010036996118579,-1.6295884502109494,86.47071825188031,21.624530536621577,0.6500364811344523,6,-0.8050012588500941,-1.080001831054684,-2.3150005340576136,-2.3800001144409144,0.24999809265137074,3,-0.013462751972006526,-1.1379340584174622,31.96999931335449,1.3428537174184811,31.04999923706055,1.304355397807374,30.93000030517578,-0.013462751972006526
2821,2009-06-19,31.79999923706055,32.209999084472656,31.79999923706055,32.150001525878906,1802772.0,-0.004383259068758583,-1.3428409499624254,-100.0,69.74593950756089,64.88125731198105,-0.7491516020670552,-1.306465176283016,-2.1383245075133352,-0.615900733219263,13.920663508511556,0.4099998474121058,0.5592260704408076,1.1289992332458532,-0.24682042174521612,2.5048188882369224,0.4410894057503185,1.8169090607413878,-1.3036285447040221,74.05064131582941,8.895276186512632,0.687909827495535,6,-0.48499965667724965,-0.9200000762939489,-2.1749992370605504,-2.3549985885620153,0.6000022888183558,4,-0.003773551407665443,1.695675249823771,31.940000534057614,-1.1379340584174622,31.96999931335449,1.3428537174184811,31.04999923706055,-0.003773551407665443
2822,2009-06-22,31.959999084472656,32.150001525878906,31.61000061035156,31.71999931335449,740080.0,0.005031441863232455,-1.3478444754966186,-0.6857091475842396,70.62777843114215,66.49493885384264,-0.7654718341415077,-1.3805148528096147,-2.247385189576171,-0.8259309394529311,15.06152949828492,0.5400009155273473,0.5446160157729594,1.18949909210205,-0.2587877646245005,2.637785948828604,0.465355663738773,1.9136425204653271,-1.2579929850621916,82.01438059169,16.235120634489405,0.7241434283632767,6,-0.619999885559082,-1.0799999237060547,-2.219999313354492,-2.514998435974121,-0.07999992370605469,0,-0.007822278071386357,-1.3428409499624254,31.79999923706055,1.695675249823771,31.940000534057614,-1.1379340584174622,31.96999931335449,-0.007822278071386357
2823,2009-06-23,32.189998626708984,32.450000762939446,31.809999465942386,31.979999542236328,1019616.0,0.007196481502656615,-1.3272806719425072,0.8749970197649061,69.67590538318065,67.45048960719049,-0.8987258596234255,-1.5165761016804993,-2.404024704668185,-1.106728073895269,16.5045684935213,0.6400012969970597,0.6498399680954066,1.3104987144470215,-0.222457646650426,2.8434550755444654,0.5440205338982977,2.0769768949957452,-1.3070333690910552,79.999853281004,13.646761029223626,0.7664781805487221,6,-0.7299985885620188,-1.1849985122680664,-2.4499988555908203,-2.83499813079834,-0.09000015258789773,1,-0.0229884403646895,-1.3478444754966186,31.959999084472656,-1.3428409499624254,31.79999923706055,1.695675249823771,31.940000534057614,-0.0229884403646895
2824,2009-06-24,31.690000534057614,32.02000045776367,31.479999542236328,31.899999618530273,1004940.0,-0.015532715563290167,1.4,-1.0000000000000169,58.581237795366384,67.23712110914823,-0.2879144287208213,-0.932880148573755,-1.8501158823319592,-0.6659005222772798,17.562861559290553,0.7099990844726562,0.7141862374224281,0.7270006179809521,-0.7906855819400427,2.2446868179019503,-0.03184248197954531,1.4858437179414494,-0.5876503056946731,21.649559540663628,-40.79771655694512,0.7588430999604984,6,-0.23000049591064808,-0.6850004196166957,-1.9100008010864222,-2.5900011062622035,0.49999809265137074,2,0.0031555815646724383,-1.3272806719425072,32.189998626708984,-1.3478444754966186,31.959999084472656,-1.3428409499624254,31.79999923706055,0.0031555815646724383
2825,2009-06-25,31.70000076293945,31.8700008392334,31.5,31.709999084472656,683770.0,0.00031556417523836977,1.242416886299533,0.0476112624886628,67.10185446175394,67.30533473620275,-0.14897500247887407,-0.8460681085052748,-1.8014315260263096,-0.7340171618602369,18.678346097360265,0.37000083923339844,0.7531329421520425,0.6480008125305154,-0.8201104421854346,2.116112067246469,-0.08605481482745958,1.3820564398884905,-0.4089794597357965,22.680509674374505,-41.30452383195715,0.734055627357976,6,-0.16000080108642578,-0.6950006484985316,-1.9200010299682582,-2.6549997329711807,0.5200004577636754,3,-0.005993707554724725,1.4,31.690000534057614,-1.3272806719425072,32.189998626708984,-1.3478444754966186,31.959999084472656,-0.005993707554724725
2826,2009-06-26,31.520000457763672,31.809999465942386,31.170000076293945,31.809999465942386,743781.0,-0.005678242928820909,3.413803989660736,29.004769172061778,62.79070455146969,67.43584096634741,0.09073229913547465,-0.5459947106585616,-1.5642730176061406,-0.6223922445872816,20.03830178924271,0.639999389648441,0.7893510726010291,0.3740004539489732,-0.946802675534471,1.6948035834324138,-0.2864011107927489,1.0344020186906953,0.9300003051757741,27.343765133983872,-37.15779345024992,0.660401564741721,6,0.11499977111816051,-0.5150003433227539,-1.640000343322754,-2.770000457763672,1.2700004577636719,4,0.02125628677712421,1.242416886299533,31.70000076293945,1.4,31.690000534057614,-1.3272806719425072,32.189998626708984,0.02125628677712421
2827,2009-06-29,31.8700008392334,31.93000030517578,31.170000076293945,31.6200008392334,928970.0,0.011104072854907443,3.1081212046230142,-0.8620719138664614,61.90478593284529,67.35264643153155,-0.12505778827281588,-0.7966490840996094,-1.8866866963051336,-1.0317627151810562,21.159272353879334,0.7600002288818359,0.8540498128240444,0.6350008010864272,-0.624664627277788,1.8946662294506424,0.00516808690431958,1.2648335152685348,0.5543999099731352,54.687530267967745,-7.887004730699303,0.6298327141821068,6,-0.07000064849853871,-0.8650007247924805,-1.9900007247924805,-3.3050003051757812,-0.2600002288818395,0,0.01663008072447414,3.413803989660736,31.520000457763672,1.242416886299533,31.70000076293945,1.4,31.690000534057614,0.01663008072447414
2828,2009-06-30,31.88999938964844,32.150001525878906,31.54999923706055,31.84000015258789,797772.0,0.0006275039186827147,1.1052582266451492,0.1999969482422017,65.19335357301313,66.71178308878429,-0.01494311158553785,-0.7138439182773517,-1.8595993277286418,-1.1197610200439563,22.490532948983848,0.6000022888183558,0.8497645530765539,0.5664994239807157,-0.6092423936048199,1.7422412415662514,-0.021371484812053865,1.1543703327734853,0.5093133460998409,73.46920901590724,9.497208412536231,0.5878709087927683,6,-0.07999897003174539,-0.8849992752075231,-1.774999618530277,-3.324998855590824,-0.5599994659423899,1,-0.0003135851073451379,3.1081212046230142,31.8700008392334,3.413803989660736,31.520000457763672,1.242416886299533,31.70000076293945,-0.0003135851073451379
2829,2009-07-01,32.220001220703125,32.5,31.82999992370605,32.080001831054695,790483.0,0.010348129111655169,-1.093739755502959,2.800030518043452,70.60369845464702,66.24725089899768,-0.34168457221222326,-0.956640459492327,-2.138999326392824,-1.5029619558852119,23.285947138850737,0.6700000762939489,0.8988194843356254,0.810001182556153,-0.3620953266622635,1.9820976917745696,0.22395292794694655,1.3960494371653596,-1.0500011444091797,78.94745899558728,11.892517876557235,0.5860482546092078,7,-0.38500118255615234,-1.1500015258789062,-2.2400012016296387,-3.8000011444091797,-1.7500019073486364,2,-0.0037244798893716347,1.1052582266451492,31.88999938964844,3.1081212046230142,31.8700008392334,3.413803989660736,31.520000457763672,-0.0037244798893716347
2830,2009-07-02,32.509998321533196,32.860000610351555,32.049999237060554,32.209999084472656,1015718.0,0.009000530411021002,-1.6129121572150342,2.1428610354224014,68.45069363105928,66.1033346904975,-0.6060580726860536,-1.1836740904773144,-2.3636653781038355,-1.829364131887992,23.93468485153579,0.8100013732910014,0.947900364488298,1.0214983940124434,-0.22593692145888156,2.2689337094837683,0.3977807362767791,1.6452160517481076,-1.3133982467651286,79.28981193999857,14.18473231567286,0.6237176577356633,7,-0.4949979782104421,-1.259998321533196,-2.5299983024597097,-4.089998245239251,-1.4299983978271449,3,-0.009843116313305256,-1.093739755502959,32.220001220703125,1.1052582266451492,31.88999938964844,3.1081212046230142,31.8700008392334,-0.009843116313305256
2831,2009-07-03,32.59999847412109,32.75,32.040000915527344,32.630001068115234,572179.0,0.0027683837968173197,4.259243560943218,-0.10000890098294889,74.77745680443371,66.56441006530767,-0.6377060103027539,-1.159042183355421,-2.380783624771496,-1.9521028124551876,24.961546215873177,0.7099990844726562,0.8707522283970306,1.0009985923767033,-0.22811931165678345,2.2301164964101865,0.3864396403599599,1.6155575443934467,-1.3368623779296804,84.61526307295205,17.388508705099454,0.6145589520167423,7,-0.5849981307983327,-1.3499984741210866,-2.6199984550476003,-4.179998397827141,-1.5199985504150355,4,-0.011656358012397283,-1.6129121572150342,32.509998321533196,-1.093739755502959,32.220001220703125,1.1052582266451492,31.88999938964844,-0.011656358012397283
2832,2009-07-06,32.790000915527344,32.900001525878906,32.209999084472656,32.560001373291016,799235.0,0.005828296021457957,2.0666723180604416,-7.665988556895832,75.29073216711494,67.18827970796704,-0.7795714769402124,-1.234334830839245,-2.5022531285446092,-2.1972236727446344,26.446404916143496,0.69000244140625,0.7833791650297002,1.0780010223388672,-0.15285794484386628,2.3088599895216007,0.4625715387474969,1.693430505930234,-1.4629902387695317,91.85182045521975,23.358221896554824,0.6154294835913671,7,-0.755000114440918,-1.375,-2.8075008392333984,-4.370000839233398,-1.9900016784667933,0,0.0,4.259243560943218,32.59999847412109,-1.6129121572150342,32.509998321533196,-1.093739755502959,32.220001220703125,0.0
2833,2009-07-07,32.27000045776367,33.09000015258789,32.029998779296875,32.689998626708984,1200318.0,-0.015858506960804375,-1.355554613656593,-1.8260826298243578,54.934230958662674,66.78305672611107,-0.276059996533494,-0.6450183396520686,-1.9206058278245557,-1.7360846289199259,27.42260744268269,1.0600013732910156,0.7297318872441316,0.49300050735473633,-0.7098570689382839,1.6958580836477566,-0.10842828079177735,1.0944292955012465,-0.8486103300585945,34.9206709627418,-29.193903888511365,0.6014287881465105,7,-0.1400003433227539,-0.7600002288818359,-2.2875003814697266,-3.8500003814697266,-1.3299999237060582,1,-0.020452427581336696,2.0666723180604416,32.790000915527344,4.259243560943218,32.59999847412109,-1.6129121572150342,32.509998321533196,-0.020452427581336696
2834,2009-07-08,32.59999847412109,32.810001373291016,32.259998321533196,32.27000045776367,646154.0,0.010226154684730426,-2.1428540288388356,-0.7857129881925353,59.88021387442673,65.98065221640805,-0.5178583203254519,-0.8774505659725982,-2.1938451094096223,-2.122345369325,28.319956967728544,0.5500030517578196,0.6635816403822616,0.7324986457824636,-0.4293483478658473,1.8943456394307745,0.15157514895830815,1.313422142606619,-1.0451195444253827,53.773486448844665,-7.202824627132884,0.580923496824155,7,-0.4699983596801687,-1.0399980545043874,-2.6924986839294363,-4.179998397827141,-2.3699989318847585,2,-0.0389570125723534,-1.355554613656593,32.27000045776367,2.0666723180604416,32.790000915527344,4.259243560943218,32.59999847412109,-0.0389570125723534
2835,2009-07-09,32.22999954223633,32.650001525878906,32.060001373291016,32.529998779296875,885533.0,-0.011349661018495882,1.1851666089757626,-0.9090940617522477,56.02242018778588,65.22862062044318,-0.0723848931565314,-0.4037113112853632,-1.7715061668699121,-1.8127689233349287,29.43223655410495,0.5900001525878906,0.5775944030390647,0.28349971771240234,-0.7359169749250754,1.30291641034988,-0.2262086286063365,0.7932080640311412,-0.5523109147092491,18.867972059178115,-38.78338950774028,0.5097083463187385,7,-0.09999942779541016,-0.6349992752075195,-2.189999580383301,-3.809999465942383,-2.1999988555908168,3,-0.054607516409530765,-2.1428540288388356,32.59999847412109,-1.355554613656593,32.27000045776367,2.0666723180604416,32.790000915527344,-0.054607516409530765
2836,2009-07-10,31.8700008392334,32.360000610351555,31.76000022888184,31.989999771118164,964218.0,-0.011169677571082892,-2.529412424687823,0.39999745686202204,48.806387653720115,63.77324303387372,0.3827306863534474,0.009545141482746544,-1.3722652702803941,-1.5098319685637946,29.852505240102705,0.6000003814697159,0.578316232263127,-0.10999898910522532,-1.068330390802437,0.8483324125919864,-0.589164689953833,0.3691667117433788,1.2199993133544922,8.270723057264675,-44.386321460798335,0.47916570084860555,7,0.4499988555908203,-0.27500057220458984,-1.7625007629394531,-3.450000762939453,-1.6800003051757848,4,-0.0247882301450969,1.1851666089757626,32.22999954223633,-2.1428540288388356,32.59999847412109,-1.355554613656593,32.27000045776367,-0.0247882301450969
2837,2009-07-13,31.81999969482422,32.02000045776367,31.3799991607666,31.71999931335449,730173.0,-0.0015689094161436268,1.5599954223807435,-0.8333439298089752,44.84680627693666,61.51251555653188,0.47482634309814387,0.13664751008573361,-1.2576482603353725,-1.5124934404248833,30.00885925847321,0.6400012969970703,0.5439855121439194,-0.20450010299682475,-1.0311473206848163,0.6221471146911703,-0.6178237118408205,0.20882350584717102,1.2434004592895533,25.731010459179977,-22.49794051114629,0.41332360884399705,7,0.41499996185302734,-0.22499942779541016,-1.7124996185302734,-3.0549993515014684,-1.7299995422363281,0,-0.023255806983509597,-2.529412424687823,31.8700008392334,1.1851666089757626,32.22999954223633,-2.1428540288388356,32.59999847412109,-0.023255806983509597
2838,2009-07-14,31.36000061035156,31.729999542236328,31.20000076293945,31.68000030517578,1214380.0,-0.014456288148471663,1.5238147138964746,-3.1999847412690667,45.35211025450495,58.70678353429387,0.9518344483366796,0.6546248713247529,-0.7225392731050384,-1.1061310946640788,29.960251737176,0.6199989318847692,0.5333804527930752,-0.6799992561340353,-1.438528926869214,0.07853041460113985,-1.0592640915016212,-0.30073442076644596,1.636063504028325,9.93787495379714,-39.93253995122513,0.37926483536758765,7,0.7849998474121129,0.394999504089359,-1.2325005531311,-2.5500001907348597,-0.9500007629394496,1,-0.017857186300760386,1.5599954223807435,31.81999969482422,-2.529412424687823,31.8700008392334,1.1851666089757626,32.22999954223633,-0.017857186300760386
2839,2009-07-15,31.43000030517578,31.84000015258789,31.36000061035156,31.36000061035156,812089.0,0.0022321330823289465,-12.714332425066829,-0.21874925494123842,46.26037815201533,56.241192925511214,0.8470664348705768,0.5713910482816758,-0.71732370375409,-1.2326194611105556,29.037002964867753,0.4799995422363317,0.5045655709368617,-0.5829996109008775,-1.3889790977104255,0.22297987590867052,-0.9859893543056515,-0.18000986749610348,1.458300008117675,15.862029049562306,-35.9007990710476,0.4029897434047733,7,0.7150001525878906,0.34999942779541016,-1.2900004386901855,-2.445000648498535,-0.8899993896484375,2,-0.015590193011785547,1.5238147138964746,31.36000061035156,1.5599954223807435,31.81999969482422,-2.529412424687823,31.8700008392334,-0.015590193011785547
2840,2009-07-16,31.51000022888184,31.75,31.3700008392334,31.45000076293945,1071800.0,0.0025453363960954434,-2.4545486071976628,0.8571389645777147,49.857546451594374,53.472313997417956,0.6820212085500295,0.48225005090902684,-0.7473526131929198,-1.3727290762366735,27.976428937312463,0.37999916076660156,0.4629360706543011,-0.4814996719360316,-1.3180400028503705,0.35504065897831083,-0.8997698373932046,-0.06322950647886216,1.2770021113903773,26.72409540690727,-26.965658639864184,0.4182701654571705,7,0.6350002288818324,0.2699995040893519,-1.3350000381469762,-2.0799999237060582,-0.9400005340576207,3,-0.040622046250328836,-12.714332425066829,31.43000030517578,1.5238147138964746,31.36000061035156,1.5599954223807435,31.81999969482422,-0.040622046250328836
2841,2009-07-17,31.68000030517578,32.0,31.51000022888184,31.51000022888184,672133.0,0.005395115044719123,-4.764700602497703,2.833359824521969,47.14713579478966,50.345247733826255,0.4110183671649139,0.31916264401356287,-0.8605073878298342,-1.6051749942156093,26.96449046560011,0.4899997711181605,0.36849546970582736,-0.305499649047853,-1.1495111482963836,0.5385118502006776,-0.7275053986721147,0.11650610057641231,1.0117819404564727,58.53655132630578,4.767579378262141,0.42200574962426524,7,0.4650001525878906,0.09999942779541016,-1.3924999237060547,-2.25,-1.2900009155273402,4,-0.05208332079026834,-2.4545486071976628,31.51000022888184,-12.714332425066829,31.43000030517578,1.5238147138964746,31.36000061035156,-0.05208332079026834
2842,2009-07-20,31.709999084472656,32.110000610351555,31.5,31.5,662297.0,0.000946931155552333,-4.809554950045346,1.2352881778097173,47.305381698569995,49.49759781603818,0.23659050909850876,0.2840368978233485,-0.8173108358645287,-1.6814732869879236,26.368522078755884,0.6100006103515554,0.26269306535226633,-0.26300086975097514,-1.1159602550342385,0.5899585155322882,-0.6894805623926032,0.16347882289065652,0.892276272198032,56.04378099442109,4.569846747687237,0.4264796926416315,7,0.2950019836425781,0.15000057220458984,-1.4224987030029297,-2.279998779296875,-1.1499996185302699,0,-0.04793436122044348,-4.764700602497703,31.68000030517578,-2.4545486071976628,31.51000022888184,-12.714332425066829,31.43000030517578,-0.04793436122044348
2843,2009-07-21,31.45000076293945,31.82999992370605,31.420000076293945,31.75,681640.0,-0.008199253517497507,-1.2777730682829456,-1.4285740236149125,38.226266873072895,47.091603704776645,0.4112912663874013,0.5120046612557552,-0.5110971828054112,-1.4640082150057019,25.350978642395194,0.4099998474121058,0.11215903967820395,-0.48599929809570597,-1.3631806122200878,0.39118201602867586,-0.9245899551578951,-0.04740864103351683,1.0681381181073668,12.000020345052139,-34.511628719061264,0.4385906570621901,7,0.4750003814697301,0.5049991607666051,-1.1325001716613734,-2.0200004577636683,-0.5200004577636683,1,-0.04324326160125813,-4.809554950045346,31.709999084472656,-4.764700602497703,31.68000030517578,-2.4545486071976628,31.51000022888184,-0.04324326160125813
2844,2009-07-22,31.790000915527344,31.79999923706055,31.11000061035156,31.38999938964844,742088.0,0.010810815400314588,2.285722070844665,-1.3333418104598989,39.15665211641288,45.21762947462409,-0.06223476202932687,0.18960137429747448,-0.8144854014577767,-1.8335000331324984,24.72215604739844,0.6899986267089915,-0.06088818188541012,-0.15099916458130025,-1.023403405042984,0.7214050758803836,-0.5872012848121457,0.2852029556495417,0.6490496784330304,68.00003051757872,24.575659785024044,0.4362021202308423,7,-0.055000305175788355,0.3099994659423828,-1.455000400543213,-2.3600006103515625,-0.9900016784667933,2,-0.04340990966883529,-1.2777730682829456,31.45000076293945,-4.809554950045346,31.709999084472656,-4.764700602497703,31.68000030517578,-0.04340990966883529
2845,2009-07-23,31.51000022888184,31.75,31.170000076293945,31.75,858672.0,-0.008807822541104127,3.8333373069801078,-0.5999971389879611,34.47294360708811,43.62502458055387,0.11722047682483705,0.4792070519992251,-0.5087534214170013,-1.59513757300925,24.05935109799826,0.6200008392333984,-0.12224814015777241,-0.42149982452392365,-1.3089620484693363,0.465962399421489,-0.8652309364966335,0.022231287448782666,0.8227263663898263,39.999961853028196,1.7121857293220302,0.4437311119727067,7,0.1000003814697159,0.5900001525878871,-0.5799994468688929,-1.7199993133544922,-0.7399997711181676,3,-0.03078385611896639,2.285722070844665,31.790000915527344,-1.2777730682829456,31.45000076293945,-4.809554950045346,31.709999084472656,-0.03078385611896639
2846,2009-07-24,32.189998626708984,32.25,31.3799991607666,31.649999618530273,1162941.0,0.02158039964734315,1.6363591701321558,-2.249998013176646,42.499957084573886,43.36426355918023,-0.5728544605782915,-0.1560224845629392,-1.1394364992568882,-2.3012673978061002,24.34083555869947,0.8700008392333984,-0.22165558842700506,0.22499866485595632,-0.6475165635178399,1.0975138932297561,-0.21125894933094003,0.6612562790428562,-1.0799980163574254,94.73671882319874,60.61269791382068,0.4362576141868992,7,-0.5099983215332031,-0.08999824523925781,-1.1924996376037598,-2.3549995422363317,-0.8499984741210938,4,-0.05032615722265377,3.8333373069801078,31.51000022888184,2.285722070844665,31.790000915527344,-1.2777730682829456,31.45000076293945,-0.05032615722265377
2847,2009-07-27,32.400001525878906,32.650001525878906,32.06999969482422,32.470001220703125,1091558.0,0.006523855487079011,1.697681020563865,-0.1296293025802236,51.76153456492747,44.076421815893845,-0.7732471711249111,-0.3418078614028772,-1.313430785064437,-2.5359668028592317,24.68555996305079,0.5800018310546875,-0.2805951348856759,0.4085015296936021,-0.4838342465935028,1.3008373059807106,-0.03766635844995392,0.8546694178371546,-1.267200927734379,83.7662434171741,47.68816163611907,0.4461678881435537,7,-0.5200004577636719,-0.3000011444091797,-1.302502155303955,-2.545001983642578,-1.8200016021728551,0,-0.0620371000484371,1.6363591701321558,32.189998626708984,3.8333373069801078,31.51000022888184,2.285722070844665,31.790000915527344,-0.0620371000484371
2848,2009-07-28,31.8799991607666,32.529998779296875,31.770000457763672,32.290000915527344,1043291.0,-0.016049454957493214,-1.4126962982249525,5.857193460490463,40.72165632618038,43.461008279689956,-0.19190705274660758,0.1869941874540828,-0.7524037349879151,-2.0364309068850837,24.520640101613257,0.7599983215332031,-0.29581890728162463,-0.11100082397461009,-1.0035872451765542,0.7815855972273305,-0.5572940345755839,0.3352923866263602,-0.6865105255126984,49.999876146266416,15.492585165964364,0.4462932106009708,7,1.9073486328125e-06,0.220001220703125,-0.7699999809265137,-1.7950000762939453,-1.3799991607666016,1,-0.041405261278948946,1.697681020563865,32.400001525878906,1.6363591701321558,32.189998626708984,3.8333373069801078,31.51000022888184,-0.041405261278948946
2849,2009-07-29,32.09999847412109,32.189998626708984,31.5,32.0,1016579.0,0.006900856936822963,3.92858310626703,-0.24389767350981478,48.25735812239136,43.28320957644518,-0.3429358516288552,-0.044750787821904225,-0.9424831396036382,-2.2619337814062703,23.71609719242124,0.6899986267089844,-0.28519639635878846,0.11499862670897798,-0.7727061651882963,1.0027034186062522,-0.32885376923965737,0.5588510226576169,-0.8482493232421824,62.83766803660511,25.263529978487412,0.4438523959486374,7,-0.21999740600585227,1.9073486399179274e-06,-0.8674983978271449,-1.8949985504150355,-1.7899990081787003,2,-0.03644854282122645,-1.4126962982249525,31.8799991607666,1.697681020563865,32.400001525878906,1.6363591701321558,32.189998626708984,-0.03644854282122645
2850,2009-07-30,32.189998626708984,32.490001678466804,31.940000534057614,32.290000915527344,949957.0,0.0028037432045504573,1.1999877930618617,-1.0000381475548128,54.624244158195225,44.11399939460135,-0.36468492734570646,-0.1685978123985592,-0.9860712759220114,-2.3647939211234856,22.628012434333282,0.5500011444091903,-0.23747302705797324,0.22099876403808594,-0.6379326589762684,1.0799301870524367,-0.20846694746909122,0.6504644755452631,-0.8823193808300793,63.779366731396244,21.569152118157994,0.42946571150717566,7,-0.30999755859375,-0.08999824523925781,-0.9574985504150426,-1.9849987030029332,-1.7399978637695348,3,-0.043181095027916894,3.92858310626703,32.09999847412109,-1.4126962982249525,31.8799991607666,1.697681020563865,32.400001525878906,-0.043181095027916894
2851,2009-07-31,32.220001220703125,32.43000030517578,32.11999893188477,32.31999969482422,920872.0,0.0009320470728211294,-1.0666547988403943,0.9999618539004387,55.8139715406043,45.0593982659385,-0.3464677583376421,-0.24087847813800778,-0.9648101146512396,-2.3766363187069572,21.503627894399703,0.3100013732910085,-0.19262859272000554,0.2700012207031257,-0.5458932111030634,1.0858956525093113,-0.13794599519997064,0.6779484366062185,-0.8586290836242192,62.608718727816736,17.55746335061579,0.40794721590309346,7,-0.3400001525878906,-0.12000083923339844,-0.9475011825561523,-2.015001296997074,-0.8200016021728516,4,-0.045003125636374874,1.1999877930618617,32.189998626708984,3.92858310626703,32.09999847412109,-1.4126962982249525,31.8799991607666,-0.045003125636374874
2852,2009-08-03,32.790000915527344,33.09000015258789,32.220001220703125,32.400001525878906,1051320.0,0.017690865090904007,-1.3199971516927083,-3.9000534065766383,70.14083205460496,48.6054610638865,-0.8349637088814887,-0.8546990370196781,-1.4755432737842185,-2.9149176405063812,20.475310649856638,0.8699989318847656,-0.1503648296255342,0.8400009155273445,0.024106483721155314,1.65589534733353,0.4320536996242481,1.2479481314304373,-1.3770836028964375,81.13212526600914,30.33227808160825,0.40794721590309346,8,-0.6900005340576172,-0.6900005340576172,-1.4700007438659668,-2.3950004577636754,-1.5800018310546875,0,-0.0442208210568491,-1.0666547988403943,32.220001220703125,1.1999877930618617,32.189998626708984,3.92858310626703,32.09999847412109,-0.0442208210568491
2853,2009-08-04,31.61000061035156,32.860000610351555,31.440000534057614,32.56999969482422,1859336.0,-0.03598658957697709,-1.184616784090925,-2.4615399663523703,51.93133222876374,50.02486996525882,0.41361544165176767,0.288091088129093,-0.250055738338979,-1.7135707073663546,18.649876768497485,1.4200000762939418,-0.13421015831420036,-0.3069993972778349,-1.1217860326179014,0.5077872380622352,-0.7143927149478664,0.10039392039220019,1.4799995422363317,10.30303730890383,-43.06076664117516,0.40739331767003484,8,0.519999504089359,0.4899997711181676,-0.20750045776366832,-1.2150001525878906,0.03999900817871449,1,-0.03258464621187651,-1.3199971516927083,32.790000915527344,-1.0666547988403943,32.220001220703125,1.1999877930618617,32.189998626708984,-0.03258464621187651
2854,2009-08-05,31.32999992370605,32.080001831054695,31.29999923706055,31.61000061035156,1103963.0,-0.008857977894306424,-3.588222754531541,0.29166766007835926,48.148146694599156,51.54433697498227,0.6945414097445557,0.4933632739340297,0.07279400769460764,-1.4262488995608074,16.642035103923757,0.7800025939941442,-0.12669592767608506,-0.5235001564025907,-1.3116831925526462,0.2646828797474683,-0.9175916744776167,-0.12940863832756122,1.7600002288818395,1.6760151564873589,-52.78316287624862,0.39409151807502923,8,0.8649997711181676,0.7700004577636754,0.07750034332275746,-0.9349994659423828,0.3199996948242223,2,-0.026492177648491655,-1.184616784090925,31.61000061035156,-1.3199971516927083,32.790000915527344,-1.0666547988403943,32.220001220703125,-0.026492177648491655
2855,2009-08-06,30.46999931335449,31.440000534057614,30.31999969482422,31.3700008392334,1489095.0,-0.02744974824276447,1.1538458716942455,3.214283281449049,39.09909990408277,51.1664639549277,1.5550319882542532,1.2803949914254638,0.9697576543940833,-0.5498026267004725,15.156419160601404,1.1200008392333949,-0.0829025600718083,-1.2955007553100621,-2.276187609573963,-0.3148139010461648,-1.785844182442009,-0.8051573281781117,2.54840080261231,5.415147788508683,-46.523617171097456,0.49034342713194945,8,1.235000610351566,1.235000610351566,0.9825005531311071,-0.04999923706054332,1.3500003814697301,3,-0.005251061733433593,-3.588222754531541,31.32999992370605,-1.184616784090925,31.61000061035156,-1.3199971516927083,32.790000915527344,-0.005251061733433593
2856,2009-08-07,31.07999992370605,31.489999771118164,30.0,30.45000076293945,1516478.0,0.020019711982212307,1.0551737201351619,-0.6999978807273316,44.861350220869454,50.39977680558792,0.8616292700980956,0.6410414274525458,0.4135970785592811,-1.148744761037495,14.443547690636032,1.489999771118164,-0.05210772371246364,-0.6460000991821317,-1.6715763756402957,0.3795761772760322,-1.158788237411212,-0.133211960953048,1.7764961669921924,34.95145211567532,-15.787777520358404,0.5127881382290829,8,0.4650001525878942,0.4650001525878942,0.5525002479553258,-0.4799995422363281,0.899999618530277,4,-0.020270243317667247,1.1538458716942455,30.46999931335449,-3.588222754531541,31.32999992370605,-1.184616784090925,31.61000061035156,-0.020270243317667247
2857,2009-08-10,31.07999992370605,31.239999771118164,30.93000030517578,31.11000061035156,710422.0,0.0,1.1379346632202207,-0.047620200968207786,46.84837899969944,51.08052376931226,0.7316352947939073,0.6142530470378951,0.4540400888655718,-1.1208085232137712,14.513388634911575,0.3099994659423828,0.024566069501105403,-0.6090001106262228,-1.6729730056328798,0.4549727843804341,-1.1409865581295513,-0.07701366312289437,1.547976479736331,37.76222703579409,-17.138761197912153,0.5319864475033281,8,0.4650001525878942,0.4650001525878942,0.5525002479553258,-0.4799995422363281,0.7199993133544993,0,0.010296000502244107,1.0551737201351619,31.07999992370605,1.1538458716942455,30.46999931335449,-3.588222754531541,31.32999992370605,0.010296000502244107
2858,2009-08-11,30.79999923706055,31.209999084472656,30.770000457763672,31.20000076293945,834903.0,-0.009009031123965117,1.0952406902815621,13.333079026002688,41.48020529736538,50.327506788753816,0.9413166881252479,0.8960918217804696,0.7710968408681573,-0.7974506504423644,15.019195770176557,0.4399986267089844,0.012564139769928317,-0.8610007286071735,-1.9889783082539658,0.2669768510396189,-1.4249895184305679,-0.2970119387837755,1.6177390541064405,38.46146792355945,-14.171926444561947,0.5639887898233967,8,0.7450008392333949,0.7450008392333949,0.9250016212463343,-0.179998397827152,1.860000610351559,1,0.013311683687276421,1.1379346632202207,31.07999992370605,1.0551737201351619,31.07999992370605,1.1538458716942455,30.46999931335449,0.013311683687276421
2859,2009-08-12,30.940000534057614,31.01000022888184,30.35000038146973,30.75,841204.0,0.004545496768344259,2.999999999999914,-0.4749995231646603,44.97355618662779,49.25520812524632,0.692264519113376,0.7562732820028621,0.6586144559524669,-0.8692091170844733,15.545733962044473,0.6599998474121094,-0.0642924140965313,-0.6964994430542042,-1.8661199927992165,0.47312110669080454,-1.2813097179267068,-0.11168916818169805,1.2843186938160152,63.08729385590402,8.490028994570949,0.584810274872505,8,0.6049995422363317,0.6049995422363317,0.8799996376037633,-0.225000381469723,2.870000839233402,2,0.022947610608187174,1.0952406902815621,30.79999923706055,1.1379346632202207,31.07999992370605,1.0551737201351619,31.07999992370605,0.022947610608187174
2860,2009-08-13,30.229999542236328,30.75,30.149999618530273,30.5,1162290.0,-0.02294767225487737,-1.7906974681073793,-1.4210510465291637,32.80706239492871,46.69888488683793,1.22368507381481,1.4392543443091128,1.3739443775615534,-0.10030895977417487,16.178612733691843,0.7900009155273402,-0.07408707681490512,-1.3425004005432122,-2.6706078227556347,-0.014392978330793227,-2.0065541116494217,-0.6784466894370027,1.8163741474074087,15.436213259531304,-32.67571894075223,0.6640537111062097,8,1.3150005340576172,1.3150005340576172,1.6150007247924805,0.4850006103515625,3.6100006103515625,3,0.04697320866015797,2.999999999999914,30.940000534057614,1.0952406902815621,30.79999923706055,1.1379346632202207,31.07999992370605,0.04697320866015797
2861,2009-08-14,30.03000068664551,30.209999084472656,29.82999992370605,30.07999992370605,938177.0,-0.0066159066695117286,1.4516267966135294,0.18518204552195053,29.1740119596286,42.14701598739612,1.2073264777963715,1.590865817807959,1.5947889232506434,0.15546929231899398,16.54710739830254,0.399999618530277,-0.1495991131814165,-1.4599992752075153,-2.9545509230725067,0.03455237265747968,-2.207275099140009,-0.7127234512750178,1.852663107826725,14.184452807320358,-28.202244347773853,0.7472758239324971,8,1.3149995803832901,1.4299993515014613,1.832499504089352,0.6849994659423793,3.8099994659423793,4,0.05960702521644401,-1.7906974681073793,30.229999542236328,2.999999999999914,30.940000534057614,1.0952406902815621,30.79999923706055,0.05960702521644401
2862,2009-08-17,30.190000534057614,30.270000457763672,29.54999923706055,29.770000457763672,939550.0,0.005328000124996901,1.4827631565966197,-8.400129701687245,34.14637113887548,40.170909199630756,0.714911908895953,1.382009117707515,1.4534104203488702,0.024483655618748656,16.85637521035736,0.7200012207031214,-0.26768981259190383,-1.2239995002746618,-2.822425113992413,0.37442611344309285,-2.0232123071335373,-0.42478669341578623,1.4873968733380032,38.554298543750335,-2.7508514323405677,0.7992128068588767,8,0.6250000000000107,1.1299991607666051,1.7674994468689,0.524999618530277,4.010000228881832,0,0.05929112211042864,1.4516267966135294,30.03000068664551,-1.7906974681073793,30.229999542236328,2.999999999999914,30.940000534057614,0.05929112211042864
2863,2009-08-18,30.09000015258789,30.31999969482422,29.809999465942386,30.309999465942386,572372.0,-0.0033123676615014475,3.250005960470132,-0.5238077937884154,30.710213710633965,38.23336109030129,0.6443902638347829,1.4491987298605977,1.5570694239327025,0.14315201816321377,17.337725069407153,0.5100002288818324,-0.40969117003557187,-1.2559998512268074,-2.9601916277892,0.4481919253355855,-2.108095739508002,-0.4039039629456127,1.3321094743675168,36.986338951298386,-1.5292006871901194,0.8520958882811959,8,0.42999935150146484,1.2299995422363281,1.8249998092651367,0.625,3.7900009155273438,1,0.05682948075111893,1.4827631565966197,30.190000534057614,1.4516267966135294,30.03000068664551,-1.7906974681073793,30.229999542236328,0.05682948075111893
2864,2009-08-19,30.40999984741211,30.43000030517578,29.729999542236328,29.899999618530273,730573.0,0.010634752183499074,1.5454520233458986,-2.318190093893827,33.6397359166657,37.62676509169939,0.2013373007097563,1.0756616125205127,1.2503249826440879,-0.15692773719500508,18.473165962345583,0.7000007629394531,-0.6703536893325435,-0.8670001029968262,-2.6068742659887647,0.8728740599951088,-1.7369371844927954,0.0029369784991430947,0.7874565327559147,71.66667196485386,34.84538621917113,0.8699370814959677,8,0.1099996566772461,0.9099998474121094,1.5400004386901855,0.30500030517578125,3.2099990844726634,2,0.07398881983853323,3.250005960470132,30.09000015258789,1.4827631565966197,30.190000534057614,1.4516267966135294,30.03000068664551,0.07398881983853323
2865,2009-08-20,30.540000915527344,30.6299991607666,30.29999923706055,30.61000061035156,903120.0,0.00427494471448675,5.000173400381416,-0.13725424197884764,34.837555318227345,36.51301010251694,0.09198322141950754,0.9162407554503531,1.1398764372138395,-0.2609412020969799,19.52570577661698,0.32999992370605113,-0.7797773488795201,-0.6884990692138686,-2.4549021050453845,1.0779039666176438,-1.5717005871296266,0.19470244870188935,0.459760607467782,91.66682855583672,55.70711960629406,0.883201517915757,8,-0.14500141143798828,0.779998779296875,1.422499179840088,0.17499923706054688,3.549999237060547,3,0.10707270333122731,1.5454520233458986,30.40999984741211,3.250005960470132,30.09000015258789,1.4827631565966197,30.190000534057614,0.10707270333122731
2866,2009-08-21,30.56999969482422,30.670000076293945,30.059999465942386,30.6200008392334,1221683.0,0.000982278271040249,7.133362155563702,0.7143051771117529,27.800004730220877,34.39652407257487,-0.020078439258327307,0.7996514378211614,1.1124510062022175,-0.2729767052485528,19.853758497107705,0.610000610351559,-0.8546144268215059,-0.5775003433227539,-2.3064353163822844,1.1514346297367766,-1.4419678298525227,0.28696714320701133,0.2557903538587567,91.07140120196931,58.313052226506315,0.8644674865297659,8,-0.1900005340576172,0.75,1.392500400543213,0.14500045776367188,3.529998779296868,4,0.10696763135124643,5.000173400381416,30.540000915527344,1.5454520233458986,30.40999984741211,3.250005960470132,30.09000015258789,0.10696763135124643
2867,2009-08-24,30.38999938964844,30.690000534057614,30.290000915527344,30.690000534057614,992400.0,-0.005888135654978588,1.6666539510576603,5.999885561701174,34.7499992847449,33.64872340450593,0.0578341417244701,0.8657330818561704,1.301690350711798,-0.07939021194876972,19.586383436525068,0.3999996185302699,-0.8084744596130768,-0.6570005416870082,-2.311456629532774,0.9974555461587613,-1.4842285856098911,0.1702275022358748,-0.8400001525878906,68.74991307665013,31.781679699719675,0.8272280439228844,8,-0.1099996566772461,0.9300003051757777,1.5725007057189906,0.40500068664550426,3.5200004577636683,0,0.11352421297233062,7.133362155563702,30.56999969482422,5.000173400381416,30.540000915527344,1.5454520233458986,30.40999984741211,0.11352421297233062
2868,2009-08-25,30.559999465942386,30.65999984741211,30.209999084472656,30.26000022888184,855462.0,0.005593947999612325,-1.249995231646568,-0.9999936421955007,40.10283003233174,33.10753160958414,-0.16739326956328426,0.6237515521452224,1.1392267023696938,-0.23004717101023786,20.02349318425308,0.4500007629394531,-0.8411562844776022,-0.4210004806518519,-2.04048579679662,1.1984848354929198,-1.230743138724236,0.3887421774205322,-0.9872002029418958,86.45823606196561,43.16580613759889,0.8097426580723852,8,-0.4099998474121129,0.7600002288818324,1.3725008964538539,0.23500061035155895,3.4699993133544886,1,0.11910999216651375,1.6666539510576603,30.38999938964844,7.133362155563702,30.56999969482422,5.000173400381416,30.540000915527344,0.11910999216651375
2869,2009-08-26,30.93000030517578,31.11000061035156,30.3700008392334,30.649999618530273,861618.0,0.012107357516342399,1.3124945983400287,0.9333379957529596,56.7647136371364,35.76949285871834,-0.6023001098959675,0.17033635874037145,0.7515582281144333,-0.5572803495938672,20.718016204160506,0.7399997711181605,-0.8858641262827902,0.007500267028810015,-1.5239234769215741,1.5389240109791906,-0.7582116049463821,0.7732121390040021,-1.3348570167541496,82.85713247702577,33.3370244676001,0.7657118719751909,8,-0.6000003814697266,0.3899993896484375,1.010000228881836,-0.125,2.759998321533203,2,0.09537668069294547,-1.249995231646568,30.559999465942386,1.6666539510576603,30.38999938964844,7.133362155563702,30.56999969482422,0.09537668069294547
2870,2009-08-27,30.79999923706055,31.0,30.709999084472656,30.86000061035156,813156.0,-0.004203073612433106,-1.416657394897878,-0.214290093391709,45.205474083281835,37.550766428013134,-0.42794460887549945,0.20117728277665847,0.8629838673569772,-0.38116091760826976,20.977084289660574,0.29000091552734375,-0.8774008791514021,-0.05300083160399893,-1.4636242552523164,1.3576225920443221,-0.7583125434281577,0.6523108802201598,-1.1442616557617207,70.4760918650766,18.32360248375217,0.7053117118241602,8,-0.46999931335449574,0.5200004577636683,1.1175012588500906,0.005001068115230822,2.590000152587894,3,0.09155843391810925,1.3124945983400287,30.93000030517578,-1.249995231646568,30.559999465942386,1.6666539510576603,30.38999938964844,0.09155843391810925
2871,2009-08-28,30.770000457763672,31.15999984741211,30.70000076293945,30.729999542236328,664595.0,-0.0009739863649341762,-8.20012207217459,-0.6666666666667456,44.74577651971905,38.728478136995754,-0.31507106465219437,0.12329733994945968,0.878188995007168,-0.3189607962127674,21.13357058579571,0.4599990844726598,-0.9088054755335406,-0.010499572753907671,-1.265795661206333,1.2447965156985212,-0.6381476169801203,0.617148471472305,-1.0560923553027344,58.94746563763618,4.76920492403935,0.6276480442262141,8,-0.3250007629394531,0.5499992370605469,1.085000038146969,0.5049991607666016,3.0400009155273438,4,0.10789729104428858,-1.416657394897878,30.79999923706055,1.3124945983400287,30.93000030517578,-1.249995231646568,30.559999465942386,0.10789729104428858
2872,2009-08-31,31.34000015258789,31.479999542236328,30.690000534057614,30.690000534057614,958770.0,0.018524526693024512,-1.430767605571793,16.249618539004477,58.333343144792444,41.79771474079114,-0.7876143520886423,-0.5912144689768866,0.2945560192838599,-0.8591852172492835,20.14356546897581,0.7899990081787145,-0.7851302906628348,0.6320001602172844,-0.2451628205114318,1.5091631409460007,0.19341866985292455,1.0705816505816443,-1.5393265454298835,88.97642998531192,31.45474927049797,0.4385814903643589,8,-0.7350006103515625,-0.020000457763671875,0.5500001907348633,-0.020000457763671875,2.3199996948242188,0,0.08806631487221894,-8.20012207217459,30.770000457763672,-1.416657394897878,30.79999923706055,1.3124945983400287,30.93000030517578,0.08806631487221894
2873,2009-09-01,30.57999992370605,32.049999237060554,30.479999542236328,31.5,1373739.0,-0.024250166725639954,-1.8035687828570486,-1.4153855634164425,45.33678039601688,43.09738634960794,0.054984034273243054,0.09240168030440898,1.0243959023922358,-0.06426584933363699,20.616664969603487,1.5699996948242259,-0.6304183450054701,-0.07650003433228036,-0.8448824202409462,0.6918823515763854,-0.46069122728661327,0.30769115862205254,-0.6449802417417771,12.499957425212866,-42.48699174560441,0.38419119295433324,9,0.4749994277954208,0.7399997711181676,1.4100008010864293,0.7399997711181676,3.2500019073486435,1,0.1088947001966667,-1.430767605571793,31.34000015258789,-8.20012207217459,30.770000457763672,-1.416657394897878,30.79999923706055,0.1088947001966667
2874,2009-09-02,30.5,30.79999923706055,30.440000534057614,30.70000076293945,930229.0,-0.0026160864586540766,-1.2499940395298326,0.2173921156018985,54.17957424193218,45.24649956335292,0.1666143258417918,0.11281598561802042,1.0888029322880115,0.043037974813071145,21.330203789738423,0.3599987030029368,-0.5235878473746602,-0.11499996185302663,-0.8170120507538492,0.5870121270477959,-0.4660060063034379,0.23600608259738465,-0.35348236252609766,3.726677905421691,-53.93899970866874,0.351006044450411,9,0.554999351501472,0.8199996948242188,1.4900007247924805,0.8199996948242188,3.4300003051757812,2,0.1157376648949795,-1.8035687828570486,30.57999992370605,-1.430767605571793,31.34000015258789,-8.20012207217459,30.770000457763672,0.1157376648949795
2875,2009-09-03,30.309999465942386,30.57999992370605,30.239999771118164,30.3799991607666,740256.0,-0.006229525706807015,-2.238110808356006,0.34999713898795315,54.3478054836845,48.19625520262665,0.35822981905226925,0.3058987188119282,1.260358871447803,0.2612711257148952,21.603249793843563,0.3400001525878871,-0.38657487398927515,-0.29700050354003693,-1.0095378138770421,0.41553680679696825,-0.6532691587085395,0.05926815162846566,1.7399997711181676,3.8673875954861914,-56.84881792643851,0.3562686551685028,9,0.8199996948242188,1.0100002288818324,1.680001258850094,1.0150003433227504,3.1999988555908097,3,0.11151432597564082,-1.2499940395298326,30.5,-1.8035687828570486,30.57999992370605,-1.430767605571793,31.34000015258789,0.11151432597564082
2876,2009-09-04,30.45000076293945,30.51000022888184,30.1299991607666,30.29999923706055,721116.0,0.004618980516788662,1.8148179544779754,-2.142888283378754,54.062500186264394,50.34208863612882,0.2228518524054799,0.12256336583414296,1.108962354901056,0.1502838495478649,21.531379810682044,0.3800010681152379,-0.2774985256661715,-0.12549924850464222,-0.8049254128037013,0.5539269157944169,-0.4652123306541718,0.21421383364488733,1.563798484802259,16.666749450891984,-44.91734790287783,0.3397130821495298,9,0.6399984359741282,0.8699989318847692,1.539999961853031,0.8749990463256871,3.159999847412106,4,0.0965516766189134,-2.238110808356006,30.309999465942386,-1.2499940395298326,30.5,-1.8035687828570486,30.57999992370605,0.0965516766189134
2877,2009-09-07,31.399999618530273,31.459999084472656,30.540000915527344,30.540000915527344,1119761.0,0.031198648006178775,-1.1395338521625151,5.733266364885069,66.17282834291017,53.23875511508198,-0.6356581171328664,-0.845586368059088,0.14708912003865038,-0.7821267819995334,21.871079139909718,1.0099983215332067,-0.15497457813346216,0.8084996223449714,0.06682952461521907,1.5501697200747238,0.43766457348009524,1.1793346712098476,0.5384476257324309,66.1458545467909,1.390395532398344,0.37083504886487695,9,-0.31000041961669567,-0.07999992370605469,0.590001106262207,-0.07499980926513672,1.8400020599365305,0,0.07675164917322208,1.8148179544779754,30.45000076293945,-2.238110808356006,30.309999465942386,-1.2499940395298326,30.5,0.07675164917322208
2878,2009-09-08,31.209999084472656,31.670000076293945,31.040000915527344,31.540000915527344,594159.0,-0.006050972495728613,1.1355898231661978,-0.38372363807339754,60.20406673770568,53.62090545958968,-0.3841570378134733,-0.656978383776913,0.322117916350912,-0.5662033331150305,22.124270220527432,0.6299991607666016,0.002104992428435537,0.597999095916748,-0.1892035772291898,1.3852017690626859,0.20439775934377735,0.9916004324897187,0.6561102364502034,70.12982348365874,5.99046376708624,0.39360133657296975,9,-0.11999988555907848,-0.0049991607666015625,0.8900012969970703,0.11500072479248047,2.150001525878899,1,0.07850050736330716,-1.1395338521625151,31.399999618530273,1.8148179544779754,30.45000076293945,-2.238110808356006,30.309999465942386,0.07850050736330716
2879,2009-09-09,31.649999618530273,31.790000915527344,31.03000068664551,31.1299991607666,1056547.0,0.014098063023542995,-1.1111193527707097,-1.5757502196328663,63.12054754865208,55.61146917796415,-0.7948747057579801,-1.0973204719207956,-0.13868876859540435,-0.9780978967212519,21.94702109620691,0.7600002288818324,0.13058857928225365,1.0024996757507338,0.09775520238957114,1.9072441491118965,0.5501274390701525,1.4548719124313152,0.1466652959863346,91.56619584313339,29.63206202529601,0.4523722366805815,9,-0.5600004196166957,-0.8349990844726491,0.46500062942504883,-0.3249998092651367,1.8500003814697266,2,0.06887842776617559,1.1355898231661978,31.209999084472656,-1.1395338521625151,31.399999618530273,1.8148179544779754,30.45000076293945,0.06887842776617559
2880,2009-09-10,31.649999618530273,31.79999923706055,31.43000030517578,31.559999465942386,968179.0,0.0,-1.1142888283378949,0.17307706415287435,62.857133774536145,57.62384220627717,-0.7393755821189636,-1.038739775945288,-0.1692728008992006,-0.9445971061883398,21.541635240696966,0.3699989318847692,0.22736994211990336,0.9314996719360344,-0.05451315753759545,1.9175125014096643,0.4384932571992195,1.4245060866728494,-1.5200004577636719,91.01798732469791,31.415846725139794,0.49300641473681506,9,-0.5600004196166957,-0.8500003814697195,0.4975004196166992,-0.3249998092651367,1.8000011444091726,3,0.07203793725515961,-1.1111193527707097,31.649999618530273,1.1355898231661978,31.209999084472656,-1.1395338521625151,31.399999618530273,0.07203793725515961
2881,2009-09-11,31.81999969482422,31.90999984741211,31.57999992370605,31.649999618530273,677051.0,0.005371250500566083,-1.1290354336764257,1.8888865341415573,67.06443283951697,58.593963283468774,-0.8322946648258238,-1.1254649493406816,-0.37141348806850516,-1.0772130017977304,20.82409566931326,0.32999992370605824,0.22943416693135177,1.0119997978210442,-0.03400682552500811,2.0580064211670965,0.48899648614801805,1.5350031094940704,-1.656600532531737,93.43064067472858,33.540411411057995,0.5230033116730254,9,-0.730000495910641,-1.0200004577636648,-0.11499977111816406,-0.4549999237060547,1.6599998474121094,4,0.05311120813693382,-1.1142888283378949,31.649999618530273,-1.1111193527707097,31.649999618530273,1.1355898231661978,31.209999084472656,0.05311120813693382
2882,2009-09-14,31.979999542236328,32.06999969482422,31.59000015258789,31.75,605417.0,0.005028279350930864,1.341462053052224,1.3529378765609397,66.98563785491838,60.999391890013385,-0.996786175717407,-1.2063362051935371,-0.5684826876356794,-1.202510532812699,19.86004092848395,0.4799995422363281,0.2950673368153076,1.082499694824218,-0.04407610912980431,2.2090754987782404,0.5192117928472051,1.645787596801231,-1.7467363525390596,91.34613092126858,33.378339003321365,0.563287901977012,9,-0.880000114440918,-1.1700000762939453,-0.4349994659423828,-0.6149997711181641,1.2600021362304759,0,0.05096938997645917,-1.1290354336764257,31.81999969482422,-1.1142888283378949,31.649999618530273,-1.1111193527707097,31.649999618530273,0.05096938997645917
2883,2009-09-15,31.79999923706055,32.029998779296875,31.68000030517578,31.899999618530273,998421.0,-0.005628527446914111,-1.058825179375845,-0.43478513260244256,60.90223766796858,61.74635449290632,-0.6990413995436775,-0.9398448518196538,-0.4116439098979363,-0.9896199950010072,18.945949027193574,0.34999847412109375,0.36688941875464565,0.8169994354248082,-0.31109317905321987,1.9450920499028364,0.2529531281857942,1.3810457426638223,-1.4565318570556656,74.03839276380609,18.42502065422437,0.5640463072390134,9,-0.6999998092651403,-0.9899997711181676,-0.2549991607666051,-0.43499946594238637,1.2999992370605362,1,0.04528309672812947,1.341462053052224,31.979999542236328,-1.1290354336764257,31.81999969482422,-1.1142888283378949,31.649999618530273,0.04528309672812947
2884,2009-09-16,32.65999984741211,32.830001831054695,31.479999542236328,31.85000038146973,1628190.0,0.027044044999513517,1.3478230582834079,-8.099963760514472,69.70339120033623,63.4525306836454,-1.363847551510215,-1.7103276743226417,-1.2959287559935575,-1.816345410560654,18.55046565084253,1.3500022888183665,0.36848577084987966,1.5645000457763665,0.24455652996070398,2.884443561592029,0.904528287868537,2.224471803684196,-2.2129405285180646,87.85701440319082,32.714062512784416,0.6599717579078304,9,-1.1799993515014613,-1.469999313354485,-1.114999771118164,-1.1499996185302734,0.279998779296875,2,0.021432968959272936,-1.058825179375845,31.79999923706055,1.341462053052224,31.979999542236328,-1.1290354336764257,31.81999969482422,0.021432968959272936
2885,2009-09-17,33.810001373291016,34.200000762939446,33.0,33.0,2292605.0,0.03521131449025505,-1.9629598232997372,1.0000023547529555,76.02738741751709,65.89307370934014,-2.196106919905013,-2.7434459681657657,-2.445424091373159,-2.926685423094156,18.94759102909221,1.5400009155273366,0.519781559496522,2.55100154876709,0.7857828312112076,4.3162202663229685,1.6683921899891487,3.433610907545031,-3.172306653424119,85.66179358009201,29.71950547132353,0.8826093587779396,9,-1.4400005340576172,-1.9350013732910156,-2.2650012969970703,-2.3000011444091797,-1.5300025939941406,3,-0.009168925190754629,1.3478230582834079,32.65999984741211,-1.058825179375845,31.79999923706055,1.341462053052224,31.979999542236328,-0.009168925190754629
2886,2009-09-18,33.84000015258789,34.400001525878906,33.630001068115234,33.810001373291016,2138813.0,0.0008872753054831595,-2.9487264759967133,0.037035467205432875,73.5848920801173,66.7166363468076,-1.8938196126240463,-2.651866171638929,-2.4629520453996108,-2.921395403667155,19.12633612478901,0.7700004577636719,0.6559926837835874,2.417500305175782,0.3424260420077019,4.492574568343862,1.3799631735917401,3.4550374367598238,-2.846074828413741,80.82188380596791,27.857828519696255,1.0375371315840405,9,-1.1249990463256836,-1.864999771118164,-2.2950000762939453,-2.2950000762939453,-1.9799995422363317,4,-0.011524804606675487,-1.9629598232997372,33.810001373291016,1.3478230582834079,32.65999984741211,-1.058825179375845,31.79999923706055,-0.011524804606675487
2887,2009-09-21,33.84000015258789,33.93000030517578,33.400001525878906,33.669998168945305,716209.0,0.0,2.0285446480147353,5.66696337741631,85.90306389740002,69.57208047566255,-1.6889144239841656,-2.5087746193232157,-2.4486121657789646,-2.873293959121625,19.18827708535515,0.529998779296875,0.8254634850458444,2.245000267028807,-0.03240860021834635,4.522409134275961,1.1062958334052269,3.383704700652384,-2.43734568420917,80.82188380596791,21.8000514387033,1.1387044336235776,9,-1.1249990463256836,-1.864999771118164,-2.4375000000000036,-2.380000114440918,-1.240001678466804,0,-0.010638315860764913,-2.9487264759967133,33.84000015258789,-1.9629598232997372,33.810001373291016,1.3478230582834079,32.65999984741211,-0.010638315860764913
2888,2009-09-22,34.200000762939446,34.34000015258789,33.860000610351555,33.860000610351555,868584.0,0.010638315860764802,-1.8235254518731696,1.999977560866067,88.38172270653375,72.37887771542717,-1.76588149638129,-2.721632824543935,-2.7749645865200563,-3.175426204923273,19.256859996863327,0.5,1.0170075997852308,2.4230008125305105,-0.07704681591535945,4.92304844097638,1.1729769983075755,3.6730246267534454,-2.4376646476607036,93.15066345640054,26.013473264785546,1.2500238142229356,9,-1.2849998474121023,-2.135000228881829,-3.1325006484985245,-2.8800010681152273,-1.3800010681152273,1,-0.028070148042597,2.0285446480147353,33.84000015258789,-2.9487264759967133,33.84000015258789,-1.9629598232997372,33.810001373291016,-0.028070148042597
2889,2009-09-23,33.880001068115234,34.0,33.65999984741211,33.84000015258789,1393654.0,-0.009356716014198962,1.42858310626703,0.11764969875124819,86.06060279120106,74.95704093950106,-1.2251252396665961,-2.2865261557917265,-2.4265980183573355,-2.7999491326351347,20.148616094572443,0.5400009155273366,1.0828289839043848,1.9555010795593262,-0.6786356016782591,4.589637760796911,0.6384327389405371,3.272569420178119,-1.8011451035644725,62.85715064223083,-11.775835921246376,1.317068340618792,9,-0.9400005340576172,-1.8150005340576172,-2.9600014686584473,-2.5600013732910156,-0.5900001525878906,2,-0.023022507951695914,-1.8235254518731696,34.200000762939446,2.0285446480147353,33.84000015258789,-2.9487264759967133,33.84000015258789,-0.023022507951695914
2890,2009-09-24,33.61999893188477,34.009998321533196,33.509998321533196,33.900001525878906,892165.0,-0.007674206848687248,1.0000152589055356,-6.999904634750919,81.26228771826362,76.5345803704729,-0.7334181517933445,-1.9019377174390932,-2.1432444240779596,-2.499150059032626,20.980678983439454,0.5,1.202625824479231,1.5544989585876507,-1.1276567367291506,4.236654653904452,0.21342111092924654,2.8955768062460514,-1.262605499974633,21.999740600586648,-57.48846864632917,1.3410778476584015,9,-0.6799983978271555,-1.3899984359741282,-2.6999993324279856,-2.299999237060554,-0.6699981689453267,3,-0.020226065638892288,1.42858310626703,33.880001068115234,-1.8235254518731696,34.200000762939446,2.0285446480147353,33.84000015258789,-0.020226065638892288
2891,2009-09-25,34.09000015258789,34.169998168945305,33.639999389648445,33.900001525878906,1243075.0,0.013979810697060335,2.0286106660563474,-0.67856023759896,79.30280055766005,77.90315400411085,-0.9471614023428643,-2.224511804519338,-2.589431724050989,-2.9232910583811993,22.23876574437258,0.5499992370605327,1.296984711704276,1.8585001945495634,-0.8960355160133915,4.613035905112518,0.4812323392680895,3.235768049831041,-1.4874937494015015,73.40421646409513,-7.450669558306686,1.3772678552814765,9,-1.1499996185302734,-1.859999656677246,-3.2325005531311035,-2.770000457763672,-1.3400001525878906,4,-0.05309478923993527,1.0000152589055356,33.61999893188477,1.42858310626703,33.880001068115234,-1.8235254518731696,34.200000762939446,-0.05309478923993527
2892,2009-09-28,34.09999847412109,34.36999893188477,33.610000610351555,33.610000610351555,838666.0,0.0002932919181122262,-2.102047489295504,2.5789547653944225,82.76640577965105,80.33250601652001,-0.698240403290356,-2.126144663519952,-2.575976050306302,-2.879560562989063,24.256443301490254,0.7599983215332173,1.40871064145756,1.7304986000060936,-1.1111504180404523,4.572147618052636,0.30967409098282417,3.1513231090293665,-1.2817926562115929,68.60462021610574,-13.044826501995928,1.4208245090232716,9,-1.1599979400634695,-1.8349981307983327,-3.2499990463256765,-2.779998779296868,0.14000320434571734,0,-0.06568908985346411,2.0286106660563474,34.09000015258789,1.0000152589055356,33.61999893188477,1.42858310626703,33.880001068115234,-0.06568908985346411
2893,2009-09-29,33.90999984741211,34.080001831054695,33.61999893188477,34.080001831054695,896798.0,-0.005571807484190061,4.411735667002802,-0.3469443363176478,77.16345283142608,81.16140175330777,-0.19831764862473023,-1.7643379446286502,-2.3558658530114016,-2.649006518193069,26.402684400209196,0.4799995422363139,1.496836672056446,1.373999977111815,-1.4159250754187482,4.163925029642382,-0.020962549153466625,2.7689625033770966,-0.9019785445462887,46.5117723248346,-32.48358929471117,1.3949625262652832,9,-0.20999908447265625,-1.6449995040893555,-3.1100001335144043,-2.5900001525878906,0.9000015258789062,1,-0.0386317127450827,-2.102047489295504,34.09999847412109,2.0286106660563474,34.09000015258789,1.0000152589055356,33.61999893188477,-0.0386317127450827
2894,2009-09-30,34.029998779296875,34.299999237060554,33.81999969482422,33.970001220703125,924364.0,0.0035387476385944083,-1.6666596024244873,-0.3529226971838739,77.8037240530442,81.35877249058856,-0.11571394275758706,-1.6931260547698344,-2.4546988789746464,-2.73452574654862,28.802251728664345,0.47999954223633523,1.5912974467017662,1.3174989700317354,-1.375031877883515,4.0100298179469895,-0.028766453925889834,2.6637643939893607,-0.8549398496694849,60.46512659463087,-16.30681074220258,1.3462654239576268,9,-0.12999725341796875,-1.764998435974121,-3.294999122619629,-2.7099990844726562,1.1100006103515696,2,-0.03555683596464876,4.411735667002802,33.90999984741211,-2.102047489295504,34.09999847412109,2.0286106660563474,34.09000015258789,-0.03555683596464876
2895,2009-10-01,33.689998626708984,34.459999084472656,33.68000030517578,34.220001220703125,731225.0,-0.00999118909151242,-1.8363631319401577,-8.833736012207527,71.01122035144952,81.07280896518103,0.22962076570760814,-1.145659992512563,-2.0880206167710433,-2.3658243922944173,31.738085450223018,0.779998779296875,1.7420138076824117,0.8084988594055176,-1.6644477131218878,3.281445431932923,-0.4279744268581851,2.0449721456692203,-0.36794658553141346,9.411548231324415,-62.557633813496466,1.2364732862637031,10,0.24000167846679688,-1.3949995040893555,-2.8649988174438477,-2.3699989318847656,1.2400016784667969,3,-0.011872891881465564,-1.6666596024244873,34.029998779296875,4.411735667002802,33.90999984741211,-2.102047489295504,34.09999847412109,-0.011872891881465564
2896,2009-10-02,33.389999389648445,33.689998626708984,33.15999984741211,33.439998626708984,681113.0,-0.008904697218441116,-1.0784334258338133,0.09433772141328903,65.35947495140236,78.7901879711813,0.513024558152118,-0.6472974279773851,-1.7862009773084502,-2.0310724748371953,34.326633172680985,0.529998779296875,1.773370825652016,0.36149969100952717,-1.837191902053604,2.560191284072655,-0.7378461055220384,1.4608454875410928,1.0699996948242116,17.69228286290318,-49.68497325001668,1.0993457965315643,10,0.4200000762939382,-1.0950002670288157,-2.564999580383308,-2.069999694824226,1.5100021362304616,4,-0.013177557195326206,-1.8363631319401577,33.689998626708984,-1.6666596024244873,34.029998779296875,4.411735667002802,33.90999984741211,-0.013177557195326206
2897,2009-10-05,33.810001373291016,33.90999984741211,33.200000762939446,33.34999847412109,505114.0,0.012578675990415844,1.1515128746062695,-9.200198367286106,70.80746764221809,76.8374929640351,0.09869899732898801,-0.9249113847410939,-2.2062346229437964,-2.421829595607207,35.94106907357543,0.7099990844726634,1.6576648424714904,0.6610015869140611,-1.4230728314134282,2.7450760052415504,-0.38103562224968357,1.7030387960778057,0.6499977111816406,50.0001467192117,-15.85149642391238,1.0420372091637438,10,-1.9073486328125e-06,-1.5150022506713867,-2.927501678466797,-2.490001678466797,1.8599967956542969,0,-0.03135171044767804,-1.0784334258338133,33.389999389648445,-1.8363631319401577,33.689998626708984,-1.6666596024244873,34.029998779296875,-0.03135171044767804
2898,2009-10-06,33.65999984741211,33.799999237060554,33.31999969482422,33.630001068115234,812101.0,-0.0044366021823768476,2.096795629060743,0.06521432658578354,62.135914239737076,74.17919423609467,0.1833245041368059,-0.6134002209346079,-2.0412446474777717,-2.2380490760687124,37.369843672207104,0.4900016784667969,1.5654051774392386,0.38850002288818075,-1.4939542269969834,2.2709542727733485,-0.5527271020544049,1.3297271478307664,0.7739992523193351,38.46156103372488,-23.59007941517406,0.9412271249425835,10,0.14999961853027344,-1.3650007247924805,-2.697500228881836,-2.3400001525878906,1.7000007629394531,1,0.01723118935484158,1.1515128746062695,33.810001373291016,-1.0784334258338133,33.389999389648445,-1.8363631319401577,33.689998626708984,0.01723118935484158
2899,2009-10-07,33.830001831054695,34.11999893188477,33.540000915527344,33.59999847412109,663083.0,0.005050564005146807,-2.314288828337915,7.667090539166293,50.31847830180555,70.74099318982154,0.006128775414843801,-0.6447654239990257,-2.201066034774694,-2.380125780447152,38.83253260935576,0.579998016357429,1.4255699021095367,0.4495018959045467,-1.2842073982941429,2.1832111901032363,-0.4173527511947981,1.3163565430038915,0.5785172836303616,51.53864437317206,-7.215559760031866,0.8668546470993446,10,-0.020002365112311793,-1.5350027084350657,-2.6425023078918493,-2.510002136230476,1.3899993896484304,2,0.028968356168893816,2.096795629060743,33.65999984741211,1.1515128746062695,33.810001373291016,-1.0784334258338133,33.389999389648445,0.028968356168893816
2900,2009-10-08,33.93000030517578,34.0,33.529998779296875,33.84000015258789,588099.0,0.0029559109875452183,3.0869752707611164,0.39129930009617114,51.4018702695123,67.6408898244718,-0.05059185825970047,-0.5957376855380403,-2.2924134375193574,-2.443989112310959,40.35281113046631,0.470001220703125,1.226163835624135,0.4355003356933622,-1.1085682310305884,1.9795689024173129,-0.3365339476686131,1.2075346190553375,0.453548424163813,80.20845750979446,23.244102970459025,0.7720342833619753,10,-0.12000083923339844,-1.6350011825561523,-2.742500782012936,-2.6100006103515625,2.029998779296875,3,0.0356616290477334,-2.314288828337915,33.830001831054695,2.096795629060743,33.65999984741211,1.1515128746062695,33.810001373291016,0.0356616290477334
2901,2009-10-09,33.509998321533196,33.919998168945305,33.330001831054695,33.650001525878906,696164.0,-0.01237848452298762,-1.3600033569592156,-1.555588522019322,45.45452634764756,63.49512544313808,0.3112120028030674,-0.044937499359640753,-1.8694296971522135,-1.9881710302503848,41.63960754247875,0.5999984741210866,1.0393071075466622,-0.06900157928467365,-1.3970936829558767,1.2590905243865294,-0.7330476311202787,0.5950444725509314,0.8490794301678477,33.69545386694921,-19.414532294538674,0.664046051835602,10,0.3000011444091868,-1.2149991989135671,-2.284998893737786,-2.1899986267089773,2.3800010681152415,4,0.04237547164334243,3.0869752707611164,33.93000030517578,-2.314288828337915,33.830001831054695,2.096795629060743,33.65999984741211,0.04237547164334243
2902,2009-10-12,33.610000610351555,33.700000762939446,33.31999969482422,33.5,933020.0,0.0029842522777476788,1.6206887479940812,-0.7857006621072089,41.24630558042703,59.504331304138184,0.1501878735075053,-0.017458031474156144,-1.983602321736683,-2.051252424972933,42.772388353072685,0.38000106811522727,0.8923466801225857,-0.050499343872076,-1.1449350065100319,1.04393631876588,-0.5977171751910575,0.4967184874469055,0.7250955832637089,36.25014901175284,-11.307723099197979,0.547217831318978,10,0.19999885559082742,-1.1100006103515554,-2.405001163482659,-2.2900009155273366,2.2099990844726634,0,0.03838146063972525,-1.3600033569592156,33.509998321533196,3.0869752707611164,33.93000030517578,-2.314288828337915,33.830001831054695,0.03838146063972525
2903,2009-10-13,33.240001678466804,33.59999847412109,33.11999893188477,33.580001831054695,752344.0,-0.011008596404809223,1.5263570015962913,-3.0908933277849133,40.64329964061594,55.37539525831282,0.46394130730848104,0.4911344021888837,-1.5943245504246484,-1.6467479970894843,43.7974410025493,0.49000167846678266,0.7234608728640239,-0.49249839782714133,-1.1885285352785289,0.2035317396242462,-0.8405134665528351,-0.14448332910144757,1.071592588224398,12.000274658203125,-32.23343736247017,0.3480150687256926,10,0.549997329711907,-0.49500179290772195,-2.0350022315979075,-1.9200019836425852,2.539997100830071,1,0.07310458386807728,1.6206887479940812,33.610000610351555,-1.3600033569592156,33.509998321533196,3.0869752707611164,33.93000030517578,0.07310458386807728
2904,2009-10-14,33.360000610351555,33.56999969482422,33.22999954223633,33.40999984741211,871712.0,0.0036100759875259403,-1.1935396542176828,0.14705651359267874,46.036614086688644,52.60043900667272,0.26698479605909853,0.44930263169943174,-1.6842261168598398,-1.7313530135720399,43.907504114644524,0.3400001525878906,0.5338420925615068,-0.4074995040893654,-0.9235929943781755,0.10859398619944471,-0.6655462492337705,-0.14945275894496035,0.9039298429473916,27.272884904652965,-18.956461375925034,0.2580467451444061,10,0.25999832153321734,-0.6150007247924734,-2.212501049041741,-2.0400009155273366,2.349998474121101,2,0.059952037272427594,1.5263570015962913,33.240001678466804,1.6206887479940812,33.610000610351555,-1.3600033569592156,33.509998321533196,0.059952037272427594
2905,2009-10-15,33.5,33.61999893188477,33.31999969482422,33.31999969482422,868304.0,0.004196624313160369,-2.3333192048489746,-3.6000610360870753,39.99999999999985,49.782719567628,0.10862264372785546,0.3002836201808492,-1.7641561616211874,-1.833188351214325,42.899718472036106,0.299999237060554,0.39149017237777173,-0.25200004577637003,-0.7811740282220541,0.277173936669314,-0.516587036999212,0.012586945446471987,0.7181731924423786,47.50017881410481,4.513777037743104,0.26458699122284124,10,0.11999893188477273,-0.5550003051757812,-2.547500133514397,-2.1800003051757812,2.270000457763672,3,0.051343320020988736,-1.1935396542176828,33.360000610351555,1.5263570015962913,33.240001678466804,1.6206887479940812,33.610000610351555,0.051343320020988736
2906,2009-10-16,33.450000762939446,33.759998321533196,33.36999893188477,33.509998321533196,723313.0,-0.001492514539121026,-2.5454293244558706,-0.3333192048488959,39.13047915887876,46.263054180590295,0.18777465181753428,0.3368367921034121,-1.6730952269583135,-1.740457543672278,41.7724916753528,0.3899993896484233,0.22273081240859227,-0.2824993133544993,-0.8265530673553769,0.26155444064637834,-0.5545261903549346,-0.01047243635406403,0.7242454590806275,51.562835276445526,11.328819170549636,0.2720268770004385,10,0.1699981689453267,-0.48000144958495383,-2.5050015449523784,-2.1300010681152273,2.329998016357429,4,0.07503731731791574,-2.3333192048489746,33.5,-1.1935396542176828,33.360000610351555,1.5263570015962913,33.240001678466804,0.07503731731791574
2907,2009-10-19,33.47999954223633,33.650001525878906,33.360000610351555,33.529998779296875,480343.0,0.0008968244727252106,-1.0000263085199652,0.8333545269582909,42.40282637881668,44.07048886271025,0.11850433433536978,0.29353448192907194,-1.6608371169626395,-1.734301720813285,41.06021345457452,0.29000091552735086,0.10393839503107216,-0.23450050354004048,-0.787329409350896,0.31832840227081505,-0.5109149564454682,0.04191394936538728,0.6520767881783343,56.25014901175419,16.115813716186217,0.2764144529054267,10,0.1399993896484446,-0.5100002288818359,-2.5350003242492605,-2.1599998474121094,2.4000015258789062,0,0.07198327002280269,-2.5454293244558706,33.450000762939446,-2.3333192048489746,33.5,-1.1935396542176828,33.360000610351555,0.07198327002280269
2908,2009-10-20,33.240001678466804,33.59999847412109,33.110000610351555,33.59999847412109,422326.0,-0.007168395073206546,1.7222345847772107,7.200045777065406,36.610222092910504,42.547349283944136,0.32705332024759315,0.48267080543727303,-1.3714732744848384,-1.459656807521199,39.77655581487534,0.48999786376953125,0.02622067833995345,-0.4264984130859304,-0.9684348801001406,0.11543805392827977,-0.6974666465930355,-0.1555301795788253,0.8515915560066603,20.00023475142977,-16.836907872641905,0.2709682335071062,10,0.31499862670897727,-0.2700023651123118,-2.2850022315979075,-1.9200019836425852,2.779998779296868,1,0.07761726492416998,-1.0000263085199652,33.47999954223633,-2.5454293244558706,33.450000762939446,-2.3333192048489746,33.5,0.07761726492416998
2909,2009-10-21,33.09999847412109,33.490001678466804,33.060001373291016,33.169998168945305,605989.0,-0.004211889208068587,-4.7335707019334965,0.19444532748408647,39.272739378857025,41.19966807387134,0.3940548617722257,0.5915721983204705,-1.187226472122731,-1.2913767497390154,38.79269856221546,0.43000030517578836,-0.12919007715994013,-0.5275014877319393,-1.115087647336935,0.06008467187305655,-0.8212945675344372,-0.23370840792944136,0.9326992029050629,5.713896457764711,-33.163423072115584,0.2937930798024986,10,0.3900012969970774,-0.12999916076659446,-2.14499902725219,-1.779998779296868,2.5500030517578196,2,0.08096678032390603,1.7222345847772107,33.240001678466804,-1.0000263085199652,33.47999954223633,-2.5454293244558706,33.450000762939446,0.08096678032390603
2910,2009-10-22,32.939998626708984,33.169998168945305,32.639999389648445,33.02000045776367,906774.0,-0.00483383247093494,1.7894874214468142,1.1428882833787466,41.37931034482743,40.7468662957802,0.4457277355571989,0.7357377308887081,-0.9610410757981285,-1.1109285971037934,37.70086192806578,0.5299987792968608,-0.22222533427883917,-0.6535013198852511,-1.316739770405313,0.009737130634810853,-0.9851205451452785,-0.32188209462522366,1.014883346018351,26.785671710927122,-14.161220666980594,0.33161922526003074,10,0.26000022888183594,0.6100006103515625,-1.6049981117248464,-1.6199989318847656,2.8800010681152344,3,0.08409230641308074,-4.7335707019334965,33.09999847412109,1.7222345847772107,33.240001678466804,-1.0000263085199652,33.47999954223633,0.08409230641308074
2911,2009-10-23,32.279998779296875,33.049999237060554,32.27000045776367,32.990001678466804,669702.0,-0.0200364260755298,-1.1369842970240311,8.874833110814508,23.15787078493021,38.737040207391665,1.0201873270504151,1.320907769224334,-0.23471278539483365,-0.42532876608017034,36.13872902280409,0.7799987792968821,-0.290336607531124,-1.223001098632814,-2.069594583886719,-0.37640761337890893,-1.6462978412597664,-0.7997043560058614,1.5433949351225706,0.7245154923581721,-37.46296222973778,0.4232967426269527,10,0.7350006103515625,1.085000991821289,-0.15749835968017578,-0.404998779296875,3.1300010681152344,4,0.10811653687871714,1.7894874214468142,32.939998626708984,-4.7335707019334965,33.09999847412109,1.7222345847772107,33.240001678466804,0.10811653687871714
2912,2009-10-26,31.86000061035156,32.700000762939446,31.63999938964844,32.490001678466804,719602.0,-0.013011096184262771,1.0190517019011809,0.8873218248147792,21.15384850511498,36.57154563678045,1.302851241367211,1.6490333122035814,0.24294289747607323,0.015851592172801077,34.697772172143985,1.060001373291005,-0.39025727519933895,-1.5309993743896548,-2.6067201620700082,-0.45527858670930144,-2.0688597682298315,-0.9931389805494781,1.776985913269197,11.224557319745438,-25.81587244712096,0.537860393840177,10,0.8399982452392614,1.189998626708988,0.48500013351440785,0.11499977111816762,4.040000915527347,0,0.12303823270083925,-1.1369842970240311,32.279998779296875,1.7894874214468142,32.939998626708984,-4.7335707019334965,33.09999847412109,0.12303823270083925
2913,2009-10-27,32.59999847412109,32.720001220703125,31.82999992370605,31.940000534057614,1103241.0,0.023226548951449155,-1.0227321494756114,-1.0476140017317253,33.33326441368308,35.160062339779834,0.5168768505557466,0.8494111343980464,-0.42638603509479367,-0.7054715085522503,33.16424895512103,0.8900012969970739,-0.4231227384480505,-0.7255014419555721,-1.8273754068971115,0.37637252298596735,-1.2764384244263383,-0.17456445948480592,0.7574098507435423,51.89177820346471,15.996023575749362,0.5509369824707697,10,0.10000038146973367,0.45000076293946023,-0.25499773025511985,-0.6249980926513601,3.6100006103515696,1,0.10061358121221753,1.0190517019011809,31.86000061035156,-1.1369842970240311,32.279998779296875,1.7894874214468142,32.939998626708984,0.10061358121221753
2914,2009-10-28,32.81999969482422,32.90999984741211,32.34000015258789,32.689998626708984,1127854.0,0.0067485040184211975,2.677401095182428,0.19697193009834543,35.433053521939044,34.65262384221752,0.23716110445096206,0.5629759748895111,-0.5820209758335153,-0.9024550187743827,31.220485988563173,0.5699996948242188,-0.4469935191392267,-0.44500026702881,-1.5164583538002319,0.6264578197426118,-0.9807293104145174,0.09072877635689736,0.2969713791101469,77.1242644858884,44.899114074989015,0.5357290433857095,10,-0.12000083923339844,0.22999954223632812,-0.3299989700317383,-0.8449993133544922,3.7099990844726634,2,0.09750154761409391,-1.0227321494756114,32.59999847412109,1.0190517019011809,31.86000061035156,-1.1369842970240311,32.279998779296875,0.09750154761409391
2915,2009-10-29,33.290000915527344,33.290000915527344,32.560001373291016,32.59999847412109,1091429.0,0.01432057358541794,1.1159332153914197,5.30766747850588,47.15029030265605,35.54371396930389,-0.29699313104012504,0.06479342911001851,-0.9850583322426161,-1.3442363929532846,28.843120380743215,0.7299995422363281,-0.431172058885231,0.045000839233395595,-1.0078257146550698,1.097827393121861,-0.4814124377108371,0.5714141161776283,-1.6500015258789027,100.0,65.15344117610542,0.5264132769442319,10,-0.6450004577636719,-0.24000167846679688,-0.7875003814697266,-1.3150005340576172,3.729999542236328,3,0.07089217619248522,2.677401095182428,32.81999969482422,-1.0227321494756114,32.59999847412109,1.0190517019011809,31.86000061035156,0.07089217619248522
2916,2009-10-30,32.950000762939446,33.689998626708984,32.880001068115234,33.650001525878906,946738.0,-0.01021328156315282,1.0769302248240582,-1.0144902697921272,41.951210888834936,35.49353447041703,-0.03953412274012891,0.39014265888847177,-0.5816315952994202,-0.9864889347565935,27.757097084412415,0.80999755859375,-0.4576899132266803,-0.2729993820190515,-1.3314419000765199,0.7854431360384169,-0.8022206410477821,0.25622187700967913,-1.2770013427734277,63.90252979651798,28.02590931345621,0.5292212590287326,10,-0.2850017547607351,0.09999847412110086,-0.36500024795531516,-0.9750003814697195,3.9500007629394602,4,0.08710163476271626,1.1159332153914197,33.290000915527344,2.677401095182428,32.81999969482422,-1.0227321494756114,32.59999847412109,0.08710163476271626
2917,2009-11-02,32.75,32.84999847412109,32.459999084472656,32.830001831054695,586516.0,-0.0060698257453273285,5.500254323500143,0.1142882055138754,43.76587638622624,36.288607169674336,0.05143548797759223,0.5340395278767858,-0.3134177199375614,-0.7654125492720141,26.124167978454715,0.49000167846678977,-0.48332762304566756,-0.4200000762939453,-1.4606887378262599,0.6206885852383692,-0.9403444070601026,0.10034425447221196,-0.996320611572262,49.462404183864535,10.129133050929681,0.5203443307661562,11,-0.08500099182128906,0.2999992370605469,-0.16499948501586914,-0.7749996185302734,3.549999237060547,0,0.08122136938662927,1.0769302248240582,32.950000762939446,1.1159332153914197,33.290000915527344,2.677401095182428,32.81999969482422,0.08122136938662927
2918,2009-11-03,34.240001678466804,34.700000762939446,32.90999984741211,33.0,1784453.0,0.04549623445700157,-1.521124528200503,-15.499666221627551,58.30189806407692,38.402958134698764,-1.432434570699904,-0.9594747008974451,-1.7219663787342725,-2.227376395031122,25.22121453727566,1.950000762939446,-0.46805657291184843,1.0410015106201271,-0.08593096065842332,2.1679339818986776,0.4775352749808519,1.6044677462594024,-2.4088695205078174,80.50851841075928,38.011801755852545,0.5634662356392744,11,-1.0700016021728587,-1.0700016021728587,-1.6375012397766184,-2.2650012969970774,2.0699996948242116,1,0.04848130157820818,5.500254323500143,32.75,1.0769302248240582,32.950000762939446,1.1159332153914197,33.290000915527344,0.04848130157820818
2919,2009-11-04,34.810001373291016,34.81999969482422,33.900001525878906,34.09000015258789,1735925.0,0.016647186532782188,1.486488715680513,0.5806453597654546,61.43107746898474,40.630932259605125,-1.9381820779373413,-1.5307744640753356,-2.2141382806795846,-2.7804288691566867,23.99133072609948,0.9199981689453125,-0.4541809613389418,1.5620012283325195,0.24958829546203987,2.874414161202999,0.9057947618972761,2.218207694767763,-2.8067370990331995,99.57634241748295,55.32848498972517,0.6562064664352404,11,-1.5800018310546875,-1.5800018310546875,-1.827500820159912,-2.835000991821289,1.4499969482421875,2,0.040218260728246635,-1.521124528200503,34.240001678466804,5.500254323500143,32.75,1.0769302248240582,32.950000762939446,0.040218260728246635
2920,2009-11-05,35.139999389648445,35.29999923706055,34.259998321533196,34.31999969482422,1246859.0,0.009479977114009275,-1.2127621583013906,1.1388865341414924,64.05989266797215,45.17560135772091,-2.1493150996532293,-1.8608829048149005,-2.4566782937065597,-3.0909096959467703,22.869109283120757,1.0400009155273509,-0.388481225246629,1.8314992904663185,0.29438897087057114,3.368609610062066,1.0629441306684484,2.6000544502641887,-2.9113962817453185,94.36620285860528,48.93508077823941,0.7685551597978735,11,-1.6700000762939524,-1.6700000762939524,-2.0574984550476145,-3.164999008178718,1.2900009155273366,3,0.039556044786327016,1.486488715680513,34.810001373291016,-1.521124528200503,34.240001678466804,5.500254323500143,32.75,0.039556044786327016
2921,2009-11-06,34.93000030517578,35.20000076293945,34.509998321533196,34.810001373291016,967222.0,-0.005976069667619988,1.0909169725168553,0.14634021529787086,61.71244817957549,49.68211243266096,-1.702967326090473,-1.6222182172302269,-2.158891120761396,-2.8601809924445973,22.164209805863642,0.6900024414062571,-0.32334932764376845,1.5505001068115263,-0.14845962085690445,3.2494598344799606,0.7010202429773074,2.399979970645745,-2.3942575843569145,86.97186929558394,41.136743208626015,0.8494798638342165,11,-1.3650007247924805,-1.460000991821289,-1.8175005912780762,-2.9250011444091797,1.8800010681152344,4,0.05983395746716336,-1.2127621583013906,35.139999389648445,1.486488715680513,34.810001373291016,-1.521124528200503,34.240001678466804,0.05983395746716336
2922,2009-11-09,34.900001525878906,35.11999893188477,34.689998626708984,34.709999084472656,921688.0,-0.000858825623669679,-2.7390785152752137,1.583367771879073,63.879598448859646,53.07614954768058,-1.3369947324452909,-1.5711755729263785,-2.0580184464050575,-2.8119713257289334,21.445301832530657,0.43000030517578836,-0.24788764429621324,1.4560012817382812,-0.37279144462984704,3.2847940081064095,0.5416049185542136,2.370397644922349,-2.0878331534358736,83.26368981874597,32.74948359904146,0.9143963631840649,11,-1.0800018310546875,-1.430002212524414,-1.8475022315979004,-2.8950023651123047,2.049999237060547,0,0.05730658775235198,1.0909169725168553,34.93000030517578,-1.2127621583013906,35.139999389648445,1.486488715680513,34.810001373291016,0.05730658775235198
2923,2009-11-10,35.66999816894531,35.7400016784668,34.860000610351555,34.860000610351555,768976.0,0.0220629400974508,-1.1728486926380624,4.263090266623873,69.44026039231983,56.854728088834,-1.8167680162981625,-2.265965996063926,-2.7222316725475366,-3.5627671448318736,21.360450483684662,0.8800010681152415,-0.022318802017153416,2.1044981002807646,0.026822239317922936,4.18217396124361,1.0656601697993437,3.1433360307621854,-2.6090467100405306,96.19546175455328,38.36136746347363,1.0388379304814221,11,-1.569997787475586,-1.9799976348876953,-2.6174988746643066,-3.664999008178711,1.5400009155273438,1,0.017661931607939385,-2.7390785152752137,34.900001525878906,1.0909169725168553,34.93000030517578,-1.2127621583013906,35.139999389648445,0.017661931607939385
2924,2009-11-11,35.36000061035156,35.790000915527344,35.169998168945305,35.599998474121094,572207.0,-0.00869070856481391,1.0000000000000229,-0.2962945520307411,67.89944760173145,59.160190010953485,-1.238860488109232,-1.8956414706591715,-2.3052928396150563,-3.2271929084914603,21.285318143948494,0.6200027465820384,0.268946848833437,1.6945005416870131,-0.5289393175865058,3.917940400960532,0.5827806120502572,2.806220471323769,-1.977563125099337,71.89545253951209,9.715318930776263,1.1117199296367593,11,-1.2350006103515625,-1.6450004577636719,-2.3075013160705566,-3.355001449584961,1.8999977111816406,2,0.02686653694970076,-1.1728486926380624,35.66999816894531,-2.7390785152752137,34.900001525878906,1.0909169725168553,34.93000030517578,0.02686653694970076
2925,2009-11-12,35.220001220703125,35.470001220703125,35.0,35.009998321533196,649907.0,-0.003959258688684852,-3.0869752707611164,-0.8750198683918025,73.55774873821346,62.672027549773325,-0.8898803608437333,-1.7077333180660546,-2.051648861128328,-3.062330946375198,21.01662850753832,0.470001220703125,0.4907149954035219,1.468501091003418,-0.8586234588979593,3.7956256409047917,0.3049388160527329,2.632063365954103,-1.5005048552123839,55.46886408678443,-13.886631826245257,1.1635622749506875,11,-1.095001220703125,-1.5050010681152344,-2.167501926422119,-3.2150020599365234,2.4899978637695312,3,0.029528593548677762,1.0000000000000229,35.36000061035156,-1.1728486926380624,35.66999816894531,-2.7390785152752137,34.900001525878906,0.029528593548677762
2926,2009-11-13,35.959999084472656,36.150001525878906,35.189998626708984,35.349998474121094,959655.0,0.021010727942125884,-1.0645216863417475,2.9047247098144373,81.25003634435134,66.83693421178722,-1.2940966475384457,-2.3716421915595376,-2.671573541758974,-3.7700366848102007,20.73678893967208,0.9600028991699219,0.7285184665489055,2.082999038696286,-0.43828832555787045,4.604286402950443,0.8223553565692114,3.343642720823361,-1.9506320819767922,86.98615999226611,9.852938736810216,1.2606436821270777,11,-1.4299983978271484,-2.0649986267089844,-2.9074997901916504,-3.9549999237060547,1.5200004577636719,4,0.013070112143191537,-3.0869752707611164,35.220001220703125,1.0000000000000229,35.36000061035156,-1.1728486926380624,35.66999816894531,0.013070112143191537
2927,2009-11-16,35.88999938964844,36.11999893188477,35.5099983215332,36.0,651294.0,-0.0019465989045156507,2.485732970027147,-0.1803286889961728,77.92873954195068,69.01769437599542,-0.8178533760827378,-2.2259600622991726,-2.510464405590888,-3.6734125815714975,20.469571959009546,0.6100006103515696,0.8949087944820633,1.8924993515014634,-0.7750198732245437,4.5600185762274705,0.5587397391384599,3.226258963864467,-1.5381308634112898,79.84480994541153,-0.4614027477139757,1.3337596123630033,11,-0.8649978637695312,-1.9949989318847656,-2.8375000953674316,-3.885000228881836,1.5200004577636719,0,0.025633937009982954,-1.0645216863417475,35.959999084472656,-3.0869752707611164,35.220001220703125,1.0000000000000229,35.36000061035156,0.025633937009982954
2928,2009-11-17,35.81999969482422,35.97999954223633,35.709999084472656,35.7599983215332,402131.0,-0.0019503955423417763,-2.375008940705243,-0.5454640033291719,76.13244864106157,70.65118006178173,-0.5589399824164545,-2.05829269756552,-2.3421649704538936,-3.577244546719328,20.871026406649573,0.2700004577636719,1.1334155625809288,1.6934997558593778,-1.067669375363792,4.454668887082548,0.3129151902477929,3.0740843214709628,-1.1804298886443902,71.30422667896214,-9.01599165073587,1.380584565611584,11,-0.6149997711181641,-1.9249992370605469,-2.6649999618530273,-3.815000534057617,1.8699989318847585,1,0.03154665208661389,2.485732970027147,35.88999938964844,-1.0645216863417475,35.959999084472656,-3.0869752707611164,35.220001220703125,0.03154665208661389
2929,2009-11-18,35.779998779296875,36.04999923706055,35.7599983215332,35.88999938964844,599021.0,-0.00111672015265607,-2.8666395402065,-1.8333015449170322,73.44635203616133,71.69411999158054,-0.40998989575247435,-1.9048826441175848,-2.216487103546058,-3.516311416695139,21.448178260298857,0.29000091552734375,1.401643253631974,1.5194988250732422,-1.2915880293268387,4.330585679473323,0.1139553978731982,2.925042252273286,-0.8987598979651921,67.82589081355775,-9.591672602608611,1.4055434272000409,11,-0.4499988555908203,-1.8849983215332031,-2.5124993324279785,-3.7749996185302734,1.5300025939941406,2,0.03996647160321354,-2.375008940705243,35.81999969482422,2.485732970027147,35.88999938964844,-1.0645216863417475,35.959999084472656,0.03996647160321354
2930,2009-11-19,35.709999084472656,35.9900016784668,35.630001068115234,35.77000045776367,678089.0,-0.001956391761106513,-2.272771410240849,0.5454640033291719,77.38099292841451,73.43506940811821,-0.2800869562597157,-1.7040908105579575,-2.0598573867729826,-3.4302044710467996,22.99483800504876,0.3600006103515625,1.491716761982147,1.3109991073608427,-1.499101959747776,4.121100174469458,-0.09405142619346663,2.716049640915152,-0.6257581800134204,54.166550769096276,-23.929477961783604,1.4050505335543082,11,-0.28999900817871094,-1.8149986267089844,-2.5274996757507324,-3.7049999237060547,1.6100006103515625,3,0.043405188372981796,-2.8666395402065,35.779998779296875,-2.375008940705243,35.81999969482422,2.485732970027147,35.88999938964844,0.043405188372981796
2931,2009-11-20,35.77000045776367,35.939998626708984,35.54999923706055,35.7400016784668,607028.0,0.0016802401240358922,1.108132629495216,-0.4999682115836989,80.81639357790513,75.31693553356772,-0.2328950803894969,-1.5697035474570882,-2.03622584257306,-3.475023210284874,25.35253437156364,0.3899993896484375,1.5228152437990587,1.196500396728517,-1.4902955307581536,3.8832963242151877,-0.14689756701481826,2.5398983604718524,-0.5152378538772879,42.623258373564305,-37.47976826739919,1.343397963743336,11,-0.2649993896484375,-1.875,-2.4875011444091797,-3.7650012969970703,1.1699981689453054,4,0.054235353700922806,-2.272771410240849,35.709999084472656,-2.8666395402065,35.779998779296875,-2.375008940705243,35.81999969482422,0.054235353700922806
2932,2009-11-23,35.779998779296875,35.970001220703125,35.709999084472656,35.880001068115234,549779.0,0.0002795169529004049,-1.1666693157434633,-3.3335452695829093,72.5146648909292,75.65853603341317,-0.11727078013465331,-1.3396524069012798,-1.9659087981151373,-3.4726604181531684,26.78313371110391,0.26000213623046875,1.5101813627448308,1.0104988098144503,-1.4006107533659673,3.421608372994868,-0.1950559717757585,2.216053591404659,-0.3819979478916906,45.999908447265625,-32.64518039628706,1.20555478159021,11,-0.20499801635742188,-1.8849983215332031,-2.484999656677246,-3.7749996185302734,2.0699996948242188,0,0.04751259980263356,1.108132629495216,35.77000045776367,-2.272771410240849,35.709999084472656,-2.8666395402065,35.779998779296875,0.04751259980263356
2933,2009-11-24,35.880001068115234,36.040000915527344,35.5,35.540000915527344,618965.0,0.0027949215268341376,-1.5714207863688794,-3.3999237078008773,68.13565371216639,75.68478115679484,-0.20601626821977703,-1.245166121145843,-1.9769749211111503,-3.5512916677635005,28.156119377141763,0.5400009155273438,1.5347398124581133,0.9465009689331083,-1.2826097528686375,3.175611690734854,-0.16805439196776462,2.0610563298339812,0.2700004577636719,69.09119913440931,-6.620937793648778,1.1145553609008727,11,-0.30500030517578125,-1.9850006103515625,-2.5850019454956055,-3.875001907348633,0.7999992370605469,1,0.0426421051769843,-1.1666693157434633,35.779998779296875,1.108132629495216,35.77000045776367,-2.272771410240849,35.709999084472656,0.0426421051769843
2934,2009-11-25,36.02000045776367,36.22000122070313,35.849998474121094,35.88999938964844,769164.0,0.0039018780791746366,-2.523787033841415,0.3823559110951542,65.94210209878148,74.83859819685796,-0.27105334046233054,-1.1943736222299322,-2.052302300540049,-3.674158092977166,30.0772978749865,0.37000274658203836,1.5583995509702149,0.9265003204345703,-1.115379011201938,2.9683796520710786,-0.09443934538368381,1.9474399862528244,-0.5200004577636719,72.22216335353635,-1.083665697544447,1.0209396658182555,11,-0.3150005340576172,-2.0900001525878835,-2.757500648498535,-4.01500129699707,0.5849990844726562,2,0.04636308016996038,-1.5714207863688794,35.880001068115234,-1.1666693157434633,35.779998779296875,1.108132629495216,35.77000045776367,0.04636308016996038
2935,2009-11-26,35.650001525878906,36.08000183105469,35.560001373291016,35.91999816894531,627714.0,-0.010272041287690103,-1.3111288189617172,-2.0768801901464244,62.32882796966,72.73624171078114,0.18590558753865594,-0.673009552966505,-1.657671040052115,-3.2830959571851253,32.42328733406987,0.5200004577636719,1.4607249277124552,0.43850135803222656,-1.4299425445920662,2.3069452606565193,-0.4957205932799198,1.372723309344373,-0.15000152587890625,20.8335099393886,-48.647488805726304,0.9342219513121477,11,0.20999908447265625,-1.720001220703118,-2.420001983642578,-3.6450023651123047,0.7249984741210938,3,0.046563808593586886,-2.523787033841415,36.02000045776367,-1.5714207863688794,35.880001068115234,-1.1666693157434633,35.779998779296875,0.046563808593586886
2936,2009-11-27,35.81999969482422,35.88999938964844,35.2599983215332,35.41999816894531,633197.0,0.0047685318841266255,1.3333333333333333,-1.4815055525728333,65.03269929365536,71.30334834985943,-0.00674973049430605,-0.6503120434813496,-1.8015207198430403,-3.425080400527051,33.976924189187066,0.6300010681152344,1.3978677118481997,0.46499958038329936,-1.0860061954681228,2.0160053562347215,-0.31050330754241173,1.2405024683090105,0.40000152587891336,58.33330021974136,-9.015799659594222,0.77550288792571,11,-0.07999992370605469,-1.8899993896484304,-2.445000648498535,-3.815000534057617,0.30500030517578125,4,0.04187604725794403,-1.3111288189617172,35.650001525878906,-2.523787033841415,36.02000045776367,-1.5714207863688794,35.880001068115234,0.04187604725794403
2937,2009-11-30,35.40999984741211,35.790000915527344,35.40999984741211,35.72999954223633,401514.0,-0.011446115323986206,-1.3750089407052428,-0.7999961853172862,45.18520402324428,67.8647656145464,0.3665482974907235,-0.032479169337690905,-1.3695974921231269,-2.988368180038478,36.386581693516526,0.4099998474121094,1.3032136990391834,-0.0780002593994169,-1.0283364070660994,0.8723358882672656,-0.5531683332327617,0.3971678144339279,0.7908013153076254,15.625111758371332,-46.08918383997802,0.4751680738333429,11,0.3299999237060547,-1.479999542236321,-2.2200002670288086,-3.405000686645508,1.2449989318847727,0,0.043208099008469336,1.3333333333333333,35.81999969482422,-1.3111288189617172,35.650001525878906,-2.523787033841415,36.02000045776367,0.043208099008469336
2938,2009-12-01,35.900001525878906,36.0099983215332,35.529998779296875,35.650001525878906,894056.0,0.01383794635917246,1.0425790951739364,-0.7812507450587702,59.375024835292336,66.30128481444986,-0.12394594025235506,-0.4129115314542844,-1.843135586629458,-3.4411920864915544,36.69269953833244,0.5999984741210938,1.0880480492873659,0.32900142669677734,-0.43387048597222844,1.0918733393657831,-0.0524345296377291,0.7104373830312838,0.2819835800170978,66.66679912103233,5.98256892396909,0.38143595633450295,12,-0.1600017547607422,-1.8750009536743164,-3.0250024795532227,-3.8950023651123047,0.5999984741210938,1,0.05431746143064964,-1.3750089407052428,35.40999984741211,1.3333333333333333,35.81999969482422,-1.3111288189617172,35.650001525878906,0.05431746143064964
2939,2009-12-02,36.209999084472656,36.31999969482422,35.88999938964844,35.939998626708984,517835.0,0.008635029120271254,-1.3243326838019238,1.0800018310546875,66.22949753482635,65.06222977071783,-0.40960813236093685,-0.645755233411748,-2.1224117941974967,-3.712949511844762,37.04858373714226,0.43000030517578125,0.9279304529927686,0.5689990997314425,-0.15583487033055832,1.2938330697934433,0.20658211470043852,0.9314160847624464,-0.9500007629394531,89.62259737362032,27.110496228955796,0.36241698503100095,12,-0.4200000762939453,-1.8799991607666016,-3.3350000381469727,-4.204999923706055,0.69000244140625,2,0.012979873863202318,1.0425790951739364,35.900001525878906,-1.3750089407052428,35.40999984741211,1.3333333333333333,35.81999969482422,0.012979873863202318
2940,2009-12-03,36.52999877929688,36.70000076293945,36.0099983215332,36.38000106811523,851000.0,0.008837329547501938,1.8163268483701955,0.5555461365659832,60.836507416185455,62.842242419415655,-0.6716944384149741,-0.9025547727739678,-2.3989563775232696,-3.9937374401082124,37.15469174694929,0.69000244140625,0.7938119985953023,0.8194988250732465,0.03299587964868067,1.6060017704978122,0.42624735236096,1.212750297785533,-1.2488004302978553,88.19432670707462,27.58923869907197,0.39325147271228433,12,-0.549999237060554,-1.9499988555908274,-3.6549997329711985,-4.43499946594239,0.7649993896484304,3,0.002053127989206205,-1.3243326838019238,36.209999084472656,1.0425790951739364,35.900001525878906,-1.3750089407052428,35.40999984741211,0.002053127989206205
2941,2009-12-04,37.02000045776367,37.11999893188477,36.36000061035156,36.36000061035156,933823.0,0.013413679026578418,-1.3030257492125175,4.400066122427802,68.52461230784239,62.39890324351711,-1.0792293391748302,-1.294310641011819,-2.8540649941826928,-4.443994347060553,37.42555416948229,0.7599983215332102,0.704041847062264,1.205000495910646,0.3075779257589275,2.1024230660623644,0.7562892108347867,1.6537117809865052,-1.6820500122070285,94.15213288538462,34.4944130404335,0.4487112850758595,12,-0.8300018310546875,-2.230001449584961,-4.1725006103515625,-4.92500114440918,-0.09000015258789062,4,-0.01742302673657603,1.8163268483701955,36.52999877929688,-1.3243326838019238,36.209999084472656,1.0425790951739364,35.900001525878906,-0.01742302673657603
2942,2009-12-07,36.900001525878906,37.040000915527344,36.63000106811523,36.810001373291016,451740.0,-0.0032414621934344634,1.216221789201321,0.13636389908389446,67.41939294600601,62.31931871394374,-0.8757443420109539,-1.0717430414361502,-2.7001703043173038,-4.285023929796459,37.71105433390041,0.4099998474121165,0.5996072754189541,0.9850015640258789,0.07130452960874578,1.898698598443012,0.5281530468173159,1.441850081234442,-1.4551281711425759,86.16368648469644,26.82338071630258,0.45684851720856634,12,-0.7100028991699219,-2.1100025177001953,-4.042502403259277,-4.640002250671387,0.09999847412109375,0,-0.02100275051033207,-1.3030257492125175,37.02000045776367,1.8163268483701955,36.52999877929688,-1.3243326838019238,36.209999084472656,-0.02100275051033207
2943,2009-12-08,36.29999923706055,36.81999969482422,35.95000076293945,36.709999084472656,798069.0,-0.016260223956835462,1.7618966884850833,-4.555546136565931,57.103831686377674,61.3372886681211,-0.2345672801762504,-0.4449346919335895,-2.066420318697112,-3.6449920615534737,36.94038735913947,0.9500007629394531,0.45828593510511695,0.35349922180175497,-0.5680388839790282,1.2750373275825382,-0.10726983108863664,0.8142682746921466,-0.7546183476953132,33.333333333333144,-23.90362157559042,0.46076905289039066,12,-0.1100006103515625,-1.2849998474121094,-3.442500114440918,-4.039999961853027,1.4650001525878906,1,0.009779601920043568,1.216221789201321,36.900001525878906,-1.3030257492125175,37.02000045776367,1.8163268483701955,36.52999877929688,0.009779601920043568
2944,2009-12-09,36.310001373291016,36.84000015258789,36.02999877929688,36.150001525878906,575167.0,0.0002755409487793514,-3.0499527937517175,-0.39024367550870404,58.33335982426973,60.893347763077735,-0.2225055582162696,-0.4006578987933551,-2.0457312441255127,-3.619928901230665,36.096231943900236,0.8100013732910085,0.4065210838812021,0.3160013198852525,-0.5757008837424777,1.2077035235129827,-0.12984978192861263,0.7618524216991176,-0.6701434013746095,30.769331090157227,-25.74661525142339,0.44585110181386367,12,-0.12000274658203125,-0.8000011444091797,-3.1400012969970703,-3.8950014114379883,1.2049980163574219,2,0.005232680240236709,1.7618966884850833,36.29999923706055,1.216221789201321,36.900001525878906,-1.3030257492125175,37.02000045776367,0.005232680240236709
2945,2009-12-10,36.2599983215332,36.5,36.040000915527344,36.15999984741211,634620.0,-0.001377115116128702,-1.705906112557221,0.6249910592947572,56.82447524062318,59.98132286829638,-0.08590914866459798,-0.28326934691071415,-1.954024337021707,-3.530324515803912,35.55135690973523,0.45999908447265625,0.37562895849809763,0.21399841308593892,-0.6060763051939944,1.0340731313658722,-0.19603894605402417,0.624035772225902,-0.5313318920186916,26.495559294181923,-30.465013863787057,0.410037359139966,12,0.005001068115234375,-0.5699996948242188,-3.029998779296875,-3.784998893737793,0.9900016784667969,3,0.017650392552986727,-3.0499527937517175,36.310001373291016,1.7618966884850833,36.29999923706055,1.216221789201321,36.900001525878906,0.017650392552986727
2946,2009-12-11,36.43000030517578,36.88000106811523,36.150001525878906,36.15999984741211,595386.0,0.004688416754327962,-4.0345299325185975,2.7000457770656903,58.666669379334756,61.479263463417546,-0.17911921024907684,-0.43874954121508125,-2.069815832525876,-3.670192207524238,34.586670174277266,0.729999542236321,0.3506029322959563,0.3605003356933594,-0.4759705953156086,1.1969712667023273,-0.057735129811121055,0.7787358011978398,-0.6178539255190572,44.03664908639763,-13.719227635853649,0.4182354655044836,12,-0.10500144958496094,-0.6150016784667969,-2.960000991821289,-3.715001106262207,0.9399986267089915,4,0.023744108057189184,-1.705906112557221,36.2599983215332,-3.0499527937517175,36.310001373291016,1.7618966884850833,36.29999923706055,0.023744108057189184
2947,2009-12-14,36.810001373291016,36.810001373291016,36.25,36.43999862670898,454283.0,0.010430992723907462,2.0270119801224817,1.3703782195284175,61.53844697579233,61.719643701250874,-0.3795604951260003,-0.7866229764038692,-2.4036130548701067,-4.020896514284026,33.56985056892334,0.5600013732910156,0.3756496370553464,0.6945013046264634,-0.19960794054095032,1.5886105497938772,0.24744668204275655,1.1415559272101703,-0.9193838405006076,92.47315356407529,34.657753461593394,0.44705462258370543,12,-0.30500221252441406,-0.9050025939941406,-3.292501926422119,-4.095002174377441,-0.17000198364257812,0,0.003259954561475098,-4.0345299325185975,36.43000030517578,-1.705906112557221,36.2599983215332,-3.0499527937517175,36.310001373291016,0.003259954561475098
2948,2009-12-15,36.95000076293945,37.0,36.56999969482422,36.86999893188477,719180.0,0.003803297593735433,3.7777730682829653,0.21621955997275846,61.53844697579233,61.1984158613582,-0.39666810448846945,-0.882891190079711,-2.489993433042386,-4.122184671348634,32.58458143731434,0.43000030517578125,0.3846100138617814,0.7780006408691378,-0.17814564754230133,1.734146929280577,0.29992749666341467,1.256073785074861,-0.9856203462033832,94.84544596507783,37.24745176886685,0.47807314420572117,12,-0.41500091552734375,-0.9600009918212891,-3.3050012588500977,-4.235001564025879,-0.1399993896484375,1,0.0013531592971087747,2.0270119801224817,36.810001373291016,-4.0345299325185975,36.43000030517578,-1.705906112557221,36.2599983215332,0.0013531592971087747
2949,2009-12-16,37.209999084472656,37.5,36.790000915527344,36.93000030517578,788560.0,0.007036490288627517,-1.5357220708446866,3.4999046347514073,69.89789861094621,62.205237105220505,-0.5586466740626648,-1.0859412545072615,-2.6977265425593515,-4.345079640418319,31.692197988234106,0.7099990844726562,0.5131106412221271,0.9664989471435561,-0.0761753919405379,2.00917328622765,0.44516177760151265,1.4878361166855996,-1.1762815568276608,80.13691113840044,17.149503235718058,0.5213371695420462,12,-0.4849987030029297,-0.9599990844726562,-3.3149986267089844,-4.274998664855957,-0.6650009155273438,2,0.014915353905702755,3.7777730682829653,36.95000076293945,2.0270119801224817,36.810001373291016,-4.0345299325185975,36.43000030517578,0.014915353905702755
2950,2009-12-17,37.2599983215332,37.34000015258789,37.0099983215332,37.0099983215332,595705.0,0.0013437043346073985,-1.6400146484375,0.8928610354223433,68.94731611435638,62.25220419483317,-0.5522843694498718,-1.0686549935551284,-2.6970257195681597,-4.35874514715006,31.050653771148017,0.3300018310546875,0.5678174606203612,0.9389982223510742,-0.16530691720363677,2.043303361905785,0.3868456525737187,1.4911507921284297,-1.1089781960998053,82.22207779730654,17.875711341121715,0.5521525697773542,12,-0.5349979400634766,-1.0099983215332031,-3.339998245239258,-4.2999982833862305,-1.1599998474121094,3,0.006843829296896864,-1.5357220708446866,37.209999084472656,3.7777730682829653,36.95000076293945,2.0270119801224817,36.810001373291016,0.006843829296896864
2951,2009-12-18,37.709999084472656,37.77999877929688,37.04999923706055,37.04999923706055,1627713.0,0.012077315706141345,-1.21212033638704,2.6399993896484375,79.94784604151455,63.64425453877857,-0.9991914889639801,-1.4396768809554885,-3.0765120580559824,-4.769905635951034,30.724015150312557,0.7299995422363352,0.5897907688846473,1.291999053955081,0.0582529751036418,2.52574513280652,0.6751260145293614,1.9088720933808005,-1.451060569073931,95.42485289717717,23.886338673167586,0.6168730394257181,12,-0.8449993133544922,-1.2250003814697266,-3.789999008178711,-4.749999046325684,-1.0750007629394531,4,-0.012198331891820846,-1.6400146484375,37.2599983215332,-1.5357220708446866,37.209999084472656,3.7777730682829653,36.95000076293945,-0.012198331891820846
2952,2009-12-21,37.47999954223633,37.790000915527344,37.13000106811523,37.13000106811523,580996.0,-0.006099165945910423,-2.7714441416892606,0.5303008409675569,72.06697660145107,65.30682619600894,-0.7579764797912247,-1.1339243000073935,-2.7804407173614294,-4.511110211458714,30.35210968092584,0.6599998474121165,0.613642345420196,0.9769994735717802,-0.30497366230473233,2.2589726094482927,0.33601290563352393,1.6179860415100364,-1.0689550004477866,74.59007679415664,2.3347226773676653,0.6409865679382571,12,-0.5699996948242188,-0.9549999237060547,-3.2674989700317383,-4.339999198913574,-0.7949981689453125,0,-0.0029349149331657776,-1.21212033638704,37.709999084472656,-1.6400146484375,37.2599983215332,-1.5357220708446866,37.209999084472656,-0.0029349149331657776
2953,2009-12-22,37.40999984741211,37.72999954223633,37.2400016784668,37.4900016784668,601222.0,-0.001867654633915805,-1.3333333333333333,-0.22857765667574467,67.96404142249044,66.37690192914458,-0.5743655266352761,-0.9944076165015758,-2.631892372920973,-4.393588097339773,30.467327976106308,0.48999786376953125,0.5655736969650889,0.8304998397827177,-0.47728155640326264,2.138281235968698,0.17660914168973108,1.4843905378757043,-0.8334805407749144,61.99989318847656,-7.725728118193018,0.653890698092989,12,-0.4949989318847656,-0.8850002288818359,-2.9499988555908203,-4.2699995040893555,-0.2799987792968821,1,-0.02058274421022055,-2.7714441416892606,37.47999954223633,-1.21212033638704,37.709999084472656,-1.6400146484375,37.2599983215332,-0.02058274421022055
2954,2009-12-23,37.68999862670898,37.7400016784668,37.41999816894531,37.5,335340.0,0.007484597178265995,1.2068847585599094,-2.374928476063234,67.57571869324913,67.57148453499191,-0.7130058859364752,-1.2046420600780081,-2.8323379054234863,-4.61948300850711,30.38402758026473,0.3300018310546875,0.53544562823528,1.02699871063232,-0.3421816510564071,2.396179072321047,0.3424085297879529,1.711588891476687,-0.9678615270049633,87.17923637839624,18.972286610667283,0.6845901808443635,12,-0.7199974060058523,-1.1649990081787038,-3.139998435974114,-4.344997406005852,-0.6999969482421804,2,-0.023348296245210065,-1.3333333333333333,37.40999984741211,-2.7714441416892606,37.47999954223633,-1.21212033638704,37.709999084472656,-0.023348296245210065
2955,2009-12-28,37.310001373291016,37.70000076293945,37.310001373291016,37.52000045776367,311294.0,-0.010082177428063832,-2.714296094459582,-1.1052663280262225,54.54546541662682,67.11357298357991,-0.1881928544957887,-0.731404806112856,-2.380076080158247,-4.173310521648432,30.866250577291787,0.3899993896484375,0.5792829501531713,0.5640014648437486,-0.746625204942454,1.8746281346299511,-0.0913118700493527,1.2193147997368499,-0.4597206156882052,35.1353441209978,-28.559132097887264,0.6553133348931021,12,-0.29000091552734375,-0.7850017547607422,-2.6975011825561523,-3.7200002670288086,-1.0850028991699219,0,-0.020503971487209394,1.2068847585599094,37.68999862670898,-1.3333333333333333,37.40999984741211,-2.7714441416892606,37.47999954223633,-0.020503971487209394
2956,2009-12-29,37.31999969482422,37.75,37.22000122070313,37.25,245537.0,0.00026797966135583273,-7.153999647867441,-0.3333333333333333,56.818148039890836,66.5890953240353,-0.06556291024759275,-0.6569470251938228,-2.314591838088127,-4.126143616415277,31.937770275903393,0.5299987792968679,0.6246920626817314,0.49899978637695597,-0.7591337627234154,1.7571333354773273,-0.13006698817322615,1.128066560927138,-0.35695251827046093,28.787677369015015,-30.74003952708783,0.6290667745501846,12,-0.1399993896484375,-0.7950000762939453,-2.66249942779541,-3.7299985885620117,-1.2049980163574219,1,-0.03269027949301728,-2.714296094459582,37.310001373291016,1.2068847585599094,37.68999862670898,-1.3333333333333333,37.40999984741211,-0.03269027949301728
2957,2009-12-30,36.93999862670898,37.54999923706055,36.93999862670898,37.40999984741211,217333.0,-0.010182236635118302,-1.5957405363287616,-6.714332425068221,61.18879813053188,66.5502454523397,0.3741649314283606,-0.16489966436019898,-1.862934663315599,-3.690606656534108,32.7905932209347,0.6100006103515696,0.6789290765562583,0.04249877929687074,-1.0261915002401807,1.1111890588339222,-0.491846360471655,0.5768439190653964,0.8500022888183665,0.0,-60.24522798046739,0.5343451397685266,12,0.3500022888183665,-0.41499900817870383,-2.239997863769524,-3.1499977111816335,-0.55999755859375,2,-0.008256640945169091,-7.153999647867441,37.31999969482422,-2.714296094459582,37.310001373291016,1.2068847585599094,37.68999862670898,-0.008256640945169091
2958,2010-01-04,37.849998474121094,37.849998474121094,37.29999923706055,37.5,766700.0,0.024634539286478185,2.142866485013624,-0.744675670411001,70.47869399316804,66.61477827258656,-0.44113461635174644,-0.9711094870401951,-2.681489700448658,-4.5347443835132,33.525751983893535,0.9099998474121165,0.7409385932130661,0.8549987792968778,-0.18596192748001528,1.895959486073771,0.33451842590842773,1.375479132685328,-0.9099998474121165,100.0,34.53806127718731,0.5204803533884468,1,-0.4549999237060547,-1.2950000762939453,-3.1149978637695312,-4.034997940063477,-1.55999755859375,0,-0.030779316982710414,-1.5957405363287616,36.93999862670898,-7.153999647867441,37.31999969482422,-2.714296094459582,37.310001373291016,-0.030779316982710414
2959,2010-01-05,36.68000030517578,37.75,36.61000061035156,37.72000122070313,1011113.0,-0.030911445604027366,1.0727290382094479,-2.9714441416893935,54.30330479862983,64.98766590417252,0.7216681256157926,0.24865400868526422,-1.4272433960200601,-3.307254352685561,33.3059886622737,1.2399978637695312,0.734509224979675,-0.33849945068359233,-1.324618880501653,0.6476199791344683,-0.8315591655926227,0.154560264225438,1.1699981689453125,5.645146404641633,-62.071195979804045,0.49305971490903056,1,0.5499992370605469,-0.1250019073486328,-1.9449996948242188,-2.864999771118164,-0.21500015258789062,1,0.01226828678286429,2.142866485013624,37.849998474121094,-1.5957405363287616,36.93999862670898,-7.153999647867441,37.31999969482422,0.01226828678286429
2960,2010-01-06,36.60499954223633,37.099998474121094,36.560001373291016,36.900001525878906,778826.0,-0.0020447317970406775,-1.8051919742382958,0.28365550379635207,51.8286261407239,61.86330813741799,0.7755430591630343,0.34737166342605974,-1.2619709365092433,-3.1632774934751353,32.57341553295221,0.5399971008300781,0.7167306446462334,-0.41725025177002095,-1.3960914284681607,0.5615909249281188,-0.9066708401190908,0.07217033657904892,1.2449989318847656,3.488237990330164,-64.44649594116984,0.4894205883490693,1,0.6000003814697266,-0.05000114440917969,-1.7874994277954102,-2.7549991607666016,0.2550010681152344,2,0.010517747330832217,1.0727290382094479,36.68000030517578,2.142866485013624,37.849998474121094,-1.5957405363287616,36.93999862670898,0.010517747330832217
2961,2010-01-07,36.375,36.61999893188477,36.15999984741211,36.5,849377.0,-0.006283282204960661,1.5205576806504288,0.4237259643360532,45.30741912784405,58.890023973683874,0.8898337691643192,0.5550283720972544,-0.9212340826405239,-2.8617456206615017,31.064570577391105,0.45999908447266336,0.6326584905847312,-0.6149997711181641,-1.6357573525768956,0.40575781034056746,-1.1253785618475263,-0.10462098038880185,1.423398590087892,12.721912857797452,-49.95631210386958,0.5103787907293653,1,0.6299991607666016,0.17999839782714844,-1.4799995422363281,-2.5249996185302734,0.5699996948242188,3,-0.004123753288767129,-1.8051919742382958,36.60499954223633,1.0727290382094479,36.68000030517578,2.142866485013624,37.849998474121094,-0.004123753288767129
2962,2010-01-08,36.125,36.52999877929688,35.939998626708984,36.43999862670898,638899.0,-0.0068728522336769515,1.3838441442343605,2.519989013671818,41.306614592670776,55.92808765925946,1.0364028181329985,0.7841963804648913,-0.5475787615392989,-2.543495558899231,29.507284921086153,0.5900001525878977,0.5407173072060516,-0.8262496948242202,-1.9177804636972553,0.26528107404881496,-1.3720150792607342,-0.28048431038770616,1.5750946655273452,9.685936548198004,-46.90237811749773,0.5457653844365165,1,0.7699985504150391,0.5049991607666016,-1.2899999618530273,-2.1949996948242116,0.4799995422363281,4,-0.0002767701462478289,1.5205576806504288,36.375,-1.8051919742382958,36.60499954223633,1.0727290382094479,36.68000030517578,-0.0002767701462478289
2963,2010-01-11,36.65499877929688,36.9900016784668,36.060001373291016,36.27999877929688,614448.0,0.014671246485726819,-1.2822238656468714,-1.1904813805631513,44.4665880652646,53.3604064783723,0.43364709575509863,0.297405030264251,-0.9690700755093502,-2.9998727503176994,29.49607677025967,0.9300003051757812,0.3656074244322127,-0.3140008926391502,-1.3719704926996314,0.743968707421331,-0.8429856926693873,0.21498390739108686,0.9042882031249917,39.50274088951968,-13.524095906316191,0.5289848000302392,1,0.23999977111815696,0.03499984741210227,-1.8199987411499094,-2.7249984741210938,0.07500076293944602,0,-0.007502324930835247,1.3838441442343605,36.125,1.5205576806504288,36.375,-1.8051919742382958,36.60499954223633,-0.007502324930835247
2964,2010-01-12,36.5,36.834999084472656,36.400001525878906,36.58000183105469,556117.0,-0.004228585035021881,-2.107138964577657,-0.21333821614583334,42.57812878350441,52.03070240802536,0.4493464418997135,0.4926250030853865,-0.7122201233593444,-2.776515755300025,29.458062866418196,0.43499755859375,0.23812213666185755,-0.4784996032714872,-1.5147428601575896,0.5577436536146152,-0.996621231714542,0.03962202517156754,0.9297439139648418,48.27598680640738,-1.0141497281720646,0.5181216284430519,1,0.39499855041503906,0.3699989318847656,-1.617499828338623,-2.5699996948242116,0.22499847412109375,1,-0.00575339957459331,-1.2822238656468714,36.65499877929688,1.3838441442343605,36.125,1.5205576806504288,36.375,-0.00575339957459331
2965,2010-01-13,36.900001525878906,36.900001525878906,36.18000030517578,36.3650016784668,814645.0,0.010958945914490537,1.6915941160951748,-6.6873450314705325,42.01184589501818,50.38555772526173,-0.016684225985173384,0.15075880914206152,-1.018774335429022,-3.1072148363803507,29.269038608895826,0.720001220703125,0.14114758483829348,-0.11049823760986044,-1.0913666033225269,0.870370128102806,-0.6009324204661937,0.3799359452464728,0.4105627651054675,91.42858180866988,45.99241286977394,0.4904341828563337,1,-0.0050029754638671875,-0.0050029754638671875,-1.8400020599365234,-2.920001983642578,0.37999725341797586,2,-0.011788654615256244,-2.107138964577657,36.5,-1.2822238656468714,36.65499877929688,1.3838441442343605,36.125,-0.011788654615256244
2966,2010-01-14,37.29499816894531,37.43999862670898,36.70000076293945,36.8650016784668,706359.0,0.010704515629610167,1.0555570272805028,0.8037319871369798,48.233030027231244,48.946027936006104,-0.4644412531914526,-0.18562898186138455,-1.3028461899118398,-3.4303875713015657,28.87851389351397,0.7399978637695241,0.02746404062379071,0.24124851226806499,-0.7076052808012392,1.1901023053373692,-0.2331783842665871,0.7156754088027171,-1.3549995422363281,90.33330281575563,46.577914750910494,0.47442689653465364,1,-0.39999961853027344,-0.39999961853027344,-2.014998435974121,-3.124998092651367,-0.01999664306640625,3,-0.011663697008998941,1.6915941160951748,36.900001525878906,-2.107138964577657,36.5,-1.2822238656468714,36.65499877929688,-0.011663697008998941
2967,2010-01-15,36.93000030517578,37.915000915527344,36.84500122070313,37.47999954223633,1082925.0,-0.009786777897564214,-1.9722320827792679,-1.2790784325902005,45.66003036588757,46.188398644086064,-0.11288149567594274,0.19902390639774836,-0.8224302069623306,-2.9920849820145534,28.70225690501528,1.0699996948242116,-0.019361731580190167,-0.12974929809570312,-1.0736178674605128,0.8141192712691065,-0.601683582778108,0.3421849865867017,-0.9600016784667957,46.90022353514561,5.227399622794884,0.4719342846824052,1,-0.0025005340576171875,-0.0025005340576171875,-1.4400014877319336,-2.5500011444091726,0.5900001525878906,4,0.00040615731179216574,1.0555570272805028,37.29499816894531,1.6915941160951748,36.900001525878906,-2.107138964577657,36.5,0.00040615731179216574
2968,2010-01-18,37.0,37.0099983215332,36.685001373291016,36.90999984741211,354273.0,0.001895469651929771,4.9092075602566325,-0.1636368680598423,43.515036178754904,44.989702130766624,-0.3532849423747919,0.14014752524705898,-0.8218532649940968,-2.990343118960155,28.157144495973675,0.3249969482421875,-0.07817911337154726,-0.0622495651245103,-1.0051585715136895,0.8806594412646689,-0.5337040683191034,0.40920493807008285,-0.952201281738283,47.26221362297173,10.876967953734948,0.4714545031945912,1,-0.07250022888183594,-0.07250022888183594,-1.5100011825561523,-2.6200008392333913,0.09999847412109375,0,-0.010675688047666831,-1.9722320827792679,36.93000030517578,1.0555570272805028,37.29499816894531,1.6915941160951748,36.900001525878906,-0.010675688047666831
2969,2010-01-19,37.76499938964844,37.77000045776367,36.915000915527344,36.97999954223633,718067.0,0.0206756591796875,1.1509368777140663,8.722205738990379,53.98771939561184,45.22960138130973,-1.0596224476842266,-0.6125463042245656,-1.5243071259306475,-3.6843320405614435,27.323851594685244,0.8549995422363281,-0.10610405016780788,0.6749998092651381,-0.3175772461056141,1.6675768646358904,0.17871128157976557,1.1712883369505107,-1.6425125834960923,91.35438195330022,52.54684494517184,0.49628852768537596,1,-0.8374996185302734,-0.8374996185302734,-2.1625003814697266,-3.385000228881829,0.9150009155273438,1,-0.027406325013626498,4.9092075602566325,37.0,-1.9722320827792679,36.93000030517578,1.0555570272805028,37.29499816894531,-0.027406325013626498
2970,2010-01-20,37.51499938964844,38.38000106811523,37.334999084472656,37.75,1099431.0,-0.0066198862449479146,-2.5126045032568873,-0.2993638930329522,51.64003326394788,45.93322517421016,-0.7453451237751381,-0.3609698520479867,-1.224015515763682,-3.3619786516329455,26.661870536801306,1.045001983642571,-0.2697832621596987,0.41224975585937784,-0.5959500718874082,1.420449583606164,-0.09185015801401875,0.9163496697327744,-1.3208120191210924,48.96744340968751,8.525123131125504,0.5040999138733936,1,-0.3549995422363281,-0.3549995422363281,-1.6649999618530273,-3.135000228881829,0.5200004577636719,2,-0.021058268116227907,1.1509368777140663,37.76499938964844,4.9092075602566325,37.0,-1.9722320827792679,36.93000030517578,-0.021058268116227907
2971,2010-01-21,37.25,37.91999816894531,37.16999816894531,37.47000122070313,649868.0,-0.00706382497560587,-2.9473176999678765,0.9361729757808237,52.65867825429224,47.194565581056985,-0.38350376100865446,-0.13934363371497227,-0.903996994036234,-3.02495329071386,25.382088578651807,0.75,-0.2884399150817387,0.1702503204345689,-0.799890044589624,1.1403906854587618,-0.31481986207752755,0.6553205029466653,-0.9246638076173852,33.333258314691335,-11.719751944908708,0.4850701825120963,1,-0.029998779296875,-0.09000015258789062,-1.272500991821289,-2.8700008392333913,1.0999984741210938,3,0.0008053363569633376,-2.5126045032568873,37.51499938964844,1.1509368777140663,37.76499938964844,4.9092075602566325,37.0,0.0008053363569633376
2972,2010-01-22,37.36999893188477,37.75,36.95500183105469,37.11000061035156,841980.0,0.0032214478358327803,-1.7894874214467846,-1.1818039950062362,45.23808983176704,47.28028799955725,-0.3445617769652003,-0.28248945701033534,-0.9654809221720768,-3.0805985114061585,23.877913924810322,0.7949981689453125,-0.28139383983182853,0.2957492828369226,-0.6660481820527551,1.2575467477266002,-0.1851494496079198,0.776648015281765,-0.9213828469582026,40.412842591384546,2.2148226601384025,0.4808987324448405,1,-0.08999824523926492,-0.20999908447266336,-1.3000001907348704,-2.989999771118164,2.4249992370605398,4,-0.0025420767653491216,-2.9473176999678765,37.25,-2.5126045032568873,37.51499938964844,1.1509368777140663,37.76499938964844,-0.0025420767653491216
2973,2010-01-25,36.63999938964844,37.22000122070313,36.54999923706055,37.20500183105469,823212.0,-0.01953437417985815,1.252102887623707,-2.1731003418577104,49.5652065745609,48.056629976341306,0.4281063007492989,0.4077725246204764,-0.209065673054738,-2.277701801433139,22.035113458235433,0.8199996948242259,-0.23300435099657335,-0.3957502365112333,-1.362590808282917,0.5710903352604504,-0.8791705223970752,0.08767004937460854,1.7400016784667898,4.91803620415074,-35.85284275044248,0.4834202858858426,1,0.6400012969970703,0.5200004577636719,-0.4350004196166992,-2.260000228881829,3.5499992370605398,0,0.02401749680060994,-1.7894874214467846,37.36999893188477,-2.9473176999678765,37.25,-2.5126045032568873,37.51499938964844,0.02401749680060994
2974,2010-01-26,36.810001373291016,36.84500122070313,36.0099983215332,36.35499954223633,611797.0,0.0046397922072729525,2.180954180169386,-0.8053094955169061,52.1831967785863,49.18678007451554,0.34274581611293087,0.1775670145489059,-0.3401382004262885,-2.3718006269734246,19.775689453285075,0.835002899169929,-0.13045815728570176,-0.1817483901977539,-1.102206976586011,0.7387101961905032,-0.6419776833918789,0.27848090299637107,1.5333996582031162,33.7553639088209,-11.246901463819256,0.46022929319412775,1,0.3849983215332031,0.34999847412109375,-0.5475015640258789,-2.430002212524407,3.1499977111816406,1,0.007878214887557577,1.252102887623707,36.63999938964844,-1.7894874214467846,37.36999893188477,-2.9473176999678765,37.25,0.007878214887557577
2975,2010-01-27,36.54499816894531,36.69499969482422,36.18999862670898,36.49499893188477,765663.0,-0.007199217453384477,1.8857015182396237,0.10988799087828345,51.797022436569506,49.58277923110869,0.6169778757877964,0.4029805485959912,-0.03396896986316733,-2.0286308945936895,17.719325993309027,0.6200027465820384,-0.0842963421326246,-0.40850143432616903,-1.3368219834240733,0.5198191147717353,-0.8726617088751212,0.05565884022278311,1.70506675415038,28.0104654530203,-20.204458945135,0.4641602745489515,1,0.6500015258789062,0.6150016784667969,-0.05749797821044922,-1.9749984741210938,3.4250030517578196,2,0.058421186022789895,2.180954180169386,36.810001373291016,1.252102887623707,36.63999938964844,-1.7894874214467846,37.36999893188477,0.058421186022789895
2976,2010-01-28,36.099998474121094,36.790000915527344,36.05500030517578,36.77000045776367,1203496.0,-0.012176760627186534,1.0704158003041,-13.400244144352252,49.74617716632405,50.03679554226829,0.977427497510142,0.792527789829542,0.4240185773835776,-1.5094941827513892,15.742780527975341,0.7350006103515625,-0.020827171711864878,-0.7925010681152358,-1.7779928940681202,0.19299075783764863,-1.2852469810916816,-0.29975515513879003,2.060463784912102,5.172417573021786,-45.93679732952383,0.4927459129764428,1,1.095001220703125,1.0600013732910156,0.38750171661376953,-1.529998779296875,3.6000022888183594,3,0.05360114834016283,1.8857015182396237,36.54499816894531,2.180954180169386,36.810001373291016,1.252102887623707,36.63999938964844,0.05360114834016283
2977,2010-01-29,36.6349983215332,36.77000045776367,36.310001373291016,36.3650016784668,675666.0,0.014819940997937486,-1.4210653121047243,-0.40297887119456605,49.797155456375,50.73480879533719,0.44273976725607156,0.24612548251818822,-0.08925224661613385,-1.9816621345062515,14.451937820376115,0.6700019836425781,0.03187024201597666,-0.2422512054443331,-1.2340673616552493,0.7495649507665831,-0.7381592835497912,0.253656872661125,1.4394453799999951,51.652768801525575,-0.8863932700217632,0.49590807810545967,1,0.5600013732910156,0.5250015258789062,0.04000091552734375,-1.9249992370605398,2.9650001525878906,4,0.046813163127125135,1.0704158003041,36.099998474121094,1.8857015182396237,36.54499816894531,2.180954180169386,36.810001373291016,0.046813163127125135
2978,2010-02-01,36.685001373291016,36.76499938964844,36.36999893188477,36.61000061035156,480401.0,0.0013648984317933266,2.361751862733897,0.27778405719291305,51.91711237345286,50.504741348430635,0.38370597682397545,0.11000893611168294,-0.1142405851008732,-1.9648708767011271,12.652641281891968,0.39500045776366477,0.017073811632954516,-0.1339982986450181,-1.0160329730863111,0.7480363757962749,-0.5750156358656682,0.30701903857563195,1.3068645130421856,80.83840815748408,26.61324682017129,0.44101733722064784,2,0.5099983215332031,0.47499847412109375,0.03249835968017578,-1.970001220703125,3.1899986267089844,0,0.08477570340009777,-1.4210653121047243,36.6349983215332,1.0704158003041,36.099998474121094,1.8857015182396237,36.54499816894531,0.08477570340009777
2979,2010-02-02,37.13000106811523,37.15999984741211,36.44499969482422,36.65999984741211,697181.0,0.01213028971420993,1.6981199976967813,6.26661919536128,52.361392121982526,50.58489233265671,-0.17974262215793146,-0.3157372776152343,-0.5272493357611907,-2.3468360553881737,12.61891808112483,0.7150001525878906,0.058315752534767284,0.2885013580322209,-0.6015259097922865,1.1785286258567282,-0.1565122758800328,0.7335149919444746,0.7825901156259718,97.28517721951543,45.79283424318006,0.4450136339122524,2,-0.16500282287596946,0.029998779296882105,-0.4100008010864187,-2.4150009155273366,2.5649986267089915,1,0.08241307488734417,2.361751862733897,36.685001373291016,-1.4210653121047243,36.6349983215332,1.0704158003041,36.099998474121094,0.08241307488734417
2980,2010-02-03,36.9900016784668,37.2400016784668,36.68999862670898,37.09000015258789,700335.0,-0.003770519408054951,1.7500047683534277,-0.2127621583014122,46.69559718795333,49.922327769730174,-0.1363884730834357,-0.1532740426227548,-0.35396957848186617,-2.1439763003660772,12.730074430196458,0.5500030517578196,0.10627414869376395,0.1292518615722642,-0.7558784857676955,1.0143822089122239,-0.31331331209771207,0.5718170352422405,0.8464857907860832,78.902978035739,30.988494271031684,0.44256517366997855,2,-0.11000251770019531,0.1699981689453125,-0.24250125885009766,-2.2750015258789062,2.7299995422363352,2,0.08029189703267314,1.6981199976967813,37.13000106811523,2.361751862733897,36.685001373291016,-1.4210653121047243,36.6349983215332,0.08029189703267314
2981,2010-02-04,36.224998474121094,37.11000061035156,36.224998474121094,36.9900016784668,832041.0,-0.02068135089572165,-1.3137213836572073,7.650148775463493,42.97107832174854,49.670437601950326,0.5229183384684077,0.6323353942081411,0.43417643897084446,-1.3226374326163608,13.359456223782981,0.8850021362304688,0.003005504649074453,-0.628251266479495,-1.5330358105680233,0.27653327760903323,-1.0806435385237592,-0.1758589944352309,1.538429429223001,0.0,-46.05818314217119,0.45239227204426574,2,0.40000152587890625,0.9350013732910156,0.5475015640258789,-1.5099983215332031,3.4850006103515625,3,0.10338172268681922,1.7500047683534277,36.9900016784668,1.6981199976967813,37.13000106811523,2.361751862733897,36.685001373291016,0.10338172268681922
2982,2010-02-05,36.1150016784668,36.52999877929688,35.584999084472656,36.150001525878906,1358363.0,-0.00303648862077599,1.3773746059317518,0.04575124288798799,41.24631453756926,48.74611626450681,0.48743103603472093,0.7816187334981493,0.566192704928298,-1.1589274101363287,14.077200272923317,0.9449996948242259,-0.07861237431305312,-0.7377481460571289,-1.6442363503569482,0.16874005824269034,-1.1909922482070385,-0.2845040439072193,1.5782890416048616,32.02427572726916,-13.308170846164039,0.4532441021499101,2,0.2974987030029297,0.8674983978271484,0.7374982833862305,-1.4000015258789062,4.05999755859375,4,0.09926620290343702,-1.3137213836572073,36.224998474121094,1.7500047683534277,36.9900016784668,1.6981199976967813,37.13000106811523,0.09926620290343702
2983,2010-02-08,36.38000106811523,36.64500045776367,36.01499938964844,36.44499969482422,796262.0,0.007337654086457812,1.7096811242278316,1.8571117166214564,34.79695862962454,46.81431202573329,0.2030223498869148,0.5217091695436906,0.3235222295243929,-1.3652532155057102,14.451329495476017,0.6300010681152344,-0.14955618520111358,-0.4589988708496193,-1.3862220972831665,0.46822435558392783,-0.9226104840663893,0.004612742367150702,1.186792153820491,48.03629834343243,8.173145025114572,0.4636116132167727,2,0.03249931335449929,0.602499008178718,0.5274991989135813,-1.6650009155273366,3.7299995422363352,0,0.08851009652190456,1.3773746059317518,36.1150016784668,-1.3137213836572073,36.224998474121094,1.7500047683534277,36.9900016784668,0.08851009652190456
2984,2010-02-09,36.290000915527344,36.810001373291016,36.1150016784668,36.400001525878906,784767.0,-0.0024738908726080755,-2.0217438176902793,1.6923528376076558,36.06373966691081,45.066169495771206,0.23635905290421988,0.6273337871845897,0.4307525712843585,-1.2302389169663215,14.750316161054492,0.6949996948242188,-0.19019847047653826,-0.53849906921387,-1.4864112146680597,0.40941307624031964,-1.0124551419409613,-0.06454299648677875,1.1578846581605902,42.598231181816715,3.7261533768632376,0.4739560727270932,2,0.12249946594238281,0.6924991607666016,0.68499755859375,-1.5450019836425781,3.7549972534179688,1,0.0987875170578667,1.7096811242278316,36.38000106811523,1.3773746059317518,36.1150016784668,-1.3137213836572073,36.224998474121094,0.0987875170578667
2985,2010-02-10,36.46500015258789,36.560001373291016,36.165000915527344,36.38499069213867,745628.0,0.004822243941737359,1.925800344720409,-0.7273546955194895,40.88270503867414,44.08133925936566,0.05455586546976576,0.4406676471440534,0.28730027536837355,-1.3771116489434476,15.49224646237466,0.3950004577636719,-0.20355818729731823,-0.34174976348877095,-1.302627779348832,0.61912825237129,-0.8221887714188014,0.13868924444125952,0.8711122317471265,57.704930334942595,17.383205434279567,0.48043900793003214,2,-0.05249977111816406,0.5174999237060547,0.42749881744384766,-1.720001220703125,3.6850013732910156,2,0.08857807565392539,-2.0217438176902793,36.290000915527344,1.7096811242278316,36.38000106811523,1.3773746059317518,36.1150016784668,0.08857807565392539
2986,2010-02-11,36.86000061035156,36.93000030517578,36.54999923706055,36.599998474121094,677358.0,0.010832317458132179,-1.1111134658585173,3.249642414417851,44.43233959759147,43.48524860838972,-0.24730810958850213,0.01202379358124972,-0.07639325939089758,-1.7418821423673165,15.416869272385785,0.4650001525878906,-0.2371585498965061,0.075000572204587,-0.8586509239947446,1.0086520684039186,-0.3918251758950788,0.5418263203042528,0.3710449759917154,94.79556644657727,52.23463299978107,0.4668257480996646,2,-0.44750022888183594,0.12249946594238281,0.019998550415039062,-2.115001678466797,3.2150001525878906,3,0.07759089970140653,1.925800344720409,36.46500015258789,-2.0217438176902793,36.290000915527344,1.7096811242278316,36.38000106811523,0.07759089970140653
2987,2010-02-12,36.94499969482422,37.43000030517578,36.67499923706055,37.11999893188477,701715.0,0.0023059979127830754,-1.111890648925216,-0.6730684585815585,53.875475261211925,43.702844484807386,-0.31705030602186923,-0.07567379247067407,-0.11523470040670247,-1.7958500964019635,14.918598172027059,0.7550010681152344,-0.2476432024597912,0.1592496871948228,-0.7749161795492796,1.0934155539389252,-0.30783324617722485,0.6263326205668704,-1.3600006103515625,65.72436066793553,17.64169228146656,0.46708293337204987,2,-0.4375,0.03750038146972656,-0.16500091552734375,-2.200000762939453,4.424999237060554,4,0.07484096393255069,-1.1111134658585173,36.86000061035156,1.925800344720409,36.46500015258789,-2.0217438176902793,36.290000915527344,0.07484096393255069
2988,2010-02-15,36.60499954223633,37.15999984741211,36.5099983215332,37.084999084472656,478532.0,-0.009202873335942163,1.0634934090620098,2.7428664850135127,47.50302480619865,43.16302589416475,0.011631324073157145,0.2458199355671411,0.25212729932881217,-1.4322290467973318,14.6108477367042,0.6500015258789062,-0.2183375743830851,-0.16100044250488565,-1.0927931989671293,0.770792313957358,-0.6268968207360075,0.3048959357262362,-0.9831004333496125,37.26223387744801,-12.11089662054917,0.4658963782311226,2,-0.09749984741210938,0.3775005340576172,0.1574993133544922,-1.8600006103515625,4.034999847412109,0,0.09752765303835087,-1.111890648925216,36.94499969482422,-1.1111134658585173,36.86000061035156,1.925800344720409,36.46500015258789,0.09752765303835087
2989,2010-02-16,36.72999954223633,36.81999969482422,36.36999893188477,36.78499984741211,506393.0,0.003414834081769902,6.200012207031136,0.11458407839210356,52.332930216538195,43.78939623067417,-0.19676815599351016,0.04142871805727566,0.1465121225777537,-1.5275319941484327,13.2511051657576,0.450000762939446,-0.22414232887233965,0.015749549865724077,-0.788693933004275,0.8201930327357232,-0.3864721915692755,0.41797129130072364,-1.0719384094238293,44.66394460996586,-7.105261255700135,0.40222174143499945,2,-0.22249984741210938,0.2525005340576172,0.062499046325683594,-1.9850006103515625,4.430000305175781,1,0.09202289981595357,1.0634934090620098,36.60499954223633,-1.111890648925216,36.94499969482422,-1.1111134658585173,36.86000061035156,0.09202289981595357
2990,2010-02-17,36.724998474121094,37.0,36.36999893188477,36.76499938964844,810432.0,-0.00013615758719198734,1.470582075485783,0.7272853377722291,58.86524438942151,45.55541468263783,-0.26072944221932914,-0.016642989490620153,0.16092344924266655,-1.488409971230233,11.29322749022726,0.6300010681152273,-0.24707221823226888,0.05024852752685405,-0.6608033421733168,0.7613003972270249,-0.3052774073232314,0.4057744623769395,-1.031498557861326,33.49047946363942,-23.174348896487437,0.3555259348500845,2,-0.217498779296875,0.25750160217285156,0.1575002670288086,-1.8849992752075195,4.725002288818359,2,0.0904016292107872,6.200012207031136,36.72999954223633,1.0634934090620098,36.60499954223633,-1.111890648925216,36.94499969482422,0.0904016292107872
2991,2010-02-18,37.27999877929688,37.349998474121094,36.70000076293945,36.70000076293945,591577.0,0.015112330244666516,-1.2413790835487328,-14.499618539004565,59.097321535218555,47.538859904598866,-0.7267674335359189,-0.6000452609914433,-0.3938200616500822,-2.013220198622065,9.729221556655032,0.6499977111816406,-0.29532067598739786,0.6037488937378015,-0.11251974829036016,1.3200175357659631,0.24561457272371712,0.9618832147518859,-1.5517688552587927,85.84893098645841,27.370735173165514,0.358134321014081,2,-0.5574989318847727,-0.2974987030029368,-0.38500022888184304,-2.18499946594239,4.010002136230462,3,0.07698505473599582,1.470582075485783,36.724998474121094,6.200012207031136,36.72999954223633,1.0634934090620098,36.60499954223633,0.07698505473599582
2992,2010-02-19,37.275001525878906,37.43999862670898,36.915000915527344,37.21500015258789,963020.0,-0.0001340465016524961,1.6923265026654895,0.10345099741520364,58.42858279482468,50.16459592295443,-0.6033708948328211,-0.6350913477171929,-0.38475027183049804,-1.9779150752594745,8.539798429357786,0.5249977111816335,-0.3028981991313273,0.60350151062012,-0.09442145421748194,1.301424475457722,0.25454002820131905,0.952462993038921,-1.5127361942180642,84.57970580475921,27.734861050929368,0.34896148241880004,2,-0.4975013732910156,-0.29250144958496094,-0.3800029754638672,-2.1200027465820312,4.174999237060547,4,0.07511734734917686,-1.2413790835487328,37.27999877929688,1.470582075485783,36.724998474121094,6.200012207031136,36.72999954223633,0.07511734734917686
2993,2010-02-22,37.52000045776367,37.64500045776367,37.22000122070313,37.41999816894531,665180.0,0.00657274102898886,1.4285511874529573,1.6666666666666667,55.90908985820877,52.36963483309865,-0.7483523057761658,-0.8545981933124693,-0.6034029649952259,-2.1878400525513797,8.121585623037248,0.42499923706053977,-0.2192260133996129,0.8045003890991183,0.010582877070845598,1.598417901127391,0.4075416330849819,1.2014591451132546,-1.6906257943009066,90.1960901643758,36.87765680474806,0.39695875601413716,2,-0.6149997711181641,-0.5375003814697266,-0.5925006866455078,-2.332500457763672,3.6650009155273438,0,0.1026118983781743,1.6923265026654895,37.275001525878906,-1.2413790835487328,37.27999877929688,1.470582075485783,36.724998474121094,0.1026118983781743
2994,2010-02-23,37.099998474121094,37.709999084472656,36.84000015258789,37.56999969482422,585022.0,-0.011194082583111276,1.3199971516927083,-4.699904634751097,51.536268946961826,53.55336415624173,-0.22503380507970405,-0.43400822945251605,-0.1617144480870465,-1.736766368438964,8.296454755180946,0.8699989318847656,-0.11769523274011107,0.3699985504150405,-0.44158241961523004,1.181579520445311,-0.03579193460009833,0.7757890354301793,-1.161686263000277,54.47757157538414,4.213841154431293,0.4057904850151357,2,-0.05999946594238281,-0.11749839782714844,-0.1724987030029297,-1.9124984741210938,4.6750030517578125,1,0.09541781835912078,1.4285511874529573,37.52000045776367,1.6923265026654895,37.275001525878906,-1.2413790835487328,37.27999877929688,0.09541781835912078
2995,2010-02-24,38.68000030517578,38.849998474121094,37.2599983215332,37.72999954223633,1445523.0,0.04258765218432048,1.4651220558011622,-2.0212729692877085,77.92950746535523,57.27527169710437,-1.6291145843224442,-1.945612537402205,-1.6996108627815403,-3.2707645864132076,8.965152528040385,1.75,0.044453035485553016,1.8432502746582031,0.658343743214111,3.028156806102295,1.2507970089361535,2.4357035403802527,-2.59995314418682,92.093100003726,34.006061025637024,0.5924532657220462,2,-1.0700016021728516,-1.4625015258789062,-1.7525005340576172,-3.2674999237060547,2.924999237060547,2,0.06411580978980713,1.3199971516927083,37.099998474121094,1.4285511874529573,37.52000045776367,1.6923265026654895,37.275001525878906,0.06411580978980713
2996,2010-02-25,38.03499984741211,38.79999923706055,38.02000045776367,38.50500106811523,1100866.0,-0.016675296087765634,-2.1199951171875,-0.4947377297349315,69.47259685693726,59.00828520774052,-0.8939175057950024,-1.2102646996845436,-1.0246123383917336,-2.578253991564438,9.885636811491523,0.779998779296875,0.20161057311700148,1.1014997482299833,-0.14453014254377194,2.3475296390037386,0.4784848028431057,1.724514693616861,-1.6779575551099342,59.452770782051545,-1.8512635055395776,0.6230149453868763,2,-0.4250011444091797,-0.8175010681152344,-0.875,-1.894998550415039,3.1949996948242188,3,0.08978574810641682,1.4651220558011622,38.68000030517578,1.3199971516927083,37.099998474121094,1.4285511874529573,37.52000045776367,0.08978574810641682
2997,2010-02-26,38.349998474121094,38.54999923706055,37.97000122070313,38.3650016784668,973940.0,0.008281809595706235,2.0129898439434855,0.031921628465684526,69.77909223984801,61.48340381147933,-1.1048442811976784,-1.4653197727812426,-1.3175845362126068,-2.8501346813822295,10.821727870697961,0.5799980163574148,0.3392138075217872,1.3307483673095675,-0.05679834163274933,2.7182950762518843,0.6369750128384055,2.0245217217807294,-1.7436605636370288,75.12435733684563,11.640468383377367,0.6937733544711601,2,-0.7399997711181641,-1.1324996948242188,-1.1599979400634766,-2.029998779296882,2.9150009155273438,4,0.07666238744155862,-2.1199951171875,38.03499984741211,1.4651220558011622,38.68000030517578,1.3199971516927083,37.099998474121094,0.07666238744155862
2998,2010-03-01,39.79499816894531,39.915000915527344,38.75,38.75500106811523,1436149.0,0.0376792634242038,-1.219050975291643,-69.31833206203963,77.66375501149523,64.29793989980789,-2.290641559675663,-2.809420470278937,-2.7278259314753868,-4.240780998099218,12.245361618837544,1.56500244140625,0.4786183429949631,2.620248222351073,0.7703800071166356,4.47011643758551,1.6953141147338542,3.5451823299682914,-2.9642942020975482,96.0974726241265,28.733588894469136,0.9249341076172193,3,-1.6524982452392578,-2.0449981689453125,-2.574997901916504,-3.349998474121101,1.6000022888183594,0,0.04158820631095406,2.0129898439434855,38.349998474121094,-2.1199951171875,38.03499984741211,1.4651220558011622,38.68000030517578,0.04158820631095406
2999,2010-03-02,40.18999862670898,40.36000061035156,39.64500045776367,39.64500045776367,1181779.0,0.009925882043937628,-1.6238625864434304,0.5240381617509405,78.4134119046482,66.46995851261086,-2.395096923980411,-3.1235662240418307,-3.091143314381931,-4.581293810089747,13.253916892660264,0.7150001525878906,0.5850063633498124,2.86224880218505,0.5737833612529286,5.1507142431171715,1.7180160817189858,4.006481522651114,-2.989179026019663,94.51606909273008,24.859234943501775,1.144232720466062,3,-1.6599979400634695,-2.217498779296868,-2.9699983596801687,-3.654998779296868,1.220001220703132,1,0.024757471524788466,-1.219050975291643,39.79499816894531,2.0129898439434855,38.349998474121094,-2.1199951171875,38.03499984741211,0.024757471524788466
3000,2010-03-03,39.959999084472656,40.27000045776367,39.81499862670898,40.22000122070313,744446.0,-0.005722805426608524,1.527783664646333,-0.4770697426995741,74.2566413945436,68.15432738586918,-1.852795980374367,-2.8033843876641384,-2.8330919471540525,-4.299187579364819,14.200157420417137,0.4550018310546946,0.7598643756976884,2.4837493896484375,-0.0811849987550275,5.0486837780519025,1.2012821954467015,3.7662165838501735,-2.316894142430627,83.2635302079409,16.09314046157732,1.2824671942017336,3,-1.3599987030029297,-1.9874992370605469,-2.782499313354492,-3.339998245239265,1.0849990844726562,2,0.04542048255730591,-1.6238625864434304,40.18999862670898,-1.219050975291643,39.79499816894531,2.0129898439434855,38.349998474121094,0.04542048255730591
3001,2010-03-04,39.97000122070313,40.185001373291016,39.43000030517578,39.60499954223633,1006581.0,0.00025030371520617933,-1.111890648925216,-1.4038410751489077,73.9509133523414,69.87903078114883,-1.610449331787514,-2.6545341525294006,-2.828854753922748,-4.249789633642983,15.782221319254955,0.7550010681152344,0.9211458885117167,2.306501388549812,-0.4157900130295573,5.028792790129181,0.9453556877601272,3.6676470893394963,-1.946530885097765,83.68202973868544,15.654204168474308,1.3611457007896859,3,-1.3700008392334055,-1.9975013732910227,-2.792501449584968,-3.280000686645515,1.5999984741210866,3,0.0409056360170017,1.527783664646333,39.959999084472656,-1.6238625864434304,40.18999862670898,-1.219050975291643,39.79499816894531,0.0409056360170017
3002,2010-03-05,39.70000076293945,40.31999969482422,39.70000076293945,40.099998474121094,959493.0,-0.006755077546102939,-2.1000123978370544,-1.0958791007806816,74.7798227342418,71.97577887848583,-1.0731401574185995,-2.215788282166642,-2.5400441043835187,-3.9229528434713927,17.061521399835517,0.6199989318847656,1.06868683745315,1.8572509765624972,-0.9075089671092229,4.622010920234217,0.4748710047266371,3.239630948398357,-1.3494161888696183,59.006236198383135,-12.37979760687115,1.3823799718358607,3,-1.1000003814697266,-1.7275009155273438,-2.522500991821289,-3.010000228881836,1.7599983215332031,4,0.038539011332341166,-1.111890648925216,39.97000122070313,1.527783664646333,39.959999084472656,-1.6238625864434304,40.18999862670898,0.038539011332341166
3003,2010-03-08,39.599998474121094,39.93000030517578,39.51499938964844,39.75,1038333.0,-0.002518949292104611,-1.5937581956464726,0.3750059604985838,73.07071228681099,74.36849480513573,-0.7231040682473022,-1.9628177228834858,-2.419749189077635,-3.7602108890314128,18.478440623535285,0.41500091552734375,1.1885902612691268,1.5962488174438505,-1.184829478438914,4.377327113326615,0.20570966950246827,2.9867879653852327,-0.9680956549718189,18.27936700657112,-54.1534186288299,1.3905391479413822,3,-0.7899990081787109,-1.6274986267089844,-2.4224987030029297,-2.8149986267089844,1.7550010681152344,0,0.042045479284940734,-2.1000123978370544,39.70000076293945,-1.111890648925216,39.97000122070313,1.527783664646333,39.959999084472656,0.042045479284940734
3004,2010-03-09,39.875,40.0099983215332,39.599998474121094,39.70000076293945,602822.0,0.006944483244326838,-1.1866436091755252,-1.1666497126290627,74.26809599157353,73.96167130804888,-0.6292479105112676,-2.061145205195132,-2.679870735267592,-3.9721527241464543,20.270895926894735,0.4099998474121094,1.3358655264221184,1.692000389099121,-1.0861252757105575,4.4701260539088,0.3029375566942818,3.0810632215039604,-1.001163490082405,50.0,-26.228564735754162,1.3890628324048382,3,-0.7099990844726562,-1.9025001525878906,-2.697500228881836,-3.0550003051757812,1.654998779296882,1,0.03811913373701992,-1.5937581956464726,39.599998474121094,-2.1000123978370544,39.70000076293945,-1.111890648925216,39.97000122070313,0.03811913373701992
3005,2010-03-10,39.69499969482422,39.94499969482422,39.540000915527344,39.79999923706055,737176.0,-0.00451411423638326,1.0506243541580151,-0.6,69.74651468610332,73.99210662240067,-0.3242244349754557,-1.714666006310651,-2.474524955254793,-3.7317346178404733,22.11837380152612,0.404998779296875,1.4908372554950091,1.3505001068115234,-1.3822791901441605,4.083279403767207,-0.015889541666318507,2.7168897552893654,-0.6131002108458716,29.775232739554582,-43.36775050330182,1.366389648477841,3,-0.529998779296875,-1.7224998474121094,-2.632500648498535,-2.875,1.9300003051757812,2,0.043204437983948685,-1.1866436091755252,39.875,-1.5937581956464726,39.599998474121094,-2.1000123978370544,39.70000076293945,0.043204437983948685
3006,2010-03-11,39.72000122070313,40.05500030517578,39.66999816894531,39.66999816894531,825374.0,0.0006298406870166584,-14.399145559963381,-0.4762216167121476,69.92661616061127,74.00849816915215,-0.09507030465657351,-1.596258474408991,-2.4736902426963425,-3.6947612412317525,23.97407643574602,0.38500213623046875,1.7163801878937264,1.23250160217286,-1.4723743113221914,3.9373775156679116,-0.11993635457466922,2.5849395589203894,-0.45916757903253824,25.466056315336434,-44.32053415132006,1.3524379567475264,3,-0.16500091552735086,-1.7475013732910227,-2.7000017166137766,-2.9000015258789134,2.289997100830071,3,0.033358431710005965,1.0506243541580151,39.69499969482422,-1.1866436091755252,39.875,-1.5937581956464726,39.599998474121094,0.033358431710005965
3007,2010-03-12,39.709999084472656,39.849998474121094,39.48500061035156,39.849998474121094,718015.0,-0.00025181611085300926,4.214277929155314,-2.799816905706041,68.55926959699424,72.99688867865203,0.14319399376275754,-1.4424432719357156,-2.4251849620056163,-3.622692177967892,25.062684142292497,0.36499786376953125,1.6929051015129701,1.084249496459961,-1.5708594995596599,3.7393584924795817,-0.24330500154984946,2.4118039944697713,-0.2952820671867258,39.47343764639745,-26.585929191584405,1.3275544980098088,3,0.18500137329101562,-1.7374992370605469,-2.8174991607666016,-2.8899993896484375,2.240001678466797,4,0.04683960345591798,-14.399145559963381,39.72000122070313,1.0506243541580151,39.69499969482422,-1.1866436091755252,39.875,0.04683960345591798
3008,2010-03-15,40.17499923706055,40.31999969482422,39.75,39.75,723105.0,0.011709900863979383,-1.6823563202915333,-3.035722070844687,75.86202692548804,72.71340145874535,-0.29305191185066803,-1.7141606347111917,-2.8748212795839763,-4.018459253034003,26.671002093595597,0.6100006103515625,1.7719836571460306,1.3707496643066435,-1.190710313911076,3.932209642524363,0.0900196751977802,2.6514796534155067,-0.6899986267089844,82.63465667686965,14.486080937202402,1.2807299891088604,3,-0.2999992370605469,-1.9874992370605469,-3.477499008178711,-3.354999542236328,1.6800003051757812,0,0.031985062148469856,4.214277929155314,39.709999084472656,-14.399145559963381,39.72000122070313,1.0506243541580151,39.69499969482422,0.031985062148469856
3009,2010-03-16,40.11000061035156,40.38000106811523,39.97999954223633,40.31999969482422,669486.0,-0.0016178874410288646,1.4242382207426516,-0.4941163798906751,66.13992938947726,71.81154456929355,-0.26886879362510285,-1.4576940990049039,-2.7571790299345267,-3.8816671927842634,28.632814306862713,0.40000152587889914,1.8370200454550059,1.1367509841918917,-1.2909995022988028,3.564501470682586,-0.07712425905345555,2.350626227437239,-0.625,69.83236651763126,4.517938917789252,1.2138752432453457,3,-0.2049999237060547,-1.8624992370605469,-3.4125003814697266,-3.2900009155273438,1.9300003051757812,1,0.031039613885307515,-1.6823563202915333,40.17499923706055,4.214277929155314,39.709999084472656,-14.399145559963381,39.72000122070313,0.031039613885307515
3010,2010-03-17,40.04499816894531,40.27000045776367,39.834999084472656,40.11999893188477,584751.0,-0.0016206043484694455,1.3199837241239,0.35714804722982496,76.10380705806341,72.05075498104043,-0.21293349727154975,-1.1923447841305688,-2.6367850334934246,-3.741965701386775,30.317577376905685,0.4350013732910156,1.7016911141545847,0.9057485580444364,-1.3203767429522557,3.1318738590411286,-0.2073140924539132,2.018811208542786,-0.4167974853515659,62.5695276171159,-3.3423422067231243,1.1130626504983474,3,-0.11249732971191406,-1.7724971771240234,-3.3474979400634766,-3.2249984741210938,1.9300003051757812,2,0.037083298245801366,1.4242382207426516,40.11000061035156,-1.6823563202915333,40.17499923706055,4.214277929155314,39.709999084472656,0.037083298245801366
3011,2010-03-18,40.150001525878906,40.29999923706055,39.95500183105469,39.98500061035156,516583.0,0.002622134142461263,-2.0666644060899935,-2.199989827577229,74.72521714343195,72.04468769317266,-0.3237661395786873,-1.129205266767407,-2.6766199262433616,-3.760362743701613,31.602498893774,0.3449974060058594,1.5190716176058956,0.8672517776489244,-1.2199130485306569,2.9544166038285056,-0.1763306354408627,1.9108341907387114,-0.4015127807617205,74.3017402682653,9.160473190766893,1.0435824130897893,3,-0.2175006866455078,-1.7750015258789062,-3.4525012969970703,-3.3300018310546875,1.4599990844726562,3,0.0367371959667393,1.3199837241239,40.04499816894531,1.4242382207426516,40.11000061035156,-1.6823563202915333,40.17499923706055,0.0367371959667393
3012,2010-03-19,40.07500076293945,40.31999969482422,39.97000122070313,40.22499084472656,1573005.0,-0.0018680139499150927,1.0587674322064857,-0.9090257548434827,56.1674153168277,70.16654358539674,-0.21230358497991375,-0.8787331841969532,-2.527919101704626,-3.5916063742830318,32.84029616729903,0.34999847412108664,1.3833373781879246,0.6522510528564425,-1.2338102714171484,2.5383123771300333,-0.2907796092803565,1.5952817149932415,-0.24000167846679688,51.587335226550834,-9.240036766612207,0.943030662136797,3,-0.1424999237060547,-1.7000007629394531,-3.377500534057617,-3.2550010681152344,1.125,4,0.04828440478492002,-2.0666644060899935,40.150001525878906,1.3199837241239,40.04499816894531,1.4242382207426516,40.11000061035156,0.04828440478492002
3013,2010-03-22,41.36999893188477,41.36999893188477,40.01499938964844,40.185001373291016,1145226.0,0.03231436417445832,1.2869237702806953,-7.90050611663577,68.61191335740078,69.53807884826644,-1.374351047653775,-1.971595004786316,-3.7497357403982647,-4.796182416082935,34.2215015908383,1.3549995422363352,1.279266070250543,1.7547492980957102,-0.09923816379014028,3.6087367599815607,0.827755567152785,2.6817430290386355,-1.4477995300293074,100.0,41.639806989970474,0.9269937309429244,3,-0.9424991607666087,-2.5,-4.624999046325691,-4.549999237060554,-0.36999893188477273,0,0.014019865748839955,1.0587674322064857,40.07500076293945,-2.0666644060899935,40.150001525878906,1.3199837241239,40.04499816894531,0.014019865748839955
3014,2010-03-23,40.63999938964844,41.29999923706055,40.525001525878906,41.29999923706055,1133497.0,-0.017645626325450747,1.3484784556252347,-0.5569630440381115,59.264275438844386,68.373385598571,-0.586054408407712,-1.0148197691332967,-2.94853164333022,-3.982600467343211,36.42385356324656,0.8449974060058665,1.1724417427279974,0.8477497100830078,-0.6336488829093128,2.3291483030753284,0.10705041358684753,1.588449006579168,-0.6699981689453054,52.44302183696927,-2.652761839502247,0.7406992964961606,3,-0.21249961853027344,-1.7700004577636648,-3.8949995040893555,-3.7449989318847656,0.0800018310546946,1,0.029896657746933064,1.2869237702806953,41.36999893188477,1.0587674322064857,40.07500076293945,-2.0666644060899935,40.150001525878906,0.029896657746933064
3015,2010-03-24,41.15999984741211,41.290000915527344,40.599998474121094,40.77000045776367,744123.0,0.012795287046587056,1.1230794511543833,-0.5909083027483166,64.23439332338575,67.74091639443483,-0.9793831793192567,-1.4118867418783765,-3.4027122294694294,-4.422650775601156,37.35739123503304,0.69000244140625,1.1005163944048917,1.2437501907348647,-0.2606430580435628,2.748143439513292,0.49155356634565095,1.9959468151240785,-1.1450004577636719,85.15904489489972,32.28797487844033,0.7521966243892153,3,-0.7325000762939453,-2.2900009155273366,-4.414999961853027,-4.204999923706055,-0.06999969482421875,2,0.021380006593235246,1.3484784556252347,40.63999938964844,1.2869237702806953,41.36999893188477,1.0587674322064857,40.07500076293945,0.021380006593235246
3016,2010-03-25,41.45000076293945,41.53499984741211,41.02000045776367,41.15999984741211,682372.0,0.00704569768227481,1.2391322375731844,0.7435932548221761,70.83327278275893,67.99358341507535,-1.1154813103875156,-1.5103635968819802,-3.6349002448410275,-4.624774697735958,38.4165965772341,0.5149993896484375,0.999509773998227,1.3630010604858427,-0.011991802389864858,2.7379939233615502,0.6755046290479925,2.050497491923693,-1.1911014556884751,94.56874383005689,40.71918505605369,0.6874964314378533,3,-0.8075008392333984,-2.332500457763672,-4.705000877380371,-4.467500686645508,-0.5149993896484375,3,0.012665807033013232,1.1230794511543833,41.15999984741211,1.3484784556252347,40.63999938964844,1.2869237702806953,41.36999893188477,0.012665807033013232
3017,2010-03-26,41.290000915527344,41.49499893188477,41.09500122070313,41.49499893188477,522703.0,-0.003860068624055746,2.902454455795334,-0.7068874799400419,69.83566393489585,67.32398752723178,-0.7909673193866311,-1.179274882254802,-3.405987960382781,-4.373742661718907,39.6308523518778,0.3999977111816406,0.956361947065993,1.0560010910034165,-0.15606399802616266,2.2680661800329958,0.44996854648862694,1.6620336355182062,-0.7758815002441395,83.88165407231358,24.477975546596298,0.606032544514789,3,-0.6050014495849609,-2.1025009155273438,-4.437500953674316,-4.307500839233398,-1.5400009155273438,4,0.007750052984471623,1.2391322375731844,41.45000076293945,1.1230794511543833,41.15999984741211,1.3484784556252347,40.63999938964844,0.007750052984471623
3018,2010-03-29,41.45000076293945,41.540000915527344,41.02000045776367,41.45000076293945,813284.0,0.0038750264922358113,4.777773068282965,-0.0,68.99876586271337,67.64163602425802,-0.8393556873310217,-1.274260816455623,-3.496051978012531,-4.464646830857362,39.588542418228705,0.5200004577636719,0.9184595591350444,1.1332508087158217,-0.1747985710482567,2.4413001884799,0.47922611883377897,1.7872754985978645,-0.7317052612304664,91.13298456080217,29.278236146572112,0.6540246898820394,3,-0.7625007629394531,-2.260000228881836,-4.570000648498535,-4.467500686645508,-1.3899993896484375,0,-0.006031362977043098,2.902454455795334,41.290000915527344,1.2391322375731844,41.45000076293945,1.1230794511543833,41.15999984741211,-0.006031362977043098
3019,2010-03-30,41.185001373291016,41.625,41.185001373291016,41.45000076293945,600816.0,-0.006393230030658392,-2.3207520009212876,-100.0,67.61228312400618,66.69813336491832,-0.45352410902188467,-0.9812030494124002,-3.1874161392963174,-4.140492518384605,39.255741012268764,0.4399986267089844,0.8967044893996103,0.8185012817382784,-0.5438118215364156,2.1808143850129724,0.13734473010092785,1.499657833375629,-0.30236478881835893,57.07336861457845,-8.474083609524847,0.6811565516373486,3,-0.3950004577636719,-1.9525012969970703,-4.241250991821289,-4.20250129699707,-2.325000762939453,1,-0.0044919598669964644,4.777773068282965,41.45000076293945,2.902454455795334,41.290000915527344,1.2391322375731844,41.45000076293945,-0.0044919598669964644
3020,2010-03-31,41.775001525878906,41.775001525878906,40.88499069213867,41.2599983215332,934559.0,0.014325607209291213,2.4563312469908523,-1.9434127943801462,71.4285486983901,66.33183687102478,-0.863077971583472,-1.5054406097620188,-3.7179648201693425,-4.672575500988799,38.62243552967118,0.8900108337402344,0.8039030708910389,1.317751312255858,-0.16686681958159255,2.8023694440933085,0.5754422463371327,2.060060378174583,-0.15000152587890625,100.0,28.168759133092678,0.7423090659187249,3,-0.9025001525878906,-2.2575016021728516,-4.763751983642578,-4.792501449584961,-2.825000762939453,2,-0.02525434510211133,-2.3207520009212876,41.185001373291016,4.777773068282965,41.45000076293945,2.902454455795334,41.290000915527344,-0.02525434510211133
3021,2010-04-01,41.60499954223633,42.0,41.52000045776367,41.79999923706055,663952.0,-0.004069466844597636,-1.6301498714491753,-0.3786378282285841,69.12208172142343,67.7712442493132,-0.5196236879447156,-1.2718780591003593,-3.48071801274115,-4.441703827441977,38.77435217325843,0.4799995422363281,0.8183815953668798,1.0659994125366197,-0.48425952693581564,2.616258352009055,0.29086994280040557,1.8411288822728338,-0.7200088500976562,64.57424570550782,-10.881181219506303,0.7751294697362174,4,-0.5974998474121094,-1.6199989318847656,-4.191250801086426,-4.387500762939453,-3.075000762939446,3,-0.012378305379516341,2.4563312469908523,41.775001525878906,-2.3207520009212876,41.185001373291016,4.777773068282965,41.45000076293945,-0.012378305379516341
3022,2010-04-06,41.22999954223633,41.72499084472656,40.599998474121094,41.599998474121094,696679.0,-0.009013339841989598,2.629103214890017,1.8974333894127313,60.84274526162596,66.90800334978266,0.04072517561040456,-0.8183336674977753,-3.0453127952210366,-4.006917788159086,38.10402526663154,1.1249923706054688,0.7994506901725913,0.6144994735717759,-0.9122586080947599,2.1412575552383117,-0.14887956726148843,1.3778785144050403,0.7700004577636719,45.000027247807914,-28.326707928794626,0.7633790408332661,4,0.032501220703125,-1.2449989318847656,-3.816250801086426,-4.012500762939453,-2.3699989318847656,1,-0.007154939903482482,-1.6301498714491753,41.60499954223633,2.4563312469908523,41.775001525878906,-2.3207520009212876,41.185001373291016,-0.007154939903482482
3023,2010-04-07,41.26499938964844,41.4900016784668,41.11000061035156,41.20500183105469,613530.0,0.0008488927431651305,-2.040008544921875,-0.16215603187858918,61.944127977984415,67.20576474302044,-0.011996767143713782,-0.7612287243062141,-2.9947216314519878,-3.993615765119692,37.74774959453347,0.3800010681152344,0.7927688242948676,0.5662492752075181,-0.9080354303318572,2.0405339807468934,-0.17089307756216954,1.3033916279772058,0.7350006103515625,47.50001362390396,-25.18360131256363,0.7371423527696865,4,0.034999847412109375,-0.8899993896484375,-3.851250648498535,-4.0475006103515625,-1.2249984741210938,2,-0.03671390796211871,2.629103214890017,41.22999954223633,-1.6301498714491753,41.60499954223633,2.4563312469908523,41.775001525878906,-0.03671390796211871
3024,2010-04-08,41.39500045776367,41.65499877929688,41.18999862670898,41.20000076293945,684649.0,0.00315039549347107,-3.3255029984739957,3.2501271617497456,63.77551854524728,67.15477865656061,-0.026416214489778156,-0.8132101717894002,-3.0413368739145312,-4.069118865663924,37.38018752227688,0.46500015258790484,0.8983794760104402,0.6202503204345717,-0.8317811665841361,2.0722818074532796,-0.10576542307477865,1.3462660639439221,0.5769995117187534,56.78579408286603,-16.467613089531397,0.7260157435093525,4,-0.095001220703125,-0.6800003051757812,-3.4487504959106445,-3.645000457763672,-1.6749992370605398,3,-0.03225024929845788,-2.040008544921875,41.26499938964844,2.629103214890017,41.22999954223633,-1.6301498714491753,41.60499954223633,-0.03225024929845788
3025,2010-04-09,41.40999984741211,41.72499084472656,41.36000061035156,41.72499084472656,514340.0,0.0003623478556000759,1.317464546522471,-1.6153409757815251,63.09769191054414,66.29526967075897,-0.0024850826631421796,-0.7305963562140505,-2.9625137562106474,-4.026744401816238,37.14738494408605,0.364990234375,0.8568999541203439,0.5494997024536161,-0.8350388478106652,1.9340382527178974,-0.14276957267852453,1.2417689775857568,0.5345600921630904,57.85717789003875,-14.633097708019442,0.6922692751321406,4,-0.1100006103515625,-0.6949996948242188,-3.158749580383301,-3.4375,-1.779998779296882,4,-0.061579310467442694,-3.3255029984739957,41.39500045776367,-2.040008544921875,41.26499938964844,2.629103214890017,41.22999954223633,-0.061579310467442694
3026,2010-04-12,41.04499816894531,41.61999893188477,40.97000122070313,41.61999893188477,698670.0,-0.00881433662911757,1.2608586042869947,1.8254514187446484,59.509774222381765,65.14794859159073,0.33416656968088887,-0.2753572920462517,-2.4916506398776477,-3.617724522059973,36.512972448011574,0.6499977111816406,0.8940553749857756,0.11824817657470987,-1.1591685518294739,1.3956649049788936,-0.5204601876273784,0.7569565407767982,0.872670541320808,39.555796683734016,-34.10884666512291,0.6387083642020902,4,0.2550010681152344,-0.3299980163574219,-2.7587480545043945,-3.072498321533203,-1.1199989318847656,0,-0.0510414788516409,1.317464546522471,41.40999984741211,-3.3255029984739957,41.39500045776367,-2.040008544921875,41.26499938964844,-0.0510414788516409
3027,2010-04-13,41.56999969482422,42.10499954223633,40.9900016784668,41.0,867177.0,0.012790877069063233,-2.7796772358144106,-0.991302501774649,52.30947462084328,63.293582898049614,-0.16420855432013326,-0.6892033158695483,-2.9197548136352367,-4.09409041137701,36.476733682777265,1.1149978637695312,0.8767551194987249,0.5502496719360366,-0.6205643867287094,1.7210637306007825,-0.03515735739633641,1.1356567012684096,-0.970001220703125,52.86337986038494,-16.748349565527988,0.585407029332373,4,-0.2175006866455078,-0.7749996185302734,-3.283749580383301,-3.5974998474121094,-1.9449996948242188,1,-0.07312968337370085,1.2608586042869947,41.04499816894531,1.317464546522471,41.40999984741211,-3.3255029984739957,41.39500045776367,-0.07312968337370085
3028,2010-04-14,41.459999084472656,41.8650016784668,41.42499923706055,41.71500015258789,549962.0,-0.0026461537445057193,-1.7077009753864574,-0.4473705344594504,61.05118882614472,62.56457242050945,-0.05882679932553714,-0.5038293210236588,-2.713749248807673,-3.9344823585204765,35.9553072645569,0.44000244140625,0.7994001302110902,0.3759990692138686,-0.7393465723294099,1.4913447107571471,-0.1816737515577671,0.9336718899855043,-0.8299005889892612,43.17168179664069,-27.429850816079146,0.5576728207716377,4,-0.10750007629394531,-0.6649990081787109,-3.1737489700317383,-3.487499237060547,-1.9500007629394531,2,-0.06271101137324508,-2.7796772358144106,41.56999969482422,1.2608586042869947,41.04499816894531,1.317464546522471,41.40999984741211,-0.06271101137324508
3029,2010-04-15,41.35499954223633,41.56999969482422,40.97000122070313,41.25,761436.0,-0.002532550519897425,1.2429855897095572,-0.41176118599189193,52.95901899357001,60.51240245330722,0.08138099827463208,-0.31702949183785734,-2.526331306812068,-3.7793436158736142,35.03694303023953,0.5999984741210866,0.7325404137014502,0.20874958038329794,-0.8127297711212549,1.2302289318878508,-0.3019900953689785,0.7194892561355744,-0.6954030258178747,33.92060712593184,-33.40031435985139,0.5107396757522759,4,-0.0025005340576171875,-0.5599994659423828,-2.963749885559082,-3.3824996948242188,-3.1499977111816406,3,-0.03179781504690771,-1.7077009753864574,41.459999084472656,-2.7796772358144106,41.56999969482422,1.2608586042869947,41.04499816894531,-0.03179781504690771
3030,2010-04-16,41.52999877929688,41.98500061035156,41.11999893188477,41.2400016784668,1398205.0,0.00423163436096341,-2.2641413014532374,2.761889191644028,51.25782881628188,58.52748546384705,-0.1475423400112632,-0.3953412978862758,-2.6106660595492386,-3.9015593218941405,34.59514434560186,0.8650016784667898,0.6625958902254112,0.30949878692627664,-0.5826295510484272,1.2016271249009804,-0.13656538206107882,0.7555629559136321,-0.8414942023620711,49.33906491044722,-13.934756583304456,0.44606416898735257,4,-0.17749977111817117,-0.7349987030029368,-2.9612483978271555,-3.5574989318847727,-2.7299995422363352,4,-0.04358289457730613,1.2429855897095572,41.35499954223633,-1.7077009753864574,41.459999084472656,-2.7796772358144106,41.56999969482422,-0.04358289457730613
3031,2010-04-19,41.625,41.72499084472656,41.25,41.55500030517578,532309.0,0.0022875324703952593,2.5186933054511544,0.24138067113033965,55.377182884714294,57.92020075530131,-0.2675431623266107,-0.3943942896741959,-2.5873674552390327,-3.9436467661120673,34.09644672052588,0.4749908447265625,0.6188376910618416,0.33075008392334126,-0.42170049199669535,1.0832006598433779,-0.04547520403667704,0.7069753718833596,-0.908165523759159,57.70922889225707,-2.835655041358258,0.37622528796001736,4,-0.08749961853027344,-0.8299999237060547,-3.0562496185302734,-3.6525001525878906,-2.7350006103515625,0,-0.0479279022675021,-2.2641413014532374,41.52999877929688,1.2429855897095572,41.35499954223633,-1.7077009753864574,41.459999084472656,-0.0479279022675021
3032,2010-04-20,42.0099983215332,42.10499954223633,41.209999084472656,41.47499084472656,748513.0,0.009249208925722563,1.4689330043092335,7.64299727520436,58.38318702730361,57.52454064967011,-0.5925791137352192,-0.6608782001933093,-2.8436070834838603,-4.273115018279384,33.7296338141048,0.8950004577636719,0.5025464397268209,0.6189985275268555,0.05184861072474689,1.186148444328964,0.3354235691258012,0.9025734859279098,-1.2654005439724543,91.62983601818952,33.51022158394099,0.2835749584010556,4,-0.47249794006347656,-1.2149982452392578,-3.246248245239258,-4.037498474121094,-2.6799964904785156,1,-0.049631020418392624,2.5186933054511544,41.625,-2.2641413014532374,41.52999877929688,1.2429855897095572,41.35499954223633,-0.049631020418392624
3033,2010-04-21,41.95000076293945,42.04999923706055,41.82500076293945,42.025001525878906,720081.0,-0.0014281733156603638,2.6000854518265326,-0.14018638279060813,62.200938889443215,57.34958735458076,-0.4751642564520395,-0.5852041459397626,-2.6614363125598217,-4.158969272382421,32.317884792649224,0.22499847412109375,0.40260218437659034,0.5300008773803739,-0.0895237832677438,1.1495255380284917,0.22023854705631862,0.8397632077044292,-1.1781949500851923,86.34369969045443,26.9313013035382,0.30976233032405853,4,-0.41250038146972656,-1.022500991821289,-3.0162506103515625,-3.9775009155273438,-1.8199996948242259,2,-0.055423139944098976,1.4689330043092335,42.0099983215332,2.5186933054511544,41.625,-2.2641413014532374,41.52999877929688,-0.055423139944098976
3034,2010-04-22,41.85499954223633,42.165000915527344,41.650001525878906,42.01499938964844,1175303.0,-0.0022646297729522757,1.2391136689692919,2.1333095976806877,51.51511210716974,56.06263404309472,-0.3442519358151799,-0.4158309042988293,-2.4399454372150515,-4.012057959823366,30.700363467339443,0.5149993896484375,0.37919234479733177,0.3742496490478544,-0.15492328728862503,0.9034225853843338,0.10966318087961469,0.6388361172160941,-1.0565298547944266,70.3348531253078,15.393235369722703,0.264586468168241,4,-0.28749847412109375,-0.8549995422363281,-2.823749542236328,-3.8824996948242188,-1.200000762939446,3,-0.05602678882690604,2.6000854518265326,41.95000076293945,1.4689330043092335,42.0099983215332,2.5186933054511544,41.625,-0.05602678882690604
3035,2010-04-23,42.040000915527344,42.38000106811523,41.93999862670898,42.05500030517578,762663.0,0.004420054361829129,-3.092970441077051,0.09374627470614882,58.19210825396233,55.91622671327033,-0.4810804133411253,-0.5602487418679232,-2.499341092672161,-4.1376386378202525,29.10340048961293,0.5250015258788991,0.3531320572598702,0.5152509689331026,-0.04693929736929192,1.0774412352354972,0.23415583578190535,0.7963461020842999,-1.1868699789620223,70.94020716705455,16.50583340285837,0.2810951331511973,4,-0.36499977111816406,-0.9325008392333984,-2.963749885559082,-4.057500839233398,-0.9249992370605469,4,-0.09122262133577197,1.2391136689692919,41.85499954223633,2.6000854518265326,41.95000076293945,1.4689330043092335,42.0099983215332,-0.09122262133577197
3036,2010-04-26,41.974998474121094,42.27999877929688,41.86000061035156,42.13000106811523,627023.0,-0.0015462045668567237,-1.1818181818182187,10.333926754831673,65.88480452361935,57.424596702467674,-0.3020477759549536,-0.4784273588777097,-2.319632543266003,-4.0157046225570525,27.143467184086965,0.4199981689453196,0.30470447886337837,0.4239986419677706,-0.17153387868567194,1.0195311626212131,0.12623238164104578,0.7217649022944954,-1.0302553296627792,65.3844523636415,9.353658117172174,0.29776626032672243,4,-0.29999732971191406,-0.8074970245361328,-2.87249755859375,-3.9924983978271484,-0.47499847412109375,0,-0.07564024663438718,-3.092970441077051,42.040000915527344,1.2391136689692919,41.85499954223633,2.6000854518265326,41.95000076293945,-0.07564024663438718
3037,2010-04-27,41.61000061035156,42.084999084472656,41.61000061035156,41.88999938964844,881151.0,-0.008695601597092706,-2.392861035422343,1.8064135062634648,56.448613590859566,56.91319945410267,0.07735570705629868,-0.0929946022417738,-1.8445450808792856,-3.588773120580342,24.890646598545956,0.47499847412109375,0.25157310223231377,0.04300079345703267,-0.5400710784518807,0.6260726653659461,-0.24853514249742403,0.3345367294114894,-0.5791419904738362,0.0,-54.750730363869046,0.2915359359544555,4,0.06500053405761719,-0.4349994659423828,-2.4562501907348633,-3.627500534057617,0.14500045776366477,1,-0.06536893008423683,-1.1818181818182187,41.974998474121094,-3.092970441077051,42.040000915527344,1.2391136689692919,41.85499954223633,-0.06536893008423683
3038,2010-04-28,41.20000076293945,41.85499954223633,41.17499923706055,41.599998474121094,1306436.0,-0.009853396813219728,-2.022218454626372,1.4285694822888284,46.70051482244563,56.21781010175551,0.49907986893430945,0.31338286107217783,-1.3159891617657848,-3.1264189312191846,22.42261271473117,0.6800003051757812,0.23461828962206255,-0.35449905395508097,-0.9584762867224796,0.2494781788123177,-0.6564876703387839,-0.05251043757137808,-0.08819359616747846,2.0748122728596696,-50.25314220924407,0.3019886163837005,4,0.5499992370605469,-0.0025005340576171875,-2.046250343322754,-3.217500686645508,1.7399978637695241,2,-0.04538832274893745,-2.392861035422343,41.61000061035156,-1.1818181818182187,41.974998474121094,-3.092970441077051,42.040000915527344,-0.04538832274893745
3039,2010-04-29,41.0,41.66999816894531,40.90499877929688,41.45500183105469,1172248.0,-0.004854387360093471,-1.372075418135395,1.1375110865273659,43.47134667180152,55.35264541903547,0.7190433614221305,0.5257696302988819,-1.001341724227558,-2.87964508651217,19.75384526468894,0.7649993896484304,0.22157166811354756,-0.5452497482299776,-1.1780339112805507,0.08753441482059543,-0.8616418297552642,-0.2288576667046911,1.3800010681152273,6.440750731256514,-43.321133010750486,0.3163920815252856,4,0.6424999237060547,0.4525012969970703,-1.3512506484985352,-2.522500991821289,1.9599990844726562,3,-0.021219486143531086,-2.022218454626372,41.20000076293945,-2.392861035422343,41.61000061035156,-1.1818181818182187,41.974998474121094,-0.021219486143531086
3040,2010-04-30,40.72000122070313,41.32500076293945,40.625,40.79999923706055,1070338.0,-0.006829238519435843,-4.185182045521977,0.1758191086220039,44.68090154211161,54.16416971430184,0.9745447015980417,0.7617323214160905,-0.6074248904967305,-2.559136037844148,17.911075472790223,0.7000007629394531,0.16940430248413207,-0.7724985122680579,-1.494275997507387,-0.05072102702872883,-1.1333872548877224,-0.41160976964839335,1.6304998016357288,5.740259261308513,-43.44080802048575,0.36088874261966525,4,0.7824993133544851,0.769998550415032,-1.0712518692016673,-2.242502212524421,2.305000305175774,4,-0.0015963270986643074,-1.372075418135395,41.0,-2.022218454626372,41.20000076293945,-2.392861035422343,41.61000061035156,-0.0015963270986643074
3041,2010-05-03,41.09000015258789,41.3650016784668,40.72000122070313,40.75,671759.0,0.009086417504738264,-2.2250207425351505,-4.250107291021311,41.72413929180743,52.31316441035782,0.5818644926455576,0.3701504919367409,-0.8747496605755885,-2.893885836037512,15.687468477036907,0.6450004577636648,0.17151796295849664,-0.3767496109008803,-1.118108461859471,0.36460924005771034,-0.7474290363801757,-0.006070185421584995,1.191480828857415,31.849345491599824,-16.169219677480566,0.3706794254792962,5,0.41250038146972656,0.39999961853027344,-1.4412508010864258,-2.6125011444091797,2.029998779296882,0,0.000608457673060725,-4.185182045521977,40.72000122070313,-1.372075418135395,41.0,-2.022218454626372,41.20000076293945,0.000608457673060725
3042,2010-05-04,40.935001373291016,41.57500076293945,40.599998474121094,41.10499954223633,935272.0,-0.0037721776276778973,-1.3214230570112897,-0.4999943901535976,41.08661382645107,49.96712829224758,0.6351294198598367,0.529039727484971,-0.616599798972473,-2.7022653364302798,15.260736007607345,0.9750022888183594,0.1636134754038423,-0.5169984817504911,-1.2892836731730597,0.25528670967207745,-0.9031410774617754,-0.13085588603920684,1.2802203688964795,26.693435382730833,-21.031982369460472,0.3861425957112841,5,0.5549983978271484,0.5549983978271484,-1.0550012588500977,-2.375001907348633,3.2649993896484375,1,0.013802335599227167,-2.2250207425351505,41.09000015258789,-4.185182045521977,40.72000122070313,-1.372075418135395,41.0,0.013802335599227167
3043,2010-05-05,39.75,41.19499969482422,39.61999893188477,41.084999084472656,1505968.0,-0.028948365299535483,1.0257240563839038,7.853020375190737,30.062106150053623,47.58346096367912,1.6486114618884429,1.6809023891646717,0.6520113327631805,-1.4775808512883657,15.320872149564552,1.575000762939446,0.100033680644259,-1.6262498855590835,-2.7101113211778625,-0.5423884499403044,-2.1681806033684694,-1.0843191677496975,2.368308346103511,6.341517877910709,-41.34845499083745,0.5419307178093886,5,1.25,1.25,0.1862497329711914,-1.1900005340576172,4.810001373291016,2,0.050440278443150355,-1.3214230570112897,40.935001373291016,-2.2250207425351505,41.09000015258789,-4.185182045521977,40.72000122070313,0.050440278443150355
3044,2010-05-06,40.060001373291016,40.29999923706055,39.54999923706055,39.709999084472656,1174853.0,0.007798776686566367,-1.2387993418243308,-0.26217417891085315,32.33176129897765,44.71008907979194,1.181455531421058,1.3341613068731064,0.44448580386691816,-1.7458533046734885,15.181113068705754,0.75,-0.008179549721518242,-1.2494985580444364,-2.482649130616494,-0.016347985472378923,-1.8660738443304652,-0.6329232717584077,1.8584422196749983,25.18527170043064,-21.375073136347567,0.6165752862860293,5,0.8549976348876953,0.904998779296875,-0.12125110626220703,-1.4975013732910156,4.004997253417962,3,0.07189209073113334,1.0257240563839038,39.75,-1.3214230570112897,40.935001373291016,-2.2250207425351505,41.09000015258789,0.07189209073113334
3045,2010-05-07,38.86000061035156,39.70500183105469,38.54999923706055,39.2599983215332,2193932.0,-0.0299550854169347,-1.2647099522415077,-1.1428431297751522,23.741693160641816,40.02752115057221,2.104216726214446,2.4594232374857796,1.6841951530478951,-0.5098795213230289,15.316454168594277,1.5100021362304688,-0.1675645337721079,-2.3219993591308565,-3.9691952842321427,-0.6748034340295703,-3.1455973216814996,-1.4984013965802134,2.8215985470239033,10.247974113036044,-33.46034163229651,0.8235979625506428,5,1.457498550415039,1.6049995422363281,1.151249885559082,-0.2550010681152344,4.770000457763665,4,0.10550690709533672,-1.2387993418243308,40.060001373291016,1.0257240563839038,39.75,-1.3214230570112897,40.935001373291016,0.10550690709533672
3046,2010-05-10,38.95000076293945,39.22999954223633,37.525001525878906,38.599998474121094,2320135.0,0.0023160100662458216,2.7472490159336997,-0.8750107288974508,19.215323873091023,35.89048895970904,1.7209743296551423,2.3235535145765667,1.656561575232864,-0.5657325487509866,16.54931946476122,1.7049980163574219,-0.2913052276293513,-2.127249336242677,-4.0538803599693125,-0.2006183125160419,-3.0905648481059984,-1.163933824379356,2.3558064039982227,35.18517297536082,-2.359715151456257,0.9633155118633177,5,0.7399997711181641,1.0025005340576172,1.244999885559082,-0.2700004577636719,5.369998931884766,0,0.10462132690936365,-1.2647099522415077,38.86000061035156,-1.2387993418243308,40.060001373291016,1.0257240563839038,39.75,0.10462132690936365
3047,2010-05-11,38.52999877929688,38.70000076293945,38.16999816894531,38.70000076293945,1586165.0,-0.010783105915679436,5.23525187927746,-0.4857167769288415,17.917463780096114,32.692372177225764,1.8529945522883864,2.639455074363802,2.1251806366979693,-0.11974659620430117,17.146133907094836,0.7800025939941406,-0.47929275267492244,-2.3952512741088796,-4.6155009318045614,-0.17500161641319778,-3.505376102956717,-1.2851264452610422,2.2464955978925687,27.38413500916794,-3.8232901728060185,1.1101248288478394,5,1.0675010681152273,1.4225025177001882,1.9662513732910085,0.262500762939446,5.860000610351555,1,0.11912795997943837,2.7472490159336997,38.95000076293945,-1.2647099522415077,38.86000061035156,-1.2387993418243308,40.060001373291016,0.11912795997943837
3048,2010-05-12,38.86000061035156,39.00500106811523,37.94499969482422,38.10499954223633,1709358.0,0.008564802530748983,1.0287069113422374,-4.441130932346197,23.090785579980576,30.427865389245653,1.292027426365003,2.218420181821088,1.8020491262517453,-0.4238171104973816,17.57301353086298,1.0600013732910085,-0.6954870383296878,-1.9352495193481474,-4.321899437865355,0.45140039916906005,-3.128574478606751,-0.7419245600895437,1.461284767654412,48.1081147956764,20.947443235290276,1.193324959258604,5,0.6900005340576172,1.0925006866455078,1.7637500762939453,-0.06750106811523438,5.739997863769531,2,0.13741636821192982,5.23525187927746,38.52999877929688,2.7472490159336997,38.95000076293945,-1.2647099522415077,38.86000061035156,0.13741636821192982
3049,2010-05-13,40.040000915527344,40.2400016784668,39.33000183105469,39.43999862670898,1134622.0,0.03036542168405032,-1.2195229743623144,0.7947038940172589,34.75610961663479,29.32511073085934,-0.042990351129382987,0.9853728110601878,0.6300385058626716,-1.5749126267203906,18.230597278300703,1.3800010681152344,-0.8502430477123326,-0.6894992828369126,-3.083662607110604,1.7046640414367786,-1.8865809449737583,0.507582379299933,-2.5149993896484375,92.63348980850643,68.07725898182753,1.1970816621368454,5,-0.48999977111816406,-0.08749961853027344,0.7974987030029297,-1.2475013732910156,4.125,3,0.11288712173857207,1.0287069113422374,38.86000061035156,5.23525187927746,38.52999877929688,2.7472490159336997,38.95000076293945,0.11288712173857207
3050,2010-05-14,39.72000122070313,40.38000106811523,39.54999923706055,40.1150016784668,1082205.0,-0.007992000187495463,-1.2584947866117713,-0.6583315849370699,33.45563869708121,28.406388442556427,0.13437264497951418,1.2256595726845987,0.9618888981495601,-1.2283738236857147,18.255281411712325,0.8300018310546804,-0.9628210901414036,-0.9189990997314368,-3.322574123923957,1.4845759244610832,-2.120786611827697,0.2827884123648232,-2.1406996917724683,76.88266363450562,55.1160373034064,1.2017875120962596,5,-0.17000007629395242,0.2325000762939382,1.2874984741210866,-0.927501678466804,4.2449989318847585,4,0.10939066647714801,-1.2195229743623144,40.040000915527344,1.0287069113422374,38.86000061035156,5.23525187927746,38.52999877929688,0.10939066647714801
3051,2010-05-17,39.63000106811523,40.209999084472656,39.27999877929688,39.4900016784668,795500.0,-0.002265864799142925,-2.321398891023342,-0.3544284238075347,34.86239976948502,27.714809102893536,-0.005037204895614877,1.2211448435106291,1.062615826195092,-1.119273708222913,18.380406719379465,0.9300003051757741,-1.061527513576145,-0.9092493057251048,-3.3061092843570847,1.4876106729068752,-2.1076792950410947,0.2891806835908852,-1.9386715576171838,69.19919601579761,42.83358461537682,1.1984299893159895,5,-0.27000045776366477,0.32250022888184304,1.3774986267089915,-0.8375015258788991,4.520000457763679,0,0.10093363341385952,-1.2584947866117713,39.72000122070313,-1.2195229743623144,40.040000915527344,1.0287069113422374,38.86000061035156,0.10093363341385952
3052,2010-05-18,39.92499923706055,40.22000122070313,39.63999938964844,40.0099983215332,642614.0,0.007443809260521572,1.2970147449842517,-0.6071389645776875,40.07781384998656,28.827665513997196,-0.5122381104191192,0.8031106639465264,0.7906977535312052,-1.3895901708397105,17.98640911050699,0.5900001525879048,-1.147890830307304,-0.5100011825561523,-2.817211766371315,1.7972094012590105,-1.6636064744637338,0.6436041093514291,-2.126122864257816,81.31410371897549,49.73293093239124,1.1536052919075819,5,-0.9724979400634766,0.027502059936523438,1.0825004577636719,-1.1324996948242188,3.6550025939941406,1,0.1100814161991015,-2.321398891023342,39.63000106811523,-1.2584947866117713,39.72000122070313,-1.2195229743623144,40.040000915527344,0.1100814161991015
3053,2010-05-19,39.625,40.27999877929688,39.36000061035156,40.0,961185.0,-0.007514069950991242,-1.0331478671387782,4.411812225114442,39.4636039965156,29.620092480390305,-0.2590798104588856,0.9697134719033258,1.1139907970121143,-1.0652854392837128,17.675954226188775,0.9199981689453196,-1.271587033144975,-0.6937503814697266,-2.9121372507228216,1.5246364877833685,-1.802943816096274,0.41544305315682095,-1.722878639384767,31.363682076855348,-3.2572342878243816,1.1091934346265457,5,-0.6724987030029297,0.3275012969970703,1.4487495422363281,-0.7800006866455078,4.259998321533203,2,0.12025235052740535,1.2970147449842517,39.92499923706055,-2.321398891023342,39.63000106811523,-1.2584947866117713,39.72000122070313,0.12025235052740535
3054,2010-05-20,39.5099983215332,39.959999084472656,39.38499069213867,39.900001525878906,1313227.0,-0.0029022505606762783,1.2549422931641896,1.040008544921875,40.487405209937094,31.48072715253422,-0.2573654128796079,0.9486643087671212,1.2425647426822053,-0.930871023442009,17.719704577321902,0.5750083923339844,-1.3984621609146828,-0.6915019989013658,-2.813812473097599,1.4308084752948673,-1.7526572359994859,0.36965323819675433,-1.508761772617973,20.909005787923704,-16.647784293697654,1.061155237098118,5,-0.5574970245361328,0.4425029754638672,1.563751220703125,-0.6649990081787109,4.590000152587891,3,0.12882815410836934,-1.0331478671387782,39.625,1.2970147449842517,39.92499923706055,-2.321398891023342,39.63000106811523,0.12882815410836934
3055,2010-05-21,38.20500183105469,39.21500015258789,38.01499938964844,39.21500015258789,2058858.0,-0.03302952533326953,1.376243083489132,2.5897180081575164,30.226199197737216,32.70415774416158,1.055998090952528,2.057089111295795,2.5520519935128334,0.39221426808582294,17.898244451779338,1.4949989318847656,-1.4115440173250633,-1.80474853515625,-3.9206292992944967,0.31113222898199666,-2.862688917225377,-0.7468081530871231,2.1749992370605398,8.388631020149665,-28.65538270559552,1.0579403820691244,5,0.9574985504150391,1.7474994659423828,2.8687477111816406,0.6399974822998047,6.504997253417969,4,0.15600049205149125,1.2549422931641896,39.5099983215332,-1.0331478671387782,39.625,1.2970147449842517,39.92499923706055,0.15600049205149125
3056,2010-05-24,38.79999923706055,38.95500183105469,38.0099983215332,38.2599983215332,747658.0,0.015573809121564253,1.2235217032276595,-0.5346552603251941,36.19908230276512,34.735448691124795,0.48889820198847644,1.277532504680309,1.9677458622329027,-0.18121045958723414,18.26303006279281,0.9450035095214844,-1.448871780749414,-1.0510011672973647,-3.0171775715108637,0.9151752369161343,-2.0340893694041142,-0.06791296519061518,1.5327017974853447,34.80179542807774,-3.404788175004157,0.9830882021067485,5,0.3625011444091797,1.1525020599365234,2.2737503051757812,0.04500007629394531,5.4850006103515625,0,0.13311858291465883,1.376243083489132,38.20500183105469,1.2549422931641896,39.5099983215332,-1.0331478671387782,39.625,0.13311858291465883
3057,2010-05-25,38.88999938964844,39.22499084472656,38.22499084472656,38.375,1619134.0,0.0023195916071545586,-1.4539344354370658,0.9537009564983964,43.52409119425313,37.005815981599525,0.5088448919918207,1.0259072676473835,1.890025673010527,-0.24282804368514377,19.029995221643055,1.0,-1.3145324155502962,-0.8250009536743192,-2.6501069631614484,1.00010505581281,-1.7375539584178838,0.08755205106924535,1.34979353637695,38.76655905973601,-3.3273683195406534,0.9125530047435642,5,0.30500030517578125,1.0625019073486328,2.2762508392333984,-0.04500007629394531,5.435001373291016,1,0.1352533355305363,1.2235217032276595,38.79999923706055,1.376243083489132,38.20500183105469,1.2549422931641896,39.5099983215332,0.1352533355305363
3058,2010-05-26,39.33000183105469,39.47999954223633,38.56999969482422,39.04499053955078,1336077.0,0.011314025413005524,2.1110748845822793,0.5534206393884625,44.60857095364607,38.100533907934114,0.15927253716898093,0.4623299536757983,1.452678609794276,-0.6661312813297258,20.54191686877295,0.9099998474121094,-1.1501350771112513,-0.2914985656738267,-1.9829918051262467,1.3999946737785933,-1.1372451854000403,0.5542480540523869,0.8205993107910103,67.69246118302519,22.490606463542747,0.8457466197262113,5,-0.13500213623046875,0.6224994659423828,1.8362483978271484,-0.4850025177001953,4.519996643066406,2,0.10806000005431549,-1.4539344354370658,38.88999938964844,1.2235217032276595,38.79999923706055,1.376243083489132,38.20500183105469,0.10806000005431549
3059,2010-05-27,40.13000106811523,40.15499877929688,39.22499084472656,39.290000915527344,1005763.0,0.02034068649416798,1.089915861932972,2.9472521883448635,59.968608090393325,41.0464193960799,-0.7002571261551864,-0.4281402826387577,0.6667809806990306,-1.4259282897090841,21.746481701090037,0.9300079345703196,-0.8995339061514684,0.5520006179809513,-1.0315281809059513,2.135529416867854,-0.2397637814625,1.3437650174244027,-2.120002746582024,98.83460578802315,47.17845137363135,0.7917643994434529,5,-0.9850025177001882,-0.17749977111815696,1.102499008178718,-1.285001754760735,2.819999694824226,3,0.09357082365994396,2.1110748845822793,39.33000183105469,-1.4539344354370658,38.88999938964844,1.2235217032276595,38.79999923706055,0.09357082365994396
3060,2010-05-28,40.65499877929688,40.875,40.165000915527344,40.209999084472656,945935.0,0.013082424550414196,-1.6542218672903326,0.5297614452250573,62.52754515555625,44.12032443897671,-1.2054428813076257,-1.0100429308195515,0.1643716849408534,-1.9060652468286676,22.24185532529519,0.7449989318847727,-0.6704084491508482,1.0802484512329187,-0.4936488098736902,2.6541457123395276,0.29329982067961424,1.8671970817862231,-2.602100448608404,92.32107881972162,36.98769587634486,0.7869486305533051,5,-1.2124996185302805,-0.7024974822998118,0.6287517547607351,-1.5649986267089915,1.7700004577636648,4,0.08473741970885373,1.089915861932972,40.13000106811523,2.1110748845822793,39.33000183105469,-1.4539344354370658,38.88999938964844,0.08473741970885373
3061,2010-05-31,41.1150016784668,41.1150016784668,40.44499969482422,40.6150016784668,491457.0,0.011314793087736197,1.6800079345703125,1.1235962761671088,68.88242424242418,47.32083670480311,-1.601009301165064,-1.5474134324926894,-0.2706168906697144,-2.3144046253861887,22.854435436381966,0.6700019836425781,-0.5698846474660826,1.5390012741088839,-0.03999479157388208,3.11799733979165,0.7495032412674973,2.3284993069502704,-2.9492192810058597,100.0,39.43213667908249,0.7894980328413835,5,-1.5525016784667969,-1.2125015258789062,0.2762489318847656,-1.8675003051757812,1.7249984741210938,0,0.08743760815383039,-1.6542218672903326,40.65499877929688,1.089915861932972,40.13000106811523,2.1110748845822793,39.33000183105469,0.08743760815383039
3062,2010-06-01,41.5,41.5,40.61000061035156,41.13999938964844,850548.0,0.009363937877080009,3.944432670707413,0.720001220703125,69.13044728194282,50.617152625406135,-1.9434760937320874,-1.9899383447272214,-0.6231935646683553,-2.640984394403347,24.052179118721956,0.8899993896484375,-0.41323219527016875,1.895749664306642,0.19858389245680996,3.592915436156474,1.0471667783817225,2.7443325502315616,-3.157264445678713,100.0,36.2922674036779,0.8485828859249166,6,-1.7450008392333984,-1.6949996948242188,-0.07874870300292969,-2.227499008178711,1.029998779296882,1,0.06710843005812306,1.6800079345703125,41.1150016784668,-1.6542218672903326,40.65499877929688,1.089915861932972,40.13000106811523,0.06710843005812306
3063,2010-06-02,41.75500106811523,41.900001525878906,41.0099983215332,41.349998474121094,894992.0,0.006144604050969393,1.5611473673233036,1.1250052981816443,64.35147853967504,53.268716328710354,-2.083684030549385,-2.1998136331148785,-0.8838894352140514,-2.843953583879987,23.999556112004154,0.8900032043457031,-0.24988361775282897,2.0505006790161033,0.09923929720936542,4.001762060822841,1.0748699881127308,3.026131369919476,-3.1596843581396428,94.57944378370797,33.1042004403524,0.9756306909033696,6,-1.8000011444091726,-2.042499542236321,-0.3299999237060476,-2.3800010681152273,0.5249977111816548,2,0.06154950614494692,3.944432670707413,41.5,1.6800079345703125,41.1150016784668,-1.6542218672903326,40.65499877929688,0.06154950614494692
3064,2010-06-03,42.93999862670898,42.97999954223633,42.13000106811523,42.185001373291016,756381.0,0.02837977555456539,1.0359267211841734,1.8641788092569547,73.53801846337788,58.08114069155931,-3.0519102666993803,-3.3286477208897978,-2.037395767919868,-3.9670254343716067,24.19532730987561,1.2249984741211009,-0.1118238726226295,3.0914983749389577,0.663044314280981,5.5199524355969345,1.8772713446099658,4.30572540526795,-4.014213435143063,98.57900763617367,37.43947261260267,1.214227030328989,6,-2.4449996948242116,-2.68749809265136,-1.4662485122680593,-3.5649986267089773,-0.7150001525878835,3,0.021192358558812074,1.5611473673233036,41.75500106811523,3.944432670707413,41.5,1.6800079345703125,41.1150016784668,0.021192358558812074
3065,2010-06-04,42.959999084472656,43.290000915527344,42.63499069213867,42.900001525878906,924995.0,0.00046577686081339387,-1.2203012866102023,0.07946725411534145,74.59380756212416,62.34722127593254,-2.5998880909504436,-3.189252054034881,-2.041787045598518,-3.93074208418048,23.392261523397018,0.6550102233886719,0.06968369749703385,2.906498908996582,0.15824042069855437,5.65475739729461,1.5323696648475646,4.280628153145599,-3.54770817082629,88.40064360418343,27.112359016109522,1.3741292441490152,6,-2.202503204345703,-2.5524978637695312,-1.4124984741210938,-3.5849990844726562,-0.3449974060058594,4,-0.000232735608619139,1.0359267211841734,42.93999862670898,1.5611473673233036,41.75500106811523,3.944432670707413,41.5,-0.000232735608619139
3066,2010-06-07,43.025001525878906,43.04999923706055,42.56499862670898,42.775001525878906,757958.0,0.0015130922437507355,2.2333867399100193,4.1668362156663274,73.70033381532308,65.70013712271809,-2.2378853895280173,-3.0918324030282776,-2.0994521720251598,-3.944818297416134,21.68048515970624,0.4850006103515696,0.26906206109114805,2.767751312255861,-0.22902661267634983,5.764529237188071,1.269362349789759,4.2661402747219626,-3.069831211969202,90.11196419878556,30.061493529908958,1.4983889624661049,6,-2.095001220703125,-2.6175003051757812,-1.5287513732910156,-3.6500015258789062,-0.3250007629394531,0,-0.013945433295510012,-1.2203012866102023,42.959999084472656,1.0359267211841734,42.93999862670898,1.5611473673233036,41.75500106811523,-0.013945433295510012
3067,2010-06-08,43.11999893188477,43.11999893188477,42.65999984741211,43.04999923706055,785740.0,0.0022079582251433028,12.142888283376282,0.2799987792969034,77.58485825995483,69.36416904564129,-1.86598494093991,-2.978011346056931,-2.1806990428967907,-3.9819920816690413,19.896717650964348,0.45999908447266336,0.7013955630754865,2.63324871063233,-0.5062030621744853,5.772700483439145,1.0635228242289188,4.202974597035741,-2.6979523337485958,92.5437811303206,27.67225676550207,1.5697258864034094,6,-1.8625030517578196,-2.7124977111816477,-1.623748779296882,-3.7449989318847727,-0.059997558593757105,1,-0.006493478344913428,2.2333867399100193,43.025001525878906,-1.2203012866102023,42.959999084472656,1.0359267211841734,42.93999862670898,-0.006493478344913428
3068,2010-06-09,44.20000076293945,44.20000076293945,43.06999969482422,43.23500061035156,1064372.0,0.025046425273820727,1.3419707553099391,13.785776566756093,82.12332453687978,71.825804206362,-2.439018462239815,-3.8340133215047842,-3.2392751793911856,-4.99842079171934,18.881691979630425,1.1300010681152344,1.1077648773984166,3.4462505340576186,-0.0036276641811596733,6.896128732296397,1.7213114349382295,5.171189633177008,-3.376440560368515,100.0,28.34610925058368,1.7249390991193883,6,-2.0174999237060547,-3.3374996185302734,-2.710000991821289,-4.659999847412109,-1.479999542236321,2,-0.03778284965648293,12.142888283376282,43.11999893188477,2.2333867399100193,43.025001525878906,-1.2203012866102023,42.959999084472656,-0.03778284965648293
3069,2010-06-10,44.560001373291016,44.65999984741211,44.09500122070313,44.09500122070313,938110.0,0.008144810048361206,-1.430100822825872,0.4818653669026566,82.96348346781062,74.0964640188347,-2.351862869760353,-4.045435972668493,-3.5646820758144457,-5.304324347226164,19.866150507690207,0.5649986267089773,1.4763013659871334,3.5802511215209947,-0.2445838595176042,7.4050861025595935,1.6678336310016988,5.4926686120402906,-3.1962106810611175,95.22680592579646,14.927092879948859,1.912417490519298,6,-2.0075016021728516,-3.467500686645508,-3.5600013732910156,-4.950000762939453,-2.2450027465820384,3,-0.05116702252528993,1.3419707553099391,44.20000076293945,12.142888283376282,43.11999893188477,2.2333867399100193,43.025001525878906,-0.05116702252528993
3070,2010-06-11,44.06499862670898,44.55500030517578,43.709999084472656,44.44499969482422,978315.0,-0.01110867888973499,1.8166599909719177,-0.8172063299343165,92.08629320270866,76.67467168108854,-1.4776767485968847,-3.381603238210971,-3.0591447213930323,-4.75356197145657,20.90052606646225,0.8500022888183594,1.8301092579626115,2.8679985046386633,-1.1445426850162832,6.88053969429361,0.8617279098111936,4.874269099466133,-2.1078902865462794,71.59900362714654,-13.858732101079084,2.006270594827472,6,-1.4299983978271413,-2.9724979400634695,-3.1249990463256765,-4.454998016357415,-1.75,4,-0.041756500849465805,-1.430100822825872,44.560001373291016,1.3419707553099391,44.20000076293945,12.142888283376282,43.11999893188477,-0.041756500849465805
3071,2010-06-14,43.63000106811523,44.24499893188477,43.45000076293945,44.1150016784668,823931.0,-0.009871725227516226,1.1342372603637338,1.2763138081614163,85.90909117181093,78.53896544662943,-0.724609678606555,-2.7737840486873253,-2.612969553267952,-4.260536905823244,21.580805220996073,0.7949981689453196,2.021032981662863,2.2330009460449176,-1.8488283616649852,6.31483025375482,0.19208629218996975,4.2739155998998655,-1.186372256647637,48.500061035155895,-41.09313538789566,2.040914653854951,6,-0.795001983642571,-2.5375003814697195,-3.238751411437981,-4.020000457763665,-2.0699996948242116,0,-0.023263794746734234,1.8166599909719177,44.06499862670898,-1.430100822825872,44.560001373291016,1.3419707553099391,44.20000076293945,-0.023263794746734234
3072,2010-06-15,44.31999969482422,44.36999893188477,43.51499938964844,43.51499938964844,589112.0,0.015814774462915127,-1.1242216598902681,-1.6597923548843552,86.42335018483179,80.99139562942463,-1.0868143771847087,-3.286118982457637,-3.2714530476117005,-4.889822651218992,22.345917882955973,0.8549995422363352,2.187261042180751,2.703249549865724,-1.5158213957021331,6.922320495433581,0.593714077081799,4.812785022649649,-1.4774240968866152,78.61634465666528,-13.179267000996703,2.1095354727839286,6,-0.9249992370605469,-3.0174999237060547,-4.498748779296875,-4.5,-3.020000457763672,1,-0.0365523227220137,1.1342372603637338,43.63000106811523,1.8166599909719177,44.06499862670898,-1.430100822825872,44.560001373291016,-0.0365523227220137
3073,2010-06-16,44.38999938964844,44.43000030517578,43.59000015258789,44.13999938964844,964006.0,0.00157941550781171,4.090881768160171,0.310558888478197,84.80391392994288,82.2431617923763,-0.8311349033220665,-3.1419212394183944,-3.309602756061281,-4.8864300394989755,22.8685513939282,0.8400001525878906,2.288441873242263,2.534999275207518,-1.748168270867268,6.818166821282304,0.39341550217012866,4.676583048244908,-1.2202874268054202,77.68589569790096,-12.673253633640968,2.1415837730373912,6,-0.7775001525878906,-3.0874996185302734,-4.614998817443848,-4.437498092651367,-2.979999542236328,2,-0.029961658811546887,-1.1242216598902681,44.31999969482422,1.1342372603637338,43.63000106811523,1.8166599909719177,44.06499862670898,-0.029961658811546887
3074,2010-06-17,44.599998474121094,44.88000106811523,44.41999816894531,44.584999084472656,704038.0,0.004730774664566173,-1.666674038036226,0.05999755859375,83.97932375048126,83.28599692441598,-0.8726707503680728,-3.110516074566277,-3.488845932903601,-5.023785036760245,23.541139642184294,0.49000167846678977,2.382015137505391,2.4904983520507784,-1.8108311263912569,6.791827830492814,0.3398336128297572,4.6411630912718,-1.1620346920556415,80.41940320007723,-9.291226269627032,2.1506647392210185,6,-0.8774986267089915,-3.154998779296875,-4.848747253417969,-4.647497177124023,-3.4749984741210938,3,-0.04215240622729666,4.090881768160171,44.38999938964844,-1.1242216598902681,44.31999969482422,1.1342372603637338,43.63000106811523,-0.04215240622729666
3075,2010-06-18,44.165000915527344,44.83000183105469,44.04999923706055,44.72999954223633,1608574.0,-0.009753308822334494,1.0392139263292792,-37.66810783316379,76.38409943036878,83.5841931038655,-0.27800316942433767,-2.325337740861656,-3.0279966052660185,-4.513704037840604,22.790183994042003,0.7800025939941406,2.522479491856444,1.7575008392334013,-2.2183662225878393,5.733367901054642,-0.23043269167721547,3.745434370144018,-0.5750007629394531,50.00000000000024,-36.82245327342672,1.9879335309106192,6,-0.3950004577636719,-2.720001220703125,-4.413749694824219,-4.212499618530273,-3.0149993896484375,4,-0.04188842410208016,-1.666674038036226,44.599998474121094,4.090881768160171,44.38999938964844,-1.1242216598902681,44.31999969482422,-0.04188842410208016
3076,2010-06-21,43.96500015258789,44.69499969482422,43.85499954223633,44.69499969482422,805406.0,-0.00452848995343591,1.301371724191989,1.2920377284604114,72.02860853824409,82.96683202367541,0.0775097268477225,-1.811420454666873,-2.79216819683478,-4.231915191030545,21.895118176057796,0.8400001525878906,2.4882930492508777,1.2992500305175767,-2.3473373345554194,4.945837395590573,-0.5240436520189178,3.122543713054071,-0.11699981689453409,32.9670483222341,-50.032679412134904,1.8232936825364974,6,0.010000228881835938,-2.520000457763672,-4.213748931884766,-4.01249885559082,-0.8149986267089844,0,-0.03752988786881173,1.0392139263292792,44.165000915527344,-1.666674038036226,44.599998474121094,4.090881768160171,44.38999938964844,-0.03752988786881173
3077,2010-06-22,44.150001525878906,44.32500076293945,43.70500183105469,43.70500183105469,652561.0,0.004207923863276175,-1.7865139643732748,-0.6095890053040002,71.6742212663419,81.80582054917119,0.060322785996199,-1.667652046719951,-2.955378461843452,-4.341764799839353,21.313936273691386,0.6199989318847656,2.4553977766286366,1.2212512969970675,-2.0143052634545953,4.45680785744873,-0.39652698322876745,2.8390295772229024,0.729999542236321,43.41092836062786,-36.54917827406572,1.6177782802258325,6,0.0149993896484375,-2.7050018310546875,-4.49375057220459,-4.197500228881836,-1.0250015258789062,1,-0.058663648087752374,1.301371724191989,43.96500015258789,1.0392139263292792,44.165000915527344,-1.666674038036226,44.599998474121094,-0.058663648087752374
3078,2010-06-23,43.58000183105469,44.25,43.58000183105469,44.11999893188477,660525.0,-0.012910524917878141,-1.481488022492706,-1.2134774632674565,56.51734444231226,78.86736065744917,0.5957794200293591,-0.8041572441862357,-2.3662156285464064,-3.6999633115593866,21.04012386394943,0.6699981689453125,2.423141047431173,0.43875160217285014,-2.325567609111431,3.2030708134571313,-0.9434080034692869,1.8209112078149872,1.2764992523193257,0.0,-74.39916082107038,1.38215960564214,6,0.5849990844726562,-2.1350021362304688,-4.127500534057617,-3.627500534057617,-1.3800010681152344,2,-0.052317634194531726,-1.7865139643732748,44.150001525878906,1.301371724191989,43.96500015258789,1.0392139263292792,44.165000915527344,-0.052317634194531726
3079,2010-06-24,43.8849983215332,43.935001373291016,43.36000061035156,43.61999893188477,564852.0,0.006998542397058216,2.1506416955812884,-0.4907422451733028,58.902790862636245,75.18030484188556,0.2067012932955663,-0.8573728120604898,-2.64472482532463,-3.9377608991892075,21.61668894196656,0.5750007629394531,2.370999182980597,0.5559982299804673,-1.8315782921265509,2.9435747520874855,-0.6377900310730382,1.7497864910339729,0.9204427917480373,35.714100355000106,-35.38908915789572,1.193788261053509,6,0.2350025177001953,-2.4399986267089844,-4.432497024536133,-3.932497024536133,-1.779998779296875,3,-0.056397369688554355,-1.481488022492706,43.58000183105469,-1.7865139643732748,44.150001525878906,1.301371724191989,43.96500015258789,-0.056397369688554355
3080,2010-06-25,44.099998474121094,44.275001525878906,43.70000076293945,44.0,694057.0,0.004899171945106362,1.5555329501720834,0.3773536016583276,60.05611073126653,72.30775145960285,-0.0031424899812648732,-0.8443388002602319,-2.8358348646340517,-4.081394325920201,23.246941047394476,0.5750007629394531,2.16699320294083,0.5987483978271513,-1.4495233859207275,2.64702018157503,-0.4253874940467881,1.6228842897010907,0.6187162089843667,55.43058960687161,-12.720025491973459,1.0241358918739387,6,0.020002365112304688,-2.654998779296875,-4.647497177124023,-4.147497177124023,-1.979999542236321,4,-0.06746028519404357,2.1506416955812884,43.8849983215332,-1.481488022492706,43.58000183105469,-1.7865139643732748,44.150001525878906,-0.06746028519404357
3081,2010-06-28,44.709999084472656,44.71500015258789,43.8650016784668,44.05500030517578,479256.0,0.013832213865257348,1.5563828688778496,6.550087739375906,63.56656162139036,69.76810828588714,-0.495993628880278,-1.234495132724895,-3.4174271807936165,-4.60354163759083,25.076613760360168,0.8499984741210938,1.8359867856028487,1.0289991378784151,-0.7509431797348682,2.8089414554916985,0.139027979071777,1.9189702966850533,-1.3499984741210938,99.63091735758223,33.13799312048425,0.889971158806641,6,-0.5899982452392578,-3.2649993896484375,-5.152498245239258,-4.757497787475586,-2.2900009155273438,0,-0.07962419216040872,1.5555329501720834,44.099998474121094,2.1506416955812884,43.8849983215332,-1.481488022492706,43.58000183105469,-0.07962419216040872
3082,2010-06-29,44.28499984741211,44.665000915527344,44.08000183105469,44.08000183105469,777750.0,-0.009505686552522041,-4.707363367386814,0.312974654055817,50.81651468934918,65.99173059248784,-0.085469230158985,-0.6220453925942735,-2.980784005834181,-4.090512212444629,26.578559968887237,0.6299972534179688,1.587271222494543,0.46474990844726705,-1.005600462421043,1.9351002793155772,-0.27042527698689156,1.1999250938814257,-0.8978992462158217,68.26564941371885,5.76283071644383,0.7351751854341557,6,-0.16499900817871094,-2.732503890991211,-4.727499008178711,-4.332498550415039,-1.0099983215332031,1,-0.025629407823053896,1.5563828688778496,44.709999084472656,1.5555329501720834,44.099998474121094,2.1506416955812884,43.8849983215332,-0.025629407823053896
3083,2010-06-30,44.32500076293945,44.415000915527344,43.88499069213867,44.290000915527344,692109.0,0.0009032610514885242,3.930324160323628,0.17073261504680026,47.59466863245488,61.94899113492936,-0.15160242739788998,-0.48447567643970757,-3.0065018999937223,-4.045587921323815,27.631963253540405,0.5300102233886719,1.3983201388415196,0.37625083923339986,-0.7409302078171294,1.493431886283929,-0.1823396842918683,0.934841362758668,-0.9113421707153364,71.21774749792374,12.323295514539438,0.5585905235252657,6,-0.22999954223632812,-2.6000003814697266,-4.751250267028809,-4.372499465942383,-1.3650016784667969,2,-0.02707277478363368,-4.707363367386814,44.28499984741211,1.5563828688778496,44.709999084472656,1.5555329501720834,44.099998474121094,-0.02707277478363368
3084,2010-07-01,43.849998474121094,44.349998474121094,43.57500076293945,43.65499877929688,797282.0,-0.010716351509135524,-3.3662368364496023,5.57144414168917,47.79033488613534,58.77190618557009,0.23001257785149676,0.06555826497017847,-2.5193790310871123,-3.4861233177016118,27.596166117890732,0.7749977111816406,1.122717617384268,-0.14425144195556783,-1.157761421130047,0.8692585372189114,-0.651006431542811,0.36250354763167536,-0.4103130506897017,24.122619159159964,-31.794789117140386,0.5067549895872409,7,0.1875019073486328,-1.7975025177001953,-4.276247978210449,-3.8974971771240234,-0.8499984741210938,3,-0.03762822733404236,3.930324160323628,44.32500076293945,-4.707363367386814,44.28499984741211,1.5563828688778496,44.709999084472656,-0.03762822733404236
3085,2010-07-02,42.95000076293945,44.01499938964844,42.849998474121094,44.0099983215332,1068323.0,-0.020524463911048785,1.1775724257916391,-5.435893423060568,43.621003330885706,55.61550560697471,1.0499514658718425,1.0169058105746558,-1.623432951423581,-2.508833495243749,26.953739423130852,1.1650009155273438,0.851329069226793,-1.0437492370605455,-2.0594147728487044,-0.028083701272386463,-1.551582004954625,-0.535916469166466,1.7649993896484375,5.36204819400326,-49.36645693342667,0.5078327678940782,7,0.8324985504150391,-0.42749977111816406,-3.4012508392333984,-2.997499465942383,0.13499832153320312,4,-0.01967406765292201,-3.3662368364496023,43.849998474121094,3.930324160323628,44.32500076293945,-4.707363367386814,44.28499984741211,-0.01967406765292201
3086,2010-07-05,42.42499923706055,43.17499923706055,42.36999893188477,42.88499069213867,633739.0,-0.012223551025682844,-1.824601793601973,0.4339552023953475,31.65535797242633,51.168965240984086,1.4902463488802908,1.57542475537808,-1.1065716129501055,-1.9151150626250057,26.406230737747244,0.8050003051757741,0.553522728119269,-1.5387506484985352,-2.6999200677138617,-0.3775812292832086,-2.1193353581061984,-0.9581659388908719,2.252700881958006,2.3965253872451564,-47.2733698812825,0.5805847096076624,7,1.1175003051757812,0.2375011444091797,-2.727499008178711,-2.4724979400634766,0.4850006103515625,0,-0.007189164659061165,1.1775724257916391,42.95000076293945,-3.3662368364496023,43.849998474121094,3.930324160323628,44.32500076293945,-0.007189164659061165
3087,2010-07-06,42.84000015258789,42.915000915527344,42.20000076293945,42.31499862670898,943064.0,0.009781989934953605,1.1185093925899134,-1.141328866184584,35.93466688544065,48.882001067998345,0.9721073765088093,1.1998904969961401,-1.5132914296831075,-2.2596454267479658,25.84067815452101,0.7150001525878906,0.3373609010946552,-1.1097497940063477,-2.3194884626347303,0.09998887462203498,-1.7146191283205425,-0.5048804596921528,1.7453919189453089,28.893875646044343,-16.520340241842582,0.6048693343141924,7,0.6175003051757812,-0.09499931335449219,-3.1075000762939453,-2.8874988555908203,-0.06000137329100852,1,-0.009803967837222483,-1.824601793601973,42.42499923706055,1.1775724257916391,42.95000076293945,-3.3662368364496023,43.849998474121094,-0.009803967837222483
3088,2010-07-07,42.52999877929688,42.77000045776367,42.33000183105469,42.55500030517578,677610.0,-0.007236259854968341,-1.0706040750381474,-0.0476218156452854,31.550806866182384,45.84289173505903,1.2488303337027844,1.4528531455434361,-1.185222919590423,-1.8748318809568545,24.42559253344009,0.5099983215332031,0.15272377266899895,-1.3362510681152244,-2.6946629810699676,0.022160844839518745,-2.0154570245925925,-0.6570451116378564,1.912269813720691,15.34876128663699,-24.57847375328768,0.6792059564773706,7,0.9275016784667898,0.41500091552733664,-2.7499990463256907,-2.577497482299812,0.8650016784667898,2,0.017517111873153413,1.1185093925899134,42.84000015258789,-1.824601793601973,42.42499923706055,1.1775724257916391,42.95000076293945,0.017517111873153413
3089,2010-07-08,42.27999877929688,43.09000015258789,42.17499923706055,42.78499984741211,999919.0,-0.005878203789690617,-1.559442574146495,20.19880988709731,32.626718194935535,42.795181453244474,1.393790679912776,1.605603108067477,-0.913240690593085,-1.5527098318998966,22.479044238351726,0.9150009155273438,-0.06062388211233127,-1.4722509384155202,-2.961869368892465,0.017367492061424628,-2.2170601536539962,-0.7274417231770443,2.027733743916002,5.706496387440911,-31.58561150026374,0.7448092152384733,7,1.1650009155273366,1.2250022888183452,-2.4462480545044016,-2.327497482299812,1.4600028991699148,3,0.016083262176174618,-1.0706040750381474,42.52999877929688,1.1185093925899134,42.84000015258789,-1.824601793601973,42.42499923706055,0.016083262176174618
3090,2010-07-09,42.224998474121094,42.72999954223633,42.10499954223633,42.72999954223633,797779.0,-0.0013008587219429657,1.4752422894178256,1.000000000000014,33.52271947322525,39.45697677011503,1.290569217171921,1.5975969353691823,-0.8274174602741482,-1.425095251673639,21.0113318809494,0.625,-0.13442156833736618,-1.435251235961914,-3.0642954522126757,0.19379298028884762,-2.249773344087295,-0.6207291278365332,1.912115386199602,11.214856645774955,-25.524518076949153,0.8145221081253824,7,1.1600017547607422,1.2675018310546875,-1.8512487411499023,-1.9724979400634766,2.1050033569335938,4,0.018354092454352378,-1.559442574146495,42.27999877929688,-1.0706040750381474,42.52999877929688,1.1185093925899134,42.84000015258789,0.018354092454352378
3091,2010-07-12,42.6150016784668,42.85499954223633,42.45500183105469,42.59000015258789,567250.0,0.0092363106794362,-1.71186572182279,-0.04950786732435433,36.00730529585266,37.811509059726525,0.6393758838113754,1.1885934571539423,-1.1933583625951272,-1.7483409093131996,19.76307090262226,0.6300010681152344,-0.2467621567081295,-0.9944980621337862,-2.6894190388405335,0.700422914572961,-1.8419585504871634,-0.14703757378040905,1.318900750045465,51.77683453906092,15.225323615235432,0.8474604883533742,7,0.6449985504150391,0.8774986267089844,-2.032503128051758,-2.207500457763672,2.1599998474121094,0,0.011028919101119028,1.4752422894178256,42.224998474121094,-1.559442574146495,42.27999877929688,-1.0706040750381474,42.52999877929688,0.011028919101119028
3092,2010-07-13,42.70000076293945,42.94499969482422,42.415000915527344,42.72000122070313,751683.0,0.00199458127712826,1.2553264019089825,-0.7999694842846907,41.19999603271787,37.100989881977966,0.3418497374925451,1.028749827937638,-1.2478144972954581,-1.7653306538623497,18.383720938366416,0.529998779296875,-0.3930145070464164,-0.8284990310668974,-2.5352506200299274,0.8782525578961327,-1.6818748255484124,0.024876763414617642,1.0510113769452119,60.406177869347665,18.436727806948277,0.8533757944815132,7,0.5274982452392578,0.7924995422363281,-2.03125,-2.292499542236328,2.18499755859375,1,0.004918011258091548,-1.71186572182279,42.6150016784668,1.4752422894178256,42.224998474121094,-1.559442574146495,42.27999877929688,0.004918011258091548
3093,2010-07-14,43.060001373291016,43.13000106811523,42.61000061035156,42.75500106811523,783118.0,0.008430927492254714,1.3370823117938946,-15.249666221623777,41.83980560544547,36.439819961901314,-0.24189992181261744,0.5944795164166621,-1.5342572090950242,-2.058450028434578,16.976222379158123,0.5200004577636648,-0.6240838697882722,-0.40199851989746094,-2.0706329547306552,1.2666359149357334,-1.236315737314058,0.4323186975191362,0.5264095068288128,93.17077164697977,48.327674257618824,0.8343172174165958,7,-1.9073486328125e-06,0.4324989318847656,-2.2275028228759766,-2.6525001525878906,1.5099983215332031,2,-0.006502614609014246,1.2553264019089825,42.70000076293945,-1.71186572182279,42.6150016784668,1.4752422894178256,42.224998474121094,-0.006502614609014246
3094,2010-07-15,42.72000122070313,43.29999923706055,42.64500045776367,42.9900016784668,694786.0,-0.007895962418588698,-2.1190270751400986,-0.8852465167470857,36.67958359476494,35.668551102332344,-0.08833599435097739,0.8289122037580299,-1.1331271847246285,-1.6461604987164051,15.228984866203648,0.654998779296875,-0.7554626404441365,-0.647998809814446,-2.257472142593315,0.9614745229644228,-1.452735476203884,0.15673785657499195,0.7182685256283463,51.4645887468004,7.631888046120025,0.8047366663894355,7,-0.017501831054694605,0.7724990844726491,-1.197500228881843,-1.8575000762939524,1.6949996948242116,3,0.015800543487190177,1.3370823117938946,43.060001373291016,1.2553264019089825,42.70000076293945,-1.71186572182279,42.6150016784668,0.015800543487190177
3095,2010-07-16,42.31499862670898,42.96500015258789,42.1150016784668,42.89500045776367,853407.0,-0.009480397528590867,1.3611028694951892,2.1481512878114395,25.92969162738875,35.03236595288372,0.2426345717372982,1.1470192098998737,-0.6317549890281171,-1.1957178261022037,13.793406530116869,0.8499984741210938,-0.8954894614496922,-0.9605012893676843,-2.5896371316366,0.6686345529012314,-1.7750692105021386,-0.14593336823323,0.989944099212984,16.877414370331618,-19.075254910193312,0.8145679211344564,7,0.38750076293946023,1.177501678466804,-0.49249839782714133,-1.2224979400634695,2.3250007629394602,4,0.03367607463086064,-2.1190270751400986,42.72000122070313,1.3370823117938946,43.060001373291016,1.2553264019089825,42.70000076293945,0.03367607463086064
3096,2010-07-19,42.31499862670898,42.43000030517578,42.13000106811523,42.150001525878906,464838.0,0.0,-1.9268501460762728,-0.28447686196099553,28.351685756876037,34.189812494154324,0.2518776900544921,1.0720307330039063,-0.536299872719276,-1.1395176125941617,12.565565596287605,0.299999237060554,-1.0165271314479796,-0.8780012130737376,-2.527110954635603,0.7711085284881278,-1.7025560838546738,-0.05344634229280132,0.9850006103515696,16.877414370331618,-14.36874636862311,0.8245548707809331,7,0.38750076293946023,1.177501678466804,-0.4512481689453054,-1.2224979400634695,2.4850006103515696,0,0.04761912489047915,1.3611028694951892,42.31499862670898,-2.1190270751400986,42.72000122070313,1.3370823117938946,43.060001373291016,0.04761912489047915
3097,2010-07-20,41.560001373291016,42.27999877929688,41.39500045776367,42.2599983215332,718101.0,-0.017842308352136182,1.3918942604105184,-4.242480290384664,23.741731210920236,33.32213742134741,0.9009582221360546,1.710754074914334,0.3208874314861845,-0.33716949211746794,11.840878682731011,0.9199981689453054,-1.0700614565202216,-1.5034984588623033,-3.240607411509636,0.2336104937850294,-2.3720529351859696,-0.6349439825386369,1.6204978942871122,8.661470932188456,-16.80446646717087,0.8685544763236654,7,0.7874984741210938,1.5774993896484375,0.4037485122680664,-0.4675006866455078,3.8449974060058665,1,0.07735803768895066,-1.9268501460762728,42.31499862670898,1.3611028694951892,42.31499862670898,-2.1190270751400986,42.72000122070313,0.07735803768895066
3098,2010-07-21,41.29999923706055,41.72000122070313,40.86999893188477,41.4900016784668,1242989.0,-0.006256066593817833,1.6153855182693655,0.271433242506812,24.7525171302336,32.44722619193609,1.0819110067763305,1.8879839882280862,0.6715267354488859,-0.0539201982430626,11.473217986011706,0.8500022888183594,-1.0191575170642366,-1.6495004653930678,-3.536664315200113,0.2376633844139775,-2.593082390296587,-0.7059185404895487,1.666240173339844,17.695483587384572,-7.612365853632699,0.9435819249035216,7,0.7849998474121094,1.5750007629394531,1.048750877380371,-0.20749855041503906,3.5849990844726562,2,0.08680385352781461,1.3918942604105184,41.560001373291016,-1.9268501460762728,42.31499862670898,1.3611028694951892,42.31499862670898,0.08680385352781461
3099,2010-07-22,41.40999984741211,41.599998474121094,40.81499862670898,40.97000122070313,829296.0,0.00266345308434901,-1.0933222792445714,-2.3157524895598725,31.92491331881483,32.26969217477937,0.9337127846642232,1.6686058951880582,0.6172694948514561,-0.146105024086431,11.43296421018178,0.7849998474121165,-1.0209512684159918,-1.4157499313354478,-3.36808787641921,0.5365880137483146,-2.3919189038773254,-0.4395809587935702,1.2627658959960968,27.674455740671984,-0.14994255087657038,0.9761689725418805,7,0.6474990844726562,1.437499999999993,1.047499656677246,-0.31749916076660156,3.3300018310546875,3,0.07631006662777362,1.6153855182693655,41.29999923706055,1.3918942604105184,41.560001373291016,-1.9268501460762728,42.31499862670898,0.07631006662777362
3100,2010-07-23,41.125,41.38499069213867,41.02999877929688,41.38000106811523,912979.0,-0.006882391897181317,1.6793832687905255,-0.5795496909218524,33.83088778834356,32.02786800727836,1.1692252362804538,1.8122116278177174,0.9661664213331775,0.15890665388467795,11.036062233241307,0.38000106811522727,-0.9782486014037488,-1.551999855041501,-3.5483924265149582,0.4443927164319561,-2.550196140778233,-0.5538035693047689,1.2505230047363298,19.19511152368098,-11.35640630807751,0.9981962857367294,7,0.9324989318847656,1.697500228881836,1.458749771118164,0.07750129699707031,3.740001678466797,4,0.08000002226206315,-1.0933222792445714,41.40999984741211,1.6153855182693655,41.29999923706055,1.3918942604105184,41.560001373291016,0.08000002226206315
3101,2010-07-26,41.150001525878906,41.28499984741211,40.81499862670898,41.16999816894531,635281.0,0.0006079398390008706,2.760009765625057,0.07841787963558793,26.72183777592123,30.41918375652318,1.0220375905783143,1.5882600809702865,1.0095713316090666,0.15410579967763738,10.275839082250474,0.4700012207031321,-0.9294166080194586,-1.3489984512329087,-3.21258184559931,0.5145849431334923,-2.2807901484161093,-0.4172067540497082,0.9758375783730457,22.86708971177583,-7.568011220376473,0.9317916971831994,7,0.9074974060058594,1.6149978637695312,1.457498550415039,0.05249977111816406,3.529998779296875,0,0.08481160958340905,1.6793832687905255,41.125,-1.0933222792445714,41.40999984741211,1.6153855182693655,41.29999923706055,0.08481160958340905
3102,2010-07-27,43.150001525878906,43.22999954223633,42.16999816894531,42.16999816894531,1521166.0,0.04860267134479246,-1.1632606986321632,-49.008393742846245,55.82708546057379,31.97332596264855,-1.0140557469130513,-0.5282127027478367,-0.9068817926659776,-1.8095474075459634,8.980148983421579,2.079998016357422,-0.8347336218378913,0.7077514648437528,-0.9884409269339542,2.40394385662146,-0.14034473104509715,1.5558476607326028,-2.335002899169929,96.68745399461048,61.68604694620641,0.8480961958888519,7,-1.0925025939941406,-0.38500213623046875,-0.4400014877319336,-1.947500228881836,1.8050003051757812,1,0.038238647806120296,2.760009765625057,41.150001525878906,1.6793832687905255,41.125,-1.0933222792445714,41.40999984741211,0.038238647806120296
3103,2010-07-28,43.125,43.59000015258789,42.75,43.40999984741211,862301.0,-0.0005794096174923657,1.604649787382528,-0.2908151746580408,58.29244114744688,34.37475457961321,-1.0938998049896966,-0.6300233564737425,-0.7872300036507127,-1.7463787203068222,8.066321210300064,0.8400001525878906,-0.7787305011115251,0.7427499771118136,-0.7451289918075261,2.2306289460311532,-0.0011895073478598306,1.486689461571487,-2.3100013732910227,83.2432469585539,42.696484980087476,0.7439394844596703,7,-0.9225006103515625,-0.3600006103515625,-0.31999969482421875,-1.9224987030029297,0.9199981689453125,2,0.052869536911231974,-1.1632606986321632,43.150001525878906,2.760009765625057,41.150001525878906,1.6793832687905255,41.125,0.052869536911231974
3104,2010-07-29,42.20000076293945,43.59000015258789,42.20000076293945,43.13000106811523,777839.0,-0.02144925767096917,-1.9892450183351518,3.2631607126125757,49.7904637169364,37.02595147845184,-0.2798487865639885,0.17394224010966042,0.22732982301966587,-0.7925946570264699,7.35346846261447,1.3899993896484375,-0.7930614992305323,-0.0997493743896456,-1.418303433200741,1.2188046844214497,-0.7590264037951897,0.5595276550158985,-1.2740020751953196,49.90995944738483,5.419392885286996,0.6592770294055477,7,0.002498626708984375,0.5649986267089844,0.6049995422363281,-0.9974994659423828,1.3250007629394531,3,0.0636255334135385,1.604649787382528,43.125,-1.1632606986321632,43.150001525878906,2.760009765625057,41.150001525878906,0.0636255334135385
3105,2010-07-30,42.10499954223633,42.29999923706055,41.56999969482422,42.025001525878906,879829.0,-0.0022512137200375593,2.1063981754283443,-0.08601934420043217,45.50263126380051,38.93161209033234,-0.24336054082027658,0.21332975216657246,0.4547046300877895,-0.6661947166835773,7.618275024826293,0.7299995422363281,-0.8464754031125779,-0.15250053405761577,-1.4370384107044814,1.1320373425892498,-0.7947694723810486,0.489768404265817,-1.0724407958984443,46.48649391710784,2.7970685660068355,0.6422689383234332,7,0.09749984741210938,0.6599998474121094,0.6775007247924805,-0.9024982452392578,2.0100021362304688,4,0.06258169255143309,-1.9892450183351518,42.20000076293945,1.604649787382528,43.125,-1.1632606986321632,43.150001525878906,0.06258169255143309
3106,2010-08-02,42.11999893188477,42.290000915527344,41.85499954223633,42.22499084472656,851031.0,0.00035623773450943474,2.701949453795835,-1.312431452958759,44.82141786693268,41.273799496555945,-0.32288425830343215,0.18372879184268953,0.555800898187492,-0.6497886030519382,7.801122157421597,0.4350013732910156,-0.8464965061334837,-0.12225112915038494,-1.4056575938795177,1.1611553355787478,-0.7639543615149549,0.519452103214185,-0.985142529296887,27.22767883277879,-13.75452214240639,0.6417032323645671,8,0.08250045776366477,0.6450004577636648,0.6625013351440359,-0.9174976348877024,2.0499992370605398,0,0.06517100703210277,2.1063981754283443,42.10499954223633,-1.9892450183351518,42.20000076293945,1.604649787382528,43.125,0.06517100703210277
3107,2010-08-03,42.41999816894531,42.47000122070313,41.540000915527344,41.88499069213867,784078.0,0.007122489189652859,1.9290721773345316,-5.095701776696199,44.22380272661107,43.43727567393122,-0.5454208472605515,-0.1574202948710095,0.3748755593705937,-0.9161593154352659,7.913281142648035,0.9300003051757884,-0.7473252709135068,0.19874820709228658,-1.0569207791848498,1.454417193369423,-0.4290862860462781,0.8265827002308512,-1.1869360163574285,42.9267112645261,8.192986488419471,0.6278344931385679,8,-0.217498779296875,0.32000160217285156,0.3625020980834961,-1.2174968719482422,2.0850028991699148,1,0.05327680890578068,2.701949453795835,42.11999893188477,2.1063981754283443,42.10499954223633,-1.9892450183351518,42.20000076293945,0.05327680890578068
3108,2010-08-04,43.275001525878906,43.34000015258789,42.0,42.29999923706055,1125755.0,0.020155666992921262,1.4253406474286168,1.8224087159266733,54.58298577948237,45.954839280672054,-1.2189989583674077,-1.0052899064333047,-0.362848403764751,-1.7396456680496115,7.907026414333808,1.3400001525878906,-0.6504948106973814,1.0165014266967773,-0.3193729714733138,2.3523758248668685,0.3485642276117318,1.684438625781823,-1.9476618532910237,84.63420761264992,49.86806323903318,0.6679371990850466,8,-1.0725021362304688,-0.6600017547607422,-0.4387531280517578,-2.072500228881836,0.8249969482421875,2,0.03882149615110064,1.9290721773345316,42.41999816894531,2.701949453795835,42.11999893188477,2.1063981754283443,42.10499954223633,0.03882149615110064
3109,2010-08-05,42.959999084472656,43.43999862670898,42.790000915527344,43.27999877929688,663308.0,-0.007279085622166281,1.0312447845886312,-0.3282040447433668,55.4065349228205,48.352133406725045,-0.7386880822704782,-0.6711412552901521,0.04240081030673082,-1.3936001365617017,8.381756023809716,0.6499977111816335,-0.4466903635340884,0.6674989700317369,-0.7047968818261339,2.0397948218896076,-0.018648955897198505,1.3536468959606722,-1.5421529926847768,74.73683576503873,36.150213424735504,0.6861479259289338,8,-0.7574996948242188,-0.3775005340576172,-0.04999828338623047,-1.757497787475586,1.2000007629394531,3,0.025256031368604326,1.4253406474286168,43.275001525878906,1.9290721773345316,42.41999816894531,2.701949453795835,42.11999893188477,0.025256031368604326
3110,2010-08-06,43.0,43.2400016784668,42.50500106811523,43.13499069213867,894429.0,0.0009311200274628728,3.260716694492705,0.42184631523733657,55.70358352332685,51.572327378659004,-0.5417174683726955,-0.6852364522057428,0.07804733974110434,-1.4009722994040104,8.67068967094982,0.7350006103515696,-0.220722988661592,0.6687498092651367,-0.7388348182544178,2.076334436784691,-0.035042504494640525,1.372542123024914,-1.4952677457801187,76.84214964473108,34.042599397493944,0.7037923137597781,8,-0.4349994659423828,-0.5850009918212891,0.0449981689453125,-1.7974987030029297,1.3699989318847727,4,0.012209337811137422,1.0312447845886312,42.959999084472656,1.4253406474286168,43.275001525878906,1.9290721773345316,42.41999816894531,0.012209337811137422
3111,2010-08-09,43.084999084472656,43.2400016784668,42.68000030517578,42.99499893188477,760122.0,0.0019767228947129567,1.7999694828293231,-0.6667137649418752,64.29235896552191,52.51291332365324,-0.36137435619721003,-0.7728432035732808,0.056413546291587124,-1.4541937163369028,9.1538684441404,0.5600013732910156,-0.04771984964425968,0.7302490234375014,-0.7125353028002834,2.1730333496752863,0.008856860318608994,1.4516411865563938,-1.4968561143180565,81.3157910587407,32.7853191271318,0.7213921631188929,8,-0.5199985504150391,-0.8824996948242188,0.06750106811523438,-1.882497787475586,1.2050018310546875,0,0.023906292581664212,3.260716694492705,43.0,1.0312447845886312,42.959999084472656,1.4253406474286168,43.275001525878906,0.023906292581664212
3112,2010-08-10,42.90999984741211,43.0,42.44499969482422,42.900001525878906,596034.0,-0.004061720802580049,4.842150701708595,0.11109227313186991,65.3333168635532,53.29523284766505,-0.2503237825424165,-0.6127191305191246,0.28163947747279394,-1.2469142622695983,9.603443942201455,0.6399993896484375,0.14386438898178966,0.5447498321533217,-0.9116065227709882,2.0011061870776317,-0.18342834530883323,1.2729280096154767,-1.2417825899601809,63.19449411502944,10.318970176343512,0.728178177462156,8,-0.3449993133544922,-0.7075004577636719,0.19250011444091797,-1.707498550415039,1.0900001525878906,1,0.02936374565401434,1.7999694828293231,43.084999084472656,3.260716694492705,43.0,1.0312447845886312,42.959999084472656,0.02936374565401434
3113,2010-08-11,42.77999877929688,43.040000915527344,42.525001525878906,42.525001525878906,714669.0,-0.0030296217333374287,-3.039254405648805,25.504006104540963,62.99807238648406,54.76274492205924,-0.19490389132345598,-0.5320491520879571,0.45317147725321405,-1.1057386402368934,9.790572396076874,0.5149993896484375,0.37341429066410825,0.42874889373779723,-1.004689572230724,1.8621873597063185,-0.2879703392464634,1.1454681267220579,-1.0349102060395126,33.66828583806593,-21.469889236813906,0.7167192329842594,8,-0.28999900817871804,-0.5774993896484446,0.32125186920165305,-1.5774974822998118,1.2100028991699148,2,0.040322635297810105,4.842150701708595,42.90999984741211,1.7999694828293231,43.084999084472656,3.260716694492705,43.0,0.040322635297810105
3114,2010-08-12,43.39500045776367,43.52999877929688,42.64500045776367,42.70500183105469,889263.0,0.014375916222896468,-1.185177336027182,2.7059061125571455,70.26782533349596,57.514433152025404,-0.6957322298958957,-1.1530038441600254,-0.15049847626520574,-1.6942201024916557,9.86071226080314,0.8849983215332102,0.3334264106473981,1.010000610351561,-0.4902238802860097,2.510225100989132,0.25988836503277213,1.76011285567035,-1.5761154213330784,87.55774788521386,26.721611421825244,0.7501122453187868,8,-0.8600006103515625,-1.1925010681152344,-0.19375038146972656,-2.1924991607666016,0.4350013732910156,3,0.016246065420453037,-3.039254405648805,42.77999877929688,4.842150701708595,42.90999984741211,1.7999694828293231,43.084999084472656,0.016246065420453037
3115,2010-08-13,43.7400016784668,43.89500045776367,42.74499893188477,43.5,861573.0,0.007950252726438345,3.1818295313464255,0.34782921179351944,71.8749657676583,60.52038291877268,-0.8766025059051898,-1.4606625403405076,-0.4805701652514074,-2.018728627886887,10.5118145172624,1.1500015258788991,0.2870274225058438,1.2837516784667997,-0.33328247066011585,2.9007858275937153,0.4752346039033455,2.092268753030254,-1.8502720373899137,89.31043463848528,22.693625146406816,0.8085170745634569,8,-1.022500991821289,-1.3850021362304688,-0.2650012969970703,-2.5375003814697266,0.30999755859375,4,0.009602152556662524,-1.185177336027182,43.39500045776367,-3.039254405648805,42.77999877929688,4.842150701708595,42.90999984741211,0.009602152556662524
3116,2010-08-16,44.33000183105469,44.459999084472656,43.45000076293945,43.68999862670898,796314.0,0.013488800410319746,1.2444464224406495,2.6666613685131026,63.082014967790876,62.61573983445933,-1.251784750036002,-1.9942076308526921,-1.0505726617761937,-2.589227704919878,11.406727786139236,1.0099983215332031,0.38252482796917775,1.7730016708374023,-0.045515910259354087,3.5915192519341588,0.8637428802890241,2.6822604613857806,-2.319955940976598,93.54852144939608,29.465796669467437,0.9092587905483768,8,-1.1000022888183594,-1.6925029754638672,-0.8912515640258789,-3.127500534057617,0.13499832153320312,0,0.0009022580459734364,3.1818295313464255,43.7400016784668,-1.185177336027182,43.39500045776367,-3.039254405648805,42.77999877929688,0.0009022580459734364
3117,2010-08-17,44.775001525878906,44.88999938964844,44.04999923706055,44.25,598941.0,0.010038341449209787,1.2251740619852667,0.8203107770618543,66.7342684614028,63.965882354672715,-1.4836145714536855,-2.3041319927135433,-1.4730539757359367,-3.009385952542914,11.493022129608887,0.8400001525878906,0.5398066029876532,2.057251358032225,0.051103355228015346,4.063399360836435,1.0541773566301202,3.06032535943433,-2.568959380249254,95.13750665354776,32.09549845672703,1.0030740014021065,8,-1.1075019836425781,-1.9225025177001953,-1.3987512588500977,-3.572500228881836,-0.5800018310546875,1,-0.010831950727488993,1.2444464224406495,44.33000183105469,3.1818295313464255,43.7400016784668,-1.185177336027182,43.39500045776367,-0.010831950727488993
3118,2010-08-18,44.8849983215332,45.13000106811523,44.14500045776367,44.584999084472656,688441.0,0.002456656435638971,1.4936575001811032,0.5714254573990379,82.62447113441448,66.99009748929426,-1.4988348203793436,-2.246982731401644,-1.5936069517337756,-3.096204221076249,11.057072040804922,0.9850006103515554,0.7204066574030747,1.9879981994628935,-0.12269275897338616,4.098689157899173,0.9326527202447537,3.0433436786810333,-2.4105604515016736,90.140736965559,24.38681136992419,1.0553454792181385,8,-1.0974979400634766,-1.9124984741211009,-1.524998664855957,-3.682497024536133,-0.7249984741210938,2,-0.019717018037820333,1.2251740619852667,44.775001525878906,1.2444464224406495,44.33000183105469,3.1818295313464255,43.7400016784668,-0.019717018037820333
3119,2010-08-19,44.56999969482422,45.0,44.35499954223633,44.88000106811523,755667.0,-0.007017904388733509,1.3454594635834622,-1.0333405388909138,78.43135529459397,69.5154054638795,-1.0409025818667743,-1.7740636470502054,-1.3046481337751032,-2.755392171242576,10.537201250733006,0.6450004577636719,0.8920182248700215,1.5149995803833036,-0.600099289095553,3.6300984498621602,0.4574501456438753,2.572549015122732,-1.7768942410226458,76.51987959322743,7.984701256826796,1.0575494347394292,8,-0.7824993133544922,-1.5974998474121165,-1.2937498092651367,-3.3674983978271484,-0.05500030517578125,3,-0.013013193186644179,1.4936575001811032,44.8849983215332,1.2251740619852667,44.775001525878906,1.2444464224406495,44.33000183105469,-0.013013193186644179
3120,2010-08-20,44.415000915527344,44.86999893188477,44.15499877929688,44.43999862670898,837930.0,-0.0034776482018884503,-1.6238442209297312,0.08063742078383422,75.64246714886693,70.77652859536228,-0.7421195630219586,-1.433441831489489,-1.162069287545151,-2.584639836373853,9.877023222045983,0.7150001525878906,0.9326704704031812,1.1955007553100572,-0.7957063246418983,3.1867078352620126,0.199897215334083,2.1911042952860313,-1.3414679880081337,57.44047483889744,-15.64566926455965,0.9956035399759776,8,-0.6275005340576172,-1.4425010681152415,-1.3175010681152344,-3.2124996185302734,0.13499832153320312,4,-0.01317120505266367,1.3454594635834622,44.56999969482422,1.4936575001811032,44.8849983215332,1.2251740619852667,44.775001525878906,-0.01317120505266367
3121,2010-08-23,44.63999938964844,44.75,44.36999893188477,44.40499877929688,447307.0,0.005065821670228399,-1.4918077894790198,-9.400885090800495,75.22727785031488,71.87585759389137,-0.8083514447038951,-1.4583424271135073,-1.3831058479486273,-2.7897020196089386,8.932159674992349,0.38000106811522727,1.0042904884680226,1.2459993362426758,-0.5869902250605676,3.078988897545919,0.3295045555910576,2.162494116894294,-1.3196902852577068,54.629551138049784,-21.351543281975076,0.9164947806516208,8,-0.8124980926513672,-1.6674995422363352,-1.5424995422363281,-3.437498092651367,0.8300018310546946,0,-0.013216849477034387,-1.6238442209297312,44.415000915527344,1.3454594635834622,44.56999969482422,1.4936575001811032,44.8849983215332,-0.013216849477034387
3122,2010-08-24,44.79999923706055,44.915000915527344,44.40499877929688,44.42499923706055,720447.0,0.00358422602149977,-1.4578361981800296,1.5957405363288582,70.58027702644969,72.71832477610977,-0.7510409471401545,-1.5688249983811602,-1.5594470046451576,-2.922645106894265,9.414879582866229,0.5100021362304616,1.0845683089930773,1.3234992980957045,-0.6090727419275908,3.256071338119,0.35721327808406045,2.2897853181073486,-1.2625270970228755,66.4972967948822,-8.042686275051523,0.9662860200116469,8,-0.9124984741210938,-1.8274993896484446,-1.7024993896484375,-3.5974979400634766,0.7099990844726562,1,-0.007477658262894149,-1.4918077894790198,44.63999938964844,-1.6238442209297312,44.415000915527344,1.3454594635834622,44.56999969482422,-0.007477658262894149
3123,2010-08-25,45.40499877929688,45.70500183105469,44.70500183105469,44.79999923706055,1130131.0,0.013504454297754931,-1.5157411361640667,1.6133321126302274,80.6007845204267,73.86643135243541,-1.05552583546406,-2.102026699233498,-2.1763512756632934,-3.4973540083762984,9.812317274074136,1.0,1.1320509688544291,1.8144989013671946,-0.2919373819930797,3.920935184727469,0.761280759687061,2.867717043047328,-1.6764231678899009,80.64500251031234,5.876699311067242,1.0532181416801363,8,-1.1799983978271555,-2.144998550415046,-2.662498474121101,-4.202497482299812,-0.09999847412110086,2,-0.026649028014606668,-1.4578361981800296,44.79999923706055,-1.4918077894790198,44.63999938964844,-1.6238442209297312,44.415000915527344,-0.026649028014606668
3124,2010-08-26,44.8849983215332,45.88000106811523,44.724998474121094,45.375,834096.0,-0.011452493596383118,-1.8518534216834384,-0.8099207425108829,71.0614588954158,73.77604169996403,-0.33742623318230613,-1.4446259248152273,-1.6813133810673477,-2.9518549169735664,10.979671912360375,1.1550025939941335,1.1865435410091578,1.1602485656738253,-0.9150638882923943,3.235561019640045,0.12259233869071551,2.197904792656935,-0.8797230393755413,42.31875789198997,-30.85759691881872,1.0376562269831098,8,-0.21999740600585938,-1.5374984741211009,-2.404998779296875,-3.4724979400634766,0.9050025939941406,3,-0.01615235604839671,-1.5157411361640667,45.40499877929688,-1.4578361981800296,44.79999923706055,-1.4918077894790198,44.63999938964844,-0.01615235604839671
3125,2010-08-27,44.7400016784668,45.10499954223633,44.435001373291016,44.650001525878906,744880.0,-0.0032304032190827447,-1.5769137659098411,-0.18367315162980435,68.24702793776355,74.34993202996098,-0.03985315752557739,-1.151118250765478,-1.5494554318339766,-2.7821834189944,12.07097160099381,0.6699981689453125,1.275862848504488,0.8835018157958956,-1.090959462440928,2.857963094032719,-0.10372882332251976,1.870732454914311,-0.4347702705559229,24.503458485541827,-45.67521629151183,0.9872306391184135,8,0.22499847412109375,-1.3925018310546946,-2.2875022888183594,-3.3275012969970703,0.5900001525878906,4,-0.005029107742001937,-1.8518534216834384,44.8849983215332,-1.5157411361640667,45.40499877929688,-1.4578361981800296,44.79999923706055,-0.005029107742001937
3126,2010-08-30,44.8650016784668,45.09000015258789,44.58000183105469,44.70000076293945,466915.0,0.0027939203243294575,-1.5185178208122976,1.833340397575552,71.79492631711453,74.91222734726227,-0.09049961414086738,-1.1172049575445442,-1.679964897335367,-2.8757031550951524,13.221246480841042,0.5099983215332031,1.2783644417658522,0.8712516784667983,-0.9722433310120806,2.714746687945677,-0.050495826272644706,1.7929991832062413,-0.43000030517578125,31.18658883834225,-38.22832048613252,0.9217475047394396,8,0.14749908447265625,-1.5175018310546946,-2.425002098083496,-3.420001983642578,0.09000015258789062,0,-0.007021117343620542,-1.5769137659098411,44.7400016784668,-1.8518534216834384,44.8849983215332,-1.5157411361640667,45.40499877929688,-0.007021117343620542
3127,2010-08-31,44.68000030517578,44.81999969482422,44.27000045776367,44.34500122070313,917998.0,-0.004123512010917985,-1.2680352367468932,2.0302862163036512,70.92515788164663,73.61230365251029,0.0889641990364467,-0.7949670242002895,-1.5087003745857999,-2.668360475451962,13.895165352994601,0.595001220703125,1.2374788345420171,0.5732501983642564,-1.136265889532325,2.2827662862608378,-0.28150784558403075,1.4280082423125435,1.200000762939446,25.465819377707128,-46.46851876521942,0.8547580439482902,8,0.33749961853027344,-0.9699993133544922,-2.2687511444091797,-3.2350006103515625,-0.3250007629394531,1,0.017681309537409318,-1.5185178208122976,44.8650016784668,-1.5769137659098411,44.7400016784668,-1.8518534216834384,44.8849983215332,0.017681309537409318
3128,2010-09-01,44.95500183105469,45.5,44.5,44.77000045776367,945254.0,0.006154913249789118,-1.7586119807424168,0.552244414584721,68.57147528208364,72.51676142889804,-0.19563630489177086,-0.9883258121459875,-1.7761508281610077,-2.9174383650617415,15.201703975240182,1.0,1.2505698823981675,0.764251708984375,-0.9382677982673684,2.4667712162361184,-0.08700804464149314,1.6155114626102431,0.8927992248535119,42.54665301905945,-26.27909101420488,0.8512597536258706,9,0.06249809265136719,-1.2450008392333984,-2.543752670288086,-3.5100021362304688,-0.4900016784667969,2,0.01234560044206523,-1.2680352367468932,44.68000030517578,-1.5185178208122976,44.8650016784668,-1.5769137659098411,44.7400016784668,0.01234560044206523
3129,2010-09-02,44.04499816894531,45.01499938964844,43.99499893188477,44.84000015258789,1092709.0,-0.020242545324083316,-1.2793294660705432,-4.2972761201723815,53.20038587319822,70.02319684271262,0.7063438225777503,0.007516385566390227,-0.8788471818501904,-1.9848629684025099,16.182249214100136,1.0200004577636648,1.1789683577153767,-0.20000190734863565,-1.8036723393886476,1.4036685246913763,-1.001837123368638,0.6018333086713668,1.7712468749999957,3.322206084754199,-60.313517561265684,0.8018352160200045,9,0.8925018310546875,-0.33499717712402344,-1.561248779296875,-2.5999984741210938,1.0900001525878906,3,0.02860715605884301,-1.7586119807424168,44.95500183105469,-1.2680352367468932,44.68000030517578,-1.5185178208122976,44.8650016784668,0.02860715605884301
3130,2010-09-03,43.525001525878906,44.1150016784668,43.04499053955078,44.1150016784668,1531652.0,-0.011806031664976624,2.6271554650373385,0.7421367049734892,41.42703231488737,66.2676140054429,1.2145393469059371,0.5996034719103562,-0.38478596577593294,-1.4478834320353116,17.093442122140313,1.0700111389160156,1.014988151062738,-0.746248626708983,-2.2797651189489017,0.7872678655309358,-1.5130068728289388,0.020509619410972846,2.218393673583982,19.55230698949292,-38.63491198341297,0.7667582461199594,9,0.9374942779541016,0.1849994659423828,-1.0412521362304688,-2.0800018310546875,1.4499969482421875,4,0.052039042165265004,-1.2793294660705432,44.04499816894531,-1.7586119807424168,44.95500183105469,-1.2680352367468932,44.68000030517578,0.052039042165265004
3131,2010-09-06,44.1150016784668,44.2400016784668,43.45500183105469,43.560001373291016,653285.0,0.01355543094552436,-1.0522888201854992,-0.9406782400672421,43.181809225434,63.22333980533005,0.6059598059264673,0.09562792476774007,-1.0140655759034232,-2.0188143541505212,18.103456776085707,0.7849998474121094,0.8944283847771288,-0.20774860382080362,-1.6393191564322436,1.2238219487906363,-0.9235338801265272,0.5080366724849199,1.4664892414013622,43.58480715264635,-9.518314950063328,0.71578527630572,9,0.34749412536621094,-0.4050006866455078,-1.6312522888183594,-2.670001983642578,0.9849967956542969,0,0.02754165491012439,2.6271554650373385,43.525001525878906,-1.2793294660705432,44.04499816894531,-1.7586119807424168,44.95500183105469,0.02754165491012439
3132,2010-09-07,44.16999816894531,44.22499084472656,43.88000106811523,44.125,628586.0,0.0012466618697957177,3.451954317219743,0.08107773730153275,42.52872188699073,58.99311062383716,0.505341759410534,0.14742592508324748,-1.0948112253502131,-2.060375543110922,19.072206344031162,0.34498977661133523,0.7928481617483101,-0.2157520294189439,-1.487527605625722,1.0560235467878343,-0.851639817522333,0.4201357586844452,1.2593027281038047,45.82498143158588,-2.486011897026472,0.6358877881033889,9,0.2924976348876953,-0.45999717712402344,-1.686248779296875,-2.7249984741210938,0.9800033569335866,1,0.017772327250429765,-1.0522888201854992,44.1150016784668,2.6271554650373385,43.525001525878906,-1.2793294660705432,44.04499816894531,0.017772327250429765
3133,2010-09-08,44.50500106811523,44.56999969482422,43.88999938964844,44.0,625423.0,0.0075843992089057455,1.1417389058097693,11.222702611054437,49.32363502410677,56.57779686035838,0.03268580450885139,-0.054512860800315366,-1.4534909587680929,-2.3789007274712546,20.286060093644565,0.6800003051757812,0.6830735844601463,0.033000755310048646,-0.9898655792615187,1.055867089881616,-0.4784324119757386,0.5444339225958359,0.781241207483987,74.11187662898425,28.15590973962027,0.5114331672857844,9,-0.23250579833983664,-0.5650005340576101,-2.0337514877319265,-3.0600013732910085,0.8799972534179759,2,-0.0033704420240170396,3.451954317219743,44.16999816894531,-1.0522888201854992,44.1150016784668,2.6271554650373385,43.525001525878906,-0.0033704420240170396
3134,2010-09-09,44.099998474121094,44.52999877929688,43.849998474121094,44.52999877929688,756841.0,-0.00910015917928586,2.162789872429445,-0.8514839518669576,46.8842490367041,54.20415476024067,0.3516005538531317,0.4279560201231476,-1.0620464432718535,-1.9580913053589342,21.211199919775616,0.6800003051757884,0.589186155937881,-0.4072517395019517,-1.3160762408246285,0.5015727618207251,-0.8616639901632865,0.047160511159383134,1.051768697315211,69.18043284672262,23.657790166643302,0.4544122506613371,9,0.17249679565429688,0.06250190734863281,-1.691248893737793,-2.5475025177001953,1.3500022888183594,3,0.008276682337778007,1.1417389058097693,44.50500106811523,3.451954317219743,44.16999816894531,-1.0522888201854992,44.1150016784668,0.008276682337778007
3135,2010-09-10,44.15999984741211,44.47000122070313,43.99499893188477,44.24499893188477,477706.0,0.0013605754051493335,-1.2891626068573263,0.19767214918118464,45.09203243660703,51.23716655129539,0.22425678820902561,0.42270550680430574,-1.106174156866608,-2.004730415873368,21.764550998950664,0.4750022888183594,0.3838937277263881,-0.3682502746582017,-1.2200486145818559,0.48354806526545246,-0.7941494446200252,0.05764889530362183,0.8653607261110636,63.2286427862739,18.078959788537077,0.42589916996182625,9,0.11249542236328125,0.0025005340576171875,-1.767500877380371,-2.434999465942383,1.3849983215332031,4,0.022078769870698567,2.162789872429445,44.099998474121094,1.1417389058097693,44.50500106811523,3.451954317219743,44.16999816894531,0.022078769870698567
3136,2010-09-13,44.36999893188477,44.50500106811523,44.0,44.290000915527344,709966.0,0.0047554140669900935,1.8857015182396597,-0.9411632708015487,45.64777234145083,48.428568157940305,-0.07078656188890164,0.22752169966004487,-1.280607135689543,-2.1989725431577725,21.765821477818207,0.5050010681152273,0.24535648503692187,-0.16025104522704225,-1.010275567772382,0.6897734773182975,-0.5852633064997121,0.26476121604562763,0.5365394396000553,72.22216335353805,28.54292586298473,0.42501226127267017,9,-0.0975036621093821,-0.20749855041504617,-1.8799991607666087,-2.3175029754638743,1.1100006103515554,0,0.013635329204426894,-1.2891626068573263,44.15999984741211,2.162789872429445,44.099998474121094,1.1417389058097693,44.50500106811523,0.013635329204426894
3137,2010-09-14,44.290000915527344,44.46500015258789,44.0,44.36999893188477,509162.0,-0.0018029753951591676,2.444439734949632,-1.0,37.37262024286174,44.96202870913787,-0.05803024279218505,0.28387615450098735,-1.1786180683399152,-2.0976948112589255,21.353677141034964,0.4650001525878906,0.12181002052625445,-0.2159990310668931,-1.0642949121412073,0.6322968500074211,-0.6401469716040538,0.20814890947026754,0.5048445860414432,61.111346585851734,21.194769856230778,0.4241479405371573,9,-0.2600059509277344,-0.1275005340576172,-1.9062509536743164,-1.7674999237060547,0.7900009155273438,1,0.018288497219465683,1.8857015182396597,44.36999893188477,-1.2891626068573263,44.15999984741211,2.162789872429445,44.099998474121094,0.018288497219465683
3138,2010-09-15,44.0,44.185001373291016,43.63000106811523,44.0099983215332,919603.0,-0.006547773979062477,2.083297129475631,0.12498211816316662,39.42654682049417,43.431602147726295,0.0919243266146097,0.5314219945737761,-0.8595487301502729,-1.7813379569516599,20.48534788136872,0.6599998474121165,-0.04606866176350621,-0.4617500305175781,-1.319085328196259,0.39558526716110265,-0.890417679356915,-0.03308238167824129,0.6898542038477089,41.11109698256693,1.436483481574406,0.42866764883933983,9,-0.1925048828125,0.2025012969970703,-1.6162500381469727,-1.3374996185302734,0.8349990844726562,2,0.026136398315429465,2.444439734949632,44.290000915527344,1.8857015182396597,44.36999893188477,-1.2891626068573263,44.15999984741211,0.026136398315429465
3139,2010-09-16,43.9900016784668,44.33000183105469,43.7599983215332,43.88999938964844,552618.0,-0.00022723458030005084,-2.166647240206415,-10.001907668828691,40.740747717776664,43.35534830360288,0.10426563584189097,0.522530827249625,-0.8119393591445316,-1.741580823768075,19.64458120429765,0.5700035095214844,-0.20759362748897559,-0.44274845123290874,-1.3235819970063005,0.43808509454048306,-0.8831652241196082,-0.002331678346209287,0.6011607055230996,41.14292689732224,-0.4321162549982063,0.4404167728866966,9,0.02249908447265625,0.27249908447265625,-1.643752098083496,-1.2450008392333984,1.2999992370605469,3,0.03171167514979345,2.083297129475631,44.0,2.444439734949632,44.290000915527344,1.8857015182396597,44.36999893188477,0.03171167514979345
3140,2010-09-17,43.83000183105469,44.28499984741211,43.540000915527344,44.27000045776367,1397014.0,-0.0036371866630419136,2.1702257176946116,-4.399885561701316,37.331712204874776,42.70533752354075,0.3487548967503926,0.6708518014245897,-0.6136391206027412,-1.5479796565282768,18.954198055288742,0.7449989318847656,-0.3843224572408275,-0.5734983444213881,-1.4947390436883268,0.3477423548455505,-1.034118694054861,-0.11287799478791527,0.6683902422688632,30.05190359293058,-12.306917294905169,0.46062034963347065,9,0.22499847412109375,0.4824981689453125,-1.461252212524414,-0.9825019836425852,1.2699966430664062,4,0.03696095971269053,-2.166647240206415,43.9900016784668,2.083297129475631,44.0,2.444439734949632,44.290000915527344,0.03696095971269053
3141,2010-09-20,44.04999923706055,44.08000183105469,43.625,43.625,645704.0,0.005019333716978824,-1.1411889310750285,-0.9659103716740505,42.35435398733187,42.68596331246755,0.13250113581575107,0.42624028467359665,-0.80456296783413,-1.7386631692600716,18.226505743042953,0.4550018310546875,-0.4172137760050916,-0.32400093078613423,-1.2511217767770262,0.6031199152047577,-0.7875613537815767,0.1395594922093082,0.3611887442366353,55.13499915457991,10.199827556467277,0.46356042299544453,9,0.005001068115234375,0.41249656677246094,-1.513749122619629,-1.2024993896484446,1.2999992370605469,0,0.03393868235591202,2.1702257176946116,43.83000183105469,-2.166647240206415,43.9900016784668,2.083297129475631,44.0,0.03393868235591202
3142,2010-09-21,44.46500015258789,44.5,43.81999969482422,43.83000183105469,706612.0,0.009421133319298391,-1.0763285868204187,1.4941163798906751,44.24880432475802,42.12209323476213,-0.26401732247594367,-0.015963178926739374,-1.187808737668263,-2.1191644924399924,17.507666360063123,0.6800003051757812,-0.3287718525043175,0.10774993896484375,-0.7988424803967504,1.014342358326438,-0.3455462707159498,0.5610461486456373,-1.4200096130371094,96.35417908431285,49.00529053236356,0.45329620968079587,9,-0.43000030517578125,-0.0025043487548828125,-1.5312509536743164,-1.6175003051757884,1.0400009155273366,1,0.02282692873418024,-1.1411889310750285,44.04999923706055,2.1702257176946116,43.83000183105469,-2.166647240206415,43.9900016784668,0.02282692873418024
3143,2010-09-22,44.19499969482422,44.63499069213867,43.959999084472656,44.540000915527344,764030.0,-0.006072201885463313,1.5234237960097545,-0.5433104450892401,52.07184707469229,42.698493016760814,-0.04762305224668495,0.16731773640883318,-0.9001415120784557,-1.796963141980065,16.05172053129053,0.6749916076660156,-0.29480637436081025,-0.10175056457519815,-0.8639378471641024,0.6604367180137061,-0.4828442058696538,0.2793430767192575,-1.1209089660644551,59.8177986030065,6.614805922322638,0.3810936412944532,9,-0.10750389099121094,0.26749610900878906,-0.9350004196166992,-1.3425006866455078,1.4850006103515625,2,0.02002493816815476,-1.0763285868204187,44.46500015258789,-1.1411889310750285,44.04999923706055,2.1702257176946116,43.83000183105469,0.02002493816815476
3144,2010-09-23,44.15999984741211,44.39500045776367,43.60499954223633,44.39500045776367,582086.0,-0.0007919413429978706,5.723394584767223,0.6811587793011942,60.127570358995456,44.36910834147065,-0.003594996794468841,0.15306535389927234,-0.8365564495506703,-1.7143858085357735,14.144766960134778,0.7900009155273438,-0.2607396991880506,-0.10050048828124858,-0.8121773307443831,0.611176354181886,-0.45633890951281586,0.2553379329503187,-1.0234731201171883,56.621435663397726,-0.8035196431449307,0.3558384212315666,9,-0.07250404357910156,0.30249595642089844,-0.7799997329711914,-1.187500000000007,1.6100006103515625,3,0.015285308863063785,1.5234237960097545,44.19499969482422,-1.0763285868204187,44.46500015258789,-1.1411889310750285,44.04999923706055,0.015285308863063785
3145,2010-09-24,44.51499938964844,44.75,43.88000106811523,43.88000106811523,575364.0,0.008038938937114493,-1.7401613591171117,-2.7021134991234637,56.896517704813235,45.6189689373998,-0.33854366002871217,-0.23152552011248417,-1.1451998440920477,-2.000099953036255,12.832084996585625,0.8699989318847727,-0.28391513447105154,0.26574916839599894,-0.42067797922545935,0.9521763160174572,-0.07746440541473021,0.6089627422067281,-1.3185341037597667,79.47593743232663,19.46171215807665,0.34321357381072987,9,-0.3699989318847656,-0.05250358581542969,-1.1349992752075195,-1.5424995422363352,1.1350021362304616,4,0.017409896360891075,5.723394584767223,44.15999984741211,1.5234237960097545,44.19499969482422,-1.0763285868204187,44.46500015258789,0.017409896360891075
3146,2010-09-27,44.54999923706055,44.70000076293945,44.209999084472656,44.38499069213867,519802.0,0.0007862484082219456,1.107481542247744,0.25985666312229,56.59723831914964,47.7550376125429,-0.3859076349184676,-0.3070786464747641,-1.132481079178845,-1.9663445270865338,11.448464068598428,0.4900016784667969,-0.2604576679490975,0.31649913787841655,-0.3233124090886861,0.9563106848455192,-0.0034066356051383195,0.6364049113619714,-1.2603218683251995,82.53269144275458,19.8675507924304,0.3199057734835523,9,-0.404998779296875,-0.08750343322753906,-1.169999122619629,-1.5774993896484446,0.720001220703125,0,0.012345662098306232,-1.7401613591171117,44.51499938964844,5.723394584767223,44.15999984741211,1.5234237960097545,44.19499969482422,0.012345662098306232
3147,2010-09-28,45.47000122070313,45.47999954223633,44.375,44.59500122070313,1016452.0,0.02065099886415367,1.4692819817746685,5.302755687072314,63.924965513597094,50.47708413399878,-1.2526539643248853,-1.227811693128075,-1.968750550765975,-2.8048372194626054,10.90034018465648,1.1049995422363281,-0.20516302510151263,1.1970010757446374,0.370744853027702,2.023257298461573,0.7838729643861697,1.6101291871031052,-2.0927044940919046,99.46675618489621,36.669501169790955,0.41312811135846844,9,-0.9600009918212962,-1.0075054168701243,-2.0700006484985423,-2.49750137329103,-0.5100021362304759,1,-0.002639163038495762,1.107481542247744,44.54999923706055,-1.7401613591171117,44.51499938964844,5.723394584767223,44.15999984741211,-0.002639163038495762
3148,2010-09-29,45.5099983215332,45.9000015258789,45.31000137329102,45.5,772134.0,0.000879637118018417,-2.0256761383088357,0.011426653180803572,72.74197220188387,54.03277574334403,-1.1800247345748502,-1.2902497418645353,-1.9144420583697013,-2.7675341377276084,9.79900025732549,0.5900001525878764,-0.16297552092242995,1.2092483520507784,0.258629824842906,2.159866879258651,0.7339390884468386,1.6845576156547182,-1.9644853696719693,83.0064110129137,20.14841161414403,0.4753092636039364,9,-0.7899971008300781,-1.0375022888183594,-2.079998016357422,-2.537498474121101,-1.6899986267089844,2,-0.0001098056163981731,1.4692819817746685,45.47000122070313,1.107481542247744,44.54999923706055,-1.7401613591171117,44.51499938964844,-0.0001098056163981731
3149,2010-09-30,45.30500030517578,45.68000030517578,45.1500015258789,45.18999862670898,847351.0,-0.004504461083674194,-4.435999765244116,11.502098435712272,67.64258130499431,57.40065008780176,-0.8592355795812665,-1.0393010430047127,-1.619122357602933,-2.5044844659141177,9.361850846078587,0.5299987792968821,-0.07229872460700904,0.9412502288818345,-0.10062950045190178,1.9831299582155708,0.4203103642149628,1.4621900935487062,-1.5240384959127837,70.5445006996761,7.4139270313774475,0.5209398646668697,9,-0.5524997711181641,-0.8325042724609375,-1.5625,-2.0450000762939453,-1.5699996948242188,3,0.00827723203783215,-2.0256761383088357,45.5099983215332,1.4692819817746685,45.47000122070313,1.107481542247744,44.54999923706055,0.00827723203783215
3150,2010-10-01,45.790000915527344,46.0,45.099998474121094,45.18500137329102,786288.0,0.010705233574320294,-1.3225685779398808,5.260788801538738,70.17052381752258,60.49133562448961,-1.1588362010491053,-1.4186479618718693,-1.9971154940133076,-2.9229143313306025,10.341550610031737,0.9000015258789062,0.04606751957717847,1.3130008697509794,0.1677250148428513,2.4582767246591075,0.7403629422969118,1.885638797205047,-1.7971351346027546,88.26821357179087,25.201748535264045,0.5726379274540647,10,-0.9875011444091797,-1.2675056457519531,-1.7837505340576172,-2.4425010681152415,-1.795001983642571,4,-0.0004367865770644741,-4.435999765244116,45.30500030517578,-2.0256761383088357,45.5099983215332,1.4692819817746685,45.47000122070313,-0.0004367865770644741
3151,2010-10-04,45.33000183105469,45.7599983215332,45.18500137329102,45.68500137329102,492063.0,-0.010045841346918882,1.2772452240124812,-0.586776546845167,63.3333659376345,62.61184247036477,-0.5567194083869396,-0.9095922578033608,-1.434053900063823,-2.396906488986261,11.232139604279423,0.604999542236321,0.15617719632727045,0.7922517776489286,-0.40010349282982105,1.9846070481276783,0.19607414240955734,1.3884294128883,-1.096279943841047,58.769343449519226,-4.3567051683516524,0.5961776352393732,10,-0.5275020599365234,-0.8075065612792969,-1.1737518310546875,-1.9825019836425852,-1.5900001525878906,0,0.0070593355812527125,-1.3225685779398808,45.790000915527344,-4.435999765244116,45.30500030517578,-2.0256761383088357,45.5099983215332,0.0070593355812527125
3152,2010-10-05,44.95500183105469,45.54999923706055,44.75,45.29999923706055,852978.0,-0.008272666773710413,-1.119200278901975,0.9718249320338078,61.98247820784537,63.71302370738178,-0.11723122635996219,-0.49831523551554824,-1.0226998398643374,-1.9621184835098404,11.876270624280563,0.7999992370605469,0.29792177477167314,0.3780015945434556,-0.8150637843844919,1.5710669734714031,-0.2185310949205217,0.9745342840074329,-0.5093265703066834,16.400146484375,-47.465411763509145,0.5965326894639742,10,-0.15250205993652344,-0.4325065612792969,-0.7750015258789062,-1.6075019836425852,-0.16500091552734375,1,0.007006976173480783,1.2772452240124812,45.33000183105469,-1.3225685779398808,45.790000915527344,-4.435999765244116,45.30500030517578,0.007006976173480783
3153,2010-10-06,44.35499954223633,45.11999893188477,44.06999969482422,45.03499984741211,1311338.0,-0.013346730383266947,1.4705908752277357,1.97103019714946,53.989050352369865,63.03096592886782,0.5675363340131341,0.09472997647483794,-0.3917600306770055,-1.3004200611790822,11.755222742482102,1.049999237060554,0.3935932828077995,-0.21450061798095987,-1.4113516747570642,0.9823504387951445,-0.8129261463690085,0.38392491040708876,1.6450004577636719,14.766829137167004,-49.82603858692143,0.5984255283880511,10,0.5850009918212891,0.1674957275390625,0.00875091552734375,-1.0074996948242259,0.15999984741210938,2,0.013639940220498081,-1.119200278901975,44.95500183105469,1.2772452240124812,45.33000183105469,-1.3225685779398808,45.790000915527344,0.013639940220498081
3154,2010-10-07,44.46500015258789,44.5099983215332,43.97999954223633,44.150001525878906,745222.0,0.0024800047680491044,1.6173104637034106,-0.46323306667863434,57.01655958813051,63.04430391590308,0.5647380758261562,0.014204723955984377,-0.4390869868846323,-1.3456222895991203,11.637764791120102,0.529998779296875,0.4581074840929844,-0.12275009155273153,-1.3004352656917035,1.0549350825862405,-0.7115926786222175,0.46609249551675447,1.4963998413085946,24.00992576449726,-43.095215019140404,0.588842587069487,10,0.5249996185302734,0.0574951171875,-0.10124969482421875,-1.1175003051757884,0.09999847412108664,3,-0.014505801316771927,1.4705908752277357,44.35499954223633,-1.119200278901975,44.95500183105469,1.2772452240124812,45.33000183105469,-0.014505801316771927
3155,2010-10-08,45.1349983215332,45.13999938964844,44.45000076293945,44.66999816894531,928930.0,0.015067989804253168,1.9052433765128214,1.4761973963063881,60.9045167563025,63.52289040892006,-0.009012189494065126,-0.6102938726353031,-1.0342712275879649,-1.9254311509286168,11.802594704559748,0.6899986267089844,0.525479706845104,0.4984981536865263,-0.6853364017590664,1.682332709132119,-0.09341912403627362,1.0904154314093262,0.7471456542968724,64.88761636977729,-3.5775155186597516,0.5919172777227975,10,-0.14499855041503906,-0.6125030517578125,-0.8112478256225586,-1.7874984741211009,-0.68499755859375,4,-0.031018007383279866,1.6173104637034106,44.46500015258789,1.4705908752277357,44.35499954223633,-1.119200278901975,44.95500183105469,-0.031018007383279866
3156,2010-10-11,44.974998474121094,45.34000015258789,44.7599983215332,45.1349983215332,327277.0,-0.0035449175443034164,1.0350816139416288,-0.3440855804490677,55.40252756160699,62.57595285869894,0.24318744920641677,-0.42440445755737244,-0.8002577121467169,-1.6847571796151897,12.014725171436401,0.5800018310546875,0.5693446083246911,0.3082483291625948,-0.8778298773602131,1.4943265356854027,-0.28479077409880915,0.9012874324239988,0.8310597243652325,63.37574046446986,-1.4971058337596048,0.5930391032614026,10,0.015001296997070312,-0.24749755859375,-0.8887500762939453,-1.6274986267089915,-0.7749977111816406,0,-0.021789873829572648,1.9052433765128214,45.1349983215332,1.6173104637034106,44.46500015258789,1.4705908752277357,44.35499954223633,-0.021789873829572648
3157,2010-10-12,45.099998474121094,45.20000076293945,44.03499984741211,44.20000076293945,477795.0,0.0027793219397644897,1.118179075388665,-5.624991059294757,59.89070363909855,61.14803412950057,0.06725573283575415,-0.5118530374873984,-0.8579368834293888,-1.7289742129937764,11.854966942775775,1.1650009155273438,0.6106729910218434,0.3927484512329116,-0.794479324770677,1.5799762272365,-0.20086543676887914,0.9863623392347023,0.633017378115234,82.35282567963289,16.144884102459315,0.5936138880017933,10,-0.10999870300292969,-0.3299980163574219,-1.0137500762939453,-1.7524986267089915,-1.2999992370605469,1,-0.03015514061346758,1.0350816139416288,44.974998474121094,1.9052433765128214,45.1349983215332,1.6173104637034106,44.46500015258789,-0.03015514061346758
3158,2010-10-13,45.1500015258789,45.6500015258789,45.11000061035156,45.25,671346.0,0.0011087151540924989,-4.999999999999921,-0.11110969825668682,60.784331650932714,60.38600639016039,-0.04378784691217419,-0.4967521531007151,-0.8662135877469197,-1.7041089926114026,12.491211691464937,0.5500030517578054,0.6576528036379017,0.3852514266967688,-0.7686775719027779,1.5391804252963155,-0.19171307260300097,0.9622159259965386,0.5128936739574286,70.05991580265005,2.530317052126179,0.5769644992997728,10,-0.16000175476073508,-0.38000106811522727,-1.0637531280517507,-1.8025016784667969,-0.7400016784667898,2,-0.007973435175748778,1.118179075388665,45.099998474121094,1.0350816139416288,44.974998474121094,1.9052433765128214,45.1349983215332,-0.007973435175748778
3159,2010-10-14,45.3849983215332,45.6500015258789,45.27999877929688,45.43500137329102,732016.0,0.0052048014997210235,-1.8461515889551212,0.5000381475547773,59.73153732389018,59.22611900197901,-0.29753225535038297,-0.6554879725662488,-1.0457380219182255,-1.874884650533133,12.948417782266672,0.5,0.6063985948401083,0.5504983901977525,-0.5745320978862409,1.675528878281746,-0.012016853844244224,1.1130136342397492,-1.404998779296875,83.59114991154199,16.846773266258737,0.5625152440419969,10,-0.5149993896484375,-0.6149978637695312,-1.2787504196166992,-2.037498474121101,-1.2449989318847656,3,-0.01916930624787505,-4.999999999999921,45.1500015258789,1.118179075388665,45.099998474121094,1.0350816139416288,44.974998474121094,-0.01916930624787505
3160,2010-10-15,45.45000076293945,45.93000030517578,45.21500015258789,45.92499923706055,696259.0,0.0014322450988262236,1.9484505269781343,9.49938968568678,60.000016954210075,58.85574689270963,-0.46470426023655875,-0.6249424552583918,-1.0546585942261402,-1.8830186990401074,13.908507646192048,0.7150001525878906,0.5217867229619628,0.5345008850097628,-0.5168791213162649,1.5858808913357905,0.008810881846748941,1.0601908881727766,-1.4366011810302766,74.67021497172695,9.513046973011996,0.5256900031630135,10,-0.49500083923339844,-0.6800003051757812,-1.2325029373168945,-2.102500915527351,-2.0,4,-0.019471993869626503,-1.8461515889551212,45.3849983215332,-4.999999999999921,45.1500015258789,1.118179075388665,45.099998474121094,-0.019471993869626503
3161,2010-10-18,45.54499816894531,45.9900016784668,45.29499816894531,45.29499816894531,402028.0,0.0020901519122376033,-4.560028076171875,-0.5263174802036653,51.02036791373678,57.63773463780868,-0.5878119519534479,-0.6347390207253198,-1.0940541601024094,-1.9273629024123409,14.94564502968499,0.6950035095214844,0.46739364466890976,0.5547483444213839,-0.44904186828190973,1.5585385571246775,0.052853238069737074,1.0566434507730307,-1.454934558105471,77.23769346643459,15.742145461025132,0.501895106351647,10,-0.55999755859375,-0.7749977111816406,-1.327500343322754,-2.1974983215332102,-2.2199974060058594,0,-0.024042100121380194,1.9484505269781343,45.45000076293945,-1.8461515889551212,45.3849983215332,-4.999999999999921,45.1500015258789,-0.024042100121380194
3162,2010-10-19,45.47999954223633,45.77000045776367,45.20000076293945,45.77000045776367,515688.0,-0.0014271298566722601,2.9310199679040276,-1.160003662109375,49.59461075621796,57.14946357156958,-0.4922792074523983,-0.5162697332236021,-0.9674209818934543,-1.8177221210534427,15.335234147342153,0.5699996948242188,0.35256596704491017,0.4389997482299819,-0.555567773533383,1.4335672699933468,-0.05828401265170413,0.9362835091116679,-1.2759396473388662,42.04528213553429,-16.038216805315614,0.4972837608816836,10,-0.4949989318847656,-0.7099990844726562,-1.2625017166137695,-2.132499694824226,-1.5349998474121094,1,-0.02814421266887146,-4.560028076171875,45.54499816894531,1.9484505269781343,45.45000076293945,-1.8461515889551212,45.3849983215332,-0.02814421266887146
3163,2010-10-20,45.08000183105469,45.7599983215332,44.81499862670898,45.50500106811523,730045.0,-0.008795024520837358,1.0214032467983,1.4655099839519894,47.1116987414916,56.04892347749858,0.02388723884868682,-0.049087084500982314,-0.5049749924516931,-1.3790266464067145,15.332344363685829,0.9449996948242259,0.2793305614245867,-0.005248069763183594,-0.9166004702523054,0.9061043307259382,-0.4609242700077445,0.4504281304813773,-0.7687854291430654,22.55340562301196,-32.55126145155488,0.45567620024456085,10,-0.06750106811523438,-0.3100013732910156,-0.9837541580200195,-1.7325019836425852,-0.7450027465820312,2,-0.028394022670876984,2.9310199679040276,45.47999954223633,-4.560028076171875,45.54499816894531,1.9484505269781343,45.45000076293945,-0.028394022670876984
3164,2010-10-21,44.834999084472656,45.07500076293945,44.459999084472656,44.75500106811523,897948.0,-0.005434843314785609,1.1964291796377409,-0.18823096462649302,36.93567510249066,53.38571884929727,0.36531001315189826,0.26253822649697156,-0.21890974829881316,-1.115278980294704,15.810982052309921,0.6200027465820312,0.23008244266162592,-0.28400077819824077,-1.0956179813529943,0.5276164249565127,-0.6898093797756175,0.12180782337913598,-0.4230555659677222,24.509762367202633,-25.309384860902618,0.4058086015773777,10,0.17750167846679688,-0.06499862670898438,-0.8300008773803711,-1.487499237060554,0.06999969482422586,3,-0.009479184693632181,1.0214032467983,45.08000183105469,2.9310199679040276,45.47999954223633,-4.560028076171875,45.54499816894531,-0.009479184693632181
3165,2010-10-22,45.290000915527344,45.43000030517578,44.90499877929688,45.04499053955078,689527.0,0.01014836267081054,-1.0000290646980448,3.062705641123184,49.45204248212319,52.72455384046574,-0.07307732265618938,-0.13852785171955873,-0.6378374231373343,-1.5490191265270283,15.924844248822145,0.595001220703125,0.27587661139237696,0.13225097656250284,-0.6304761556594087,0.8949781087844144,-0.24911258954845295,0.5136145426734586,-0.8300018310546875,54.24839371598256,5.331650992463416,0.3813635661109569,10,-0.2775001525878906,-0.5200004577636719,-1.1525001525878906,-1.9425010681152415,-1.1599998474121165,4,-0.025391951923865785,1.1964291796377409,44.834999084472656,1.0214032467983,45.08000183105469,2.9310199679040276,45.47999954223633,-0.025391951923865785
3166,2010-10-25,45.099998474121094,45.459999084472656,44.959999084472656,45.459999084472656,523541.0,-0.0041952403966746266,1.7777730682829653,-1.4693280189325528,52.092301256151394,51.858064686804944,0.15256487217049397,0.09991450834148452,-0.4322452778971453,-1.3396819060516947,16.059345223296855,0.5,0.29857442546939694,-0.08525142669677876,-0.7934254433084433,0.6229225899148858,-0.43933843500261105,0.2688355816090535,-0.6399993896484375,48.85486402511291,-4.002544102370088,0.35408700830583256,10,0.1250019073486328,-0.2974987030029297,-0.9162483215332031,-1.7524986267089915,-0.6299972534179616,0,-0.036585316341605445,-1.0000290646980448,45.290000915527344,1.1964291796377409,44.834999084472656,1.0214032467983,45.08000183105469,-0.036585316341605445
3167,2010-10-26,45.349998474121094,45.54499053955078,45.09000015258789,45.24499893188477,672386.0,0.005543237438099924,-1.1927400748237413,-0.29166490060609224,65.97108179367825,52.434370258221115,-0.0650879686099941,-0.1681583220286882,-0.6777749913502191,-1.570213936392733,15.211943069512543,0.4549903869628906,0.25152987635078716,0.17074871063232422,-0.5292532930998775,0.8707507143645259,-0.17925229123377306,0.5207497124984215,-0.7981992340087913,68.46153168988253,10.340366203476712,0.3500010018661007,10,-0.12499809265136719,-0.5474987030029297,-1.0912504196166992,-2.0024986267089915,0.02500152587890625,1,-0.04465265224511972,1.7777730682829653,45.099998474121094,-1.0000290646980448,45.290000915527344,1.1964291796377409,44.834999084472656,-0.04465265224511972
3168,2010-10-27,45.50500106811523,45.959999084472656,45.24499893188477,45.32500076293945,849762.0,0.0034179183949165637,-3.205834174800987,1.7142960944596306,66.45569161829886,53.18149851315541,-0.1837628252753305,-0.3410397803034968,-0.8299600555074633,-1.7218941353893698,14.050619233901706,0.7150001525878835,0.2566086462939836,0.3260011672973562,-0.3735071382142223,1.0255094728089347,-0.023752985458436626,0.675755320053149,-0.8669096817016566,69.66679890950473,6.932094492102436,0.3497541527557902,10,-0.2800006866455007,-0.7025012969970632,-1.2562532424926687,-2.157501220703125,0.27499771118165484,2,-0.034281976413007564,-1.1927400748237413,45.349998474121094,1.7777730682829653,45.099998474121094,-1.0000290646980448,45.290000915527344,-0.034281976413007564
3169,2010-10-28,45.68000030517578,46.0,45.32500076293945,45.70000076293945,587344.0,0.003845714381999432,1.1774206449310585,-0.11111346585852175,60.22515978042269,53.20651438273459,-0.349241877534368,-0.5127957949053297,-0.9898952640711016,-1.898267819101548,13.14989905272334,0.6749992370605469,0.23411250653878568,0.482250404357913,-0.2507787015906686,1.2152795103064946,0.11573585138362574,0.8487649573322003,-0.9607943012390194,70.77631615618274,7.970500310492909,0.36651455297428936,10,-0.4500007629394531,-0.8775005340576172,-1.4050045013427734,-2.332500457763679,-0.5649986267089844,3,-0.0294439844946921,-3.205834174800987,45.50500106811523,-1.1927400748237413,45.349998474121094,1.7777730682829653,45.099998474121094,-0.0294439844946921
3170,2010-10-29,45.77000045776367,46.09000015258789,45.38499069213867,45.38499069213867,779386.0,0.001970230997955902,-2.6622939124920735,-19.25004768262445,65.31792757234314,54.795132122579744,-0.43480041269631187,-0.6370321268427119,-1.0584781524734979,-1.9812292430255383,11.89150921453812,0.7050094604492188,0.20603871930042317,0.5732505798339815,-0.1564234451332993,1.3029246048012624,0.2084135673503411,0.938087592317622,-0.9483309341418504,71.68146970356793,8.578123352815709,0.3648370124836397,10,-0.49500083923339844,-0.7849998474121094,-1.495004653930664,-2.4225006103515696,-0.9249992370605398,4,-0.0188988785190205,1.1774206449310585,45.68000030517578,-3.205834174800987,45.50500106811523,-1.1927400748237413,45.349998474121094,-0.0188988785190205
3171,2010-11-01,45.6500015258789,46.41999816894531,45.42499923706055,46.30500030517578,508845.0,-0.002621781312751037,1.2485991137778238,-1.7012523779328022,60.61780326796792,56.01993129055196,-0.3334010587959355,-0.518409547546085,-0.9252682599401325,-1.8478722411361872,10.716992331270674,0.9949989318847656,0.16491540042969177,0.43725166320800213,-0.3182998399310435,1.1928031663470477,0.05947591163847932,0.8150274147775249,-0.7014989393604694,42.10542921144587,-17.79616960060624,0.3777757515695225,11,-0.21000289916991477,-0.45000267028807883,-1.3462533950805593,-2.302501678466797,-1.2350006103515554,0,-0.033296832572984436,-2.6622939124920735,45.77000045776367,1.1774206449310585,45.68000030517578,-3.205834174800987,45.50500106811523,-0.033296832572984436
3172,2010-11-02,45.27000045776367,45.915000915527344,45.209999084472656,45.63999938964844,675628.0,-0.008324229034248898,-1.8775486372235326,0.5648849182313688,52.054774835034166,56.569161967612246,0.015286537857605254,-0.11973864541459989,-0.5413575578548304,-1.4676044876153753,10.178085806299952,0.7050018310546875,0.10574727692169716,0.04150066375732564,-0.7045003560104917,0.7875016835251429,-0.331499846126583,0.4145011736412343,-0.144918401354019,4.958794933069352,-51.44129486661848,0.37300050988390776,11,0.1699981689453125,-0.07000160217285156,-0.966252326965332,-1.9225006103515696,-0.75,1,-0.017671730262228014,1.2485991137778238,45.6500015258789,-2.6622939124920735,45.77000045776367,1.1774206449310585,45.68000030517578,-0.017671730262228014
3173,2010-11-03,44.959999084472656,45.6500015258789,44.900001525878906,45.40999984741211,631990.0,-0.00684783234275077,-1.6315979681570614,1.2162217892012825,42.9048696828395,57.23240580987323,0.3424920929062054,0.250768778430313,-0.25047211296038085,-1.1602540598761806,10.544730699737325,0.7499999999999929,0.07972186748664001,-0.29875068664550497,-0.9368806760383492,0.3393793027473393,-0.6178156813419307,0.020314308050920715,1.4599990844726562,3.9472165196833795,-46.9886945860745,0.3190649946964231,11,0.7000007629394531,0.23999977111816406,-0.4737510681152344,-1.612499237060554,-0.579998016357429,2,0.009230447597377012,-1.8775486372235326,45.27000045776367,1.2485991137778238,45.6500015258789,-2.6622939124920735,45.77000045776367,0.009230447597377012
3174,2010-11-04,43.81999969482422,45.01499938964844,43.45000076293945,44.77000045776367,2299955.0,-0.02535585882701108,1.1736112766797266,2.111109227313186,29.975434120609947,55.06833821414953,1.4788941704286387,1.4123823170829866,0.8735340604785904,-0.03291465615264144,11.222243430938239,1.5649986267089844,0.03249974687727786,-1.4065000534057646,-2.246726713497843,-0.5662733933136863,-1.8266133834518001,-0.986386723359729,2.569598541259765,12.457887375139197,-34.01032546170474,0.4201133300460384,11,1.114999771118164,1.114999771118164,0.7762489318847656,-0.46249961853028054,0.5050010681152344,3,0.044728413923384114,-1.6315979681570614,44.959999084472656,-1.8775486372235326,45.27000045776367,1.2485991137778238,45.6500015258789,0.044728413923384114
3175,2010-11-05,43.73500061035156,44.38499069213867,43.69499969482422,43.99499893188477,1235643.0,-0.0019397326577959006,-3.0587687509116,0.2736822239265726,27.709418156056614,52.35912898080567,1.4752591303013105,1.4620809909861805,0.9458968768200933,0.04574732089991329,11.109376972764046,0.6899909973144531,0.020290925129330617,-1.421499252319336,-2.4947732869985515,-0.3482252176401204,-1.9581362696589437,-0.8848622349797282,2.5370137268066415,9.595962839421656,-31.617742995047355,0.5366370173396091,11,1.1999988555908203,1.1999988555908203,0.877497673034668,-0.3775005340576243,0.38499832153321023,4,0.03155369952798415,1.1736112766797266,43.81999969482422,-1.6315979681570614,44.959999084472656,-1.8775486372235326,45.27000045776367,0.03155369952798415
3176,2010-11-08,43.99499893188477,44.23500061035156,42.99499893188477,43.349998474121094,867408.0,0.005944856931628051,1.2044399534777928,-2.480787006470315,32.549954098172634,48.645670347971716,1.164491617893745,1.18569008210482,0.6719932177551087,-0.21594712413718042,11.015220101986737,1.2400016784667898,0.07717075159430209,-1.1125009536743065,-2.303672706037787,0.07867079868917415,-1.7080868298560432,-0.5169150774925697,2.164134862304678,34.2465520777676,-6.578504253590793,0.5955858761817402,11,0.7124996185302663,0.7124996185302663,0.6674985885620046,-0.5874996185302805,0.30500030517577414,0,0.019320429809178474,-3.0587687509116,43.73500061035156,1.1736112766797266,43.81999969482422,-1.6315979681570614,44.959999084472656,0.019320429809178474
3177,2010-11-09,43.7400016784668,44.209999084472656,43.65999984741211,44.09000015258789,939567.0,-0.005796050905985339,-1.1568507188056307,-0.5426329080983836,33.6983125319632,45.00596156060109,1.3042496110301087,1.4056437818126426,0.9157994050158749,0.03290004536611946,12.014349206174243,0.5499992370605469,0.03500869014007435,-1.2994983673095675,-2.638566676030919,0.03956994141178427,-1.9690325216702433,-0.6299642129488916,2.22928402398437,28.060339687324326,-14.453185318251077,0.6695341543606745,11,0.9674968719482422,0.9674968719482422,0.9224958419799805,-0.3325023651123047,0.154998779296875,1,0.015432080730642728,1.2044399534777928,43.99499893188477,-3.0587687509116,43.73500061035156,1.1736112766797266,43.81999969482422,0.015432080730642728
3178,2010-11-10,44.790000915527344,44.81999969482422,43.72999954223633,43.76499938964844,1208885.0,0.02400546860466779,1.0092185665164226,-2.9285885558583105,49.54223641339358,43.818970075375624,0.15886835055810167,0.3449785795075826,-0.14228602836438853,-1.008104748236505,12.178206009568422,1.0900001525878906,0.017005554436003933,-0.2314990997314439,-1.573987199074665,1.1109889996117772,-0.9027431494030509,0.4397449499401631,1.0008275806898368,88.8614642013404,42.25007392664877,0.6712440496716094,11,-0.08250236511230469,-0.08250236511230469,-0.1275033950805664,-1.3825016021728516,-1.2299995422363281,2,-0.006028141376305918,-1.1568507188056307,43.7400016784668,1.2044399534777928,43.99499893188477,-3.0587687509116,43.73500061035156,-0.006028141376305918
3179,2010-11-11,44.51499938964844,44.97999954223633,44.40499877929688,44.76499938964844,847196.0,-0.00613979728193248,-1.4468054022466512,-0.2439020759365533,41.81624682175741,41.20767221419944,0.28076067555497275,0.5812616690689509,0.1506036658451393,-0.7304865103137814,12.268655418857927,0.575000762939446,-0.08356259725304938,-0.46300067901611186,-1.8122593345807587,0.886257976548535,-1.1376300067984388,0.21162864876621512,1.1080793327087974,76.57430682071497,29.651303259119672,0.674629327782324,11,0.19249916076660156,0.19249916076660156,0.2162485122680664,-0.7449989318847656,-1.4549980163574219,3,-0.003032647947527667,1.0092185665164226,44.790000915527344,-1.1568507188056307,43.7400016784668,1.2044399534777928,43.99499893188477,-0.003032647947527667
3180,2010-11-12,44.56499862670898,44.92499923706055,44.400001525878906,44.400001525878906,874538.0,0.001123199769652583,-5.363720435576723,-0.6599884033202841,44.17845321617758,39.381077764000516,0.046775339587242115,0.4865040918856991,0.13620601864956683,-0.7809846662403928,12.027930179604557,0.5249977111816406,-0.20600578855895435,-0.36875133514404723,-1.710862316889738,0.9733596466016436,-1.0398068260168927,0.3023041557287982,0.9003953082199132,79.09315929863358,31.07551258043617,0.6710554908728463,11,-0.10999870300292258,0.1424999237060618,0.19124889373780007,-0.7949981689453054,-1.5550003051757741,4,-0.00538534435465432,-1.4468054022466512,44.51499938964844,1.0092185665164226,44.790000915527344,-1.1568507188056307,43.7400016784668,-0.00538534435465432
3181,2010-11-15,44.45000076293945,44.66999816894531,44.13000106811523,44.584999084472656,603141.0,-0.002580452537041089,2.541005340637671,-0.8181860217788713,39.91032885975499,38.031694877858385,-0.029444188680116667,0.5431066965264364,0.267182836352589,-0.6768994638937897,11.820001618298743,0.5399971008300852,-0.32443382951814925,-0.42899932861327983,-1.7553661045605295,0.8973674473339699,-1.0921827165869047,0.23418405936034503,0.8671694718067897,59.84856804323324,13.82138655558331,0.6631833879736256,11,-0.1275005340576172,0.25749778747558594,0.3062467575073242,-0.6800003051757812,-1.0600013732910156,0,-0.007424113057154846,-5.363720435576723,44.56499862670898,-1.4468054022466512,44.51499938964844,1.0092185665164226,44.790000915527344,-0.007424113057154846
3182,2010-11-16,44.20000076293945,44.52000045776367,44.06499862670898,44.29999923706055,638485.0,-0.005624296866344247,-1.4594511000679893,0.7407386476023623,35.675055943400125,37.22838224014289,0.05902145899926836,0.729708113000207,0.5288132473384195,-0.43259062458972153,11.787717121654657,0.4550018310546946,-0.48454111565969527,-0.6149993896484389,-1.942787563970846,0.7127887846739682,-1.2788934768096425,0.04889469751276465,0.9778391936350985,37.60009765625,-5.212241324200548,0.6638940871612049,11,-0.19500160217285156,0.5074977874755859,0.6587495803833008,-0.43000030517578125,-0.9150009155273438,1,0.0022624088777152274,2.541005340637671,44.45000076293945,-5.363720435576723,44.56499862670898,-1.4468054022466512,44.51499938964844,0.0022624088777152274
3183,2010-11-17,43.79999923706055,44.5,43.77000045776367,44.310001373291016,908508.0,-0.00904980812159395,-1.5614032739489498,5.100099183642328,30.33469614467772,37.26830024281709,0.3097458938939326,1.084501179940709,0.9252371283731762,-0.04130272712068006,12.501749169978488,0.7299995422363281,-0.6458775089773852,-0.9510007858276381,-2.346665687343389,0.4446641156881128,-1.6488332365855172,-0.2531683350697591,1.2468702580326152,2.4792398342969917,-35.27584573818942,0.6978324507578759,11,0.1875,0.9074993133544922,1.080000877380371,-0.029998779296875,-0.29000091552734375,2,0.0021689776794047155,-1.4594511000679893,44.20000076293945,2.541005340637671,44.45000076293945,-5.363720435576723,44.56499862670898,0.0021689776794047155
3184,2010-11-18,44.40999984741211,44.40999984741211,43.93000030517578,44.10499954223633,765729.0,0.013926954816826154,2.147534832528704,-0.5980373090789415,37.16979448120793,38.3194531678339,-0.23217790288583018,0.4648618728416807,0.33172981194853435,-0.6489738723788463,13.676515357189329,0.6100006103515625,-0.7508913052452684,-0.31975021362304545,-1.722951554695193,1.083451127449102,-1.0213508841591192,0.3818504569130283,0.5137574138885483,55.411261130340584,21.04100082028313,0.7016006705360724,11,-0.4225006103515625,0.2974987030029297,0.4700002670288086,-0.6399993896484375,-0.8450012207031321,3,-0.01913979907772112,-1.5614032739489498,43.79999923706055,-1.4594511000679893,44.20000076293945,2.541005340637671,44.45000076293945,-0.01913979907772112
3185,2010-11-19,44.13999938964844,44.38000106811523,43.79499053955078,44.32500076293945,1080416.0,-0.006079722105187257,2.966146405803616,-0.6065612727318208,36.1467616351832,38.719098449723965,0.11321939687057636,0.679107866720102,0.6134918711840456,-0.36381994251795646,14.582527729435757,0.6150093078613281,-0.8148065672048972,-0.5322505950927763,-1.9330342987463922,0.8685331085608397,-1.2326424469195842,0.16814125673403169,0.6680323718872643,41.11109698256679,7.4004078769723804,0.7003918518268083,11,0.18000030517578125,0.5674991607666016,0.6800003051757812,-0.1399993896484375,-0.48999786376953125,4,-0.02446755847963833,2.147534832528704,44.40999984741211,-1.5614032739489498,43.79999923706055,-1.4594511000679893,44.20000076293945,-0.02446755847963833
3186,2010-11-22,43.45000076293945,44.21500015258789,43.23500061035156,44.21500015258789,798089.0,-0.015632048850249936,1.5620923506532363,4.135101140276718,34.201376471242725,38.774994442977246,0.802132913034427,1.3061202059758301,1.3007068198653755,0.34585646641975387,15.723239693673,0.9799995422363281,-0.7375269481162121,-1.139749336242673,-2.626195181641073,0.34669650915572703,-1.8829722589418765,-0.3965264135434694,1.2492490288171894,16.7315313710647,-19.7644500226537,0.7432229226992011,11,0.6574993133544922,1.257497787475586,1.4124994277954102,0.7724990844726562,0.0,0,-0.01012663828953364,2.966146405803616,44.13999938964844,2.147534832528704,44.40999984741211,-1.5614032739489498,43.79999923706055,-0.01012663828953364
3187,2010-11-23,43.32500076293945,43.72499084472656,43.26499938964844,43.40999984741211,664078.0,-0.0028768699149624988,-3.487681429103089,0.11111000299192181,35.33631986293075,37.1965592707036,0.963384458972449,1.3403546044234105,1.4239922072452487,0.48338077114001976,16.804385313956022,0.459991455078125,-0.6414757686297108,-1.1634994506835952,-2.7066887967151203,0.37968989534792996,-1.9350941236993577,-0.3919047776678326,1.2719939772248807,7.114640000964983,-32.114751061451145,0.7715946730157621,11,0.7824993133544922,1.382497787475586,1.552499771118164,0.8974990844726562,-0.095001220703125,1,0.0015002567931767796,1.5620923506532363,43.45000076293945,2.966146405803616,44.13999938964844,2.147534832528704,44.40999984741211,0.0015002567931767796
3188,2010-11-24,43.94499969482422,44.09000015258789,43.26499938964844,43.400001525878906,733139.0,0.01431041941065847,-1.0245356848648244,-6.411812225114442,51.23640139578127,38.24324311226181,0.23570362149261825,0.6297811275060354,0.8187967795331446,-0.11541160523506733,17.125508766681946,0.8250007629394531,-0.5657863188596224,-0.46550045013427876,-1.9488996093640765,1.017898709095519,-1.2072000297491812,0.27619912948062364,0.5558752968433396,60.425493232560335,17.073987203764382,0.7416995796148996,11,0.13500022888183594,0.7624988555908203,0.9325008392333984,0.2775001525878906,-0.9099998474121094,2,-0.015018770098884415,-3.487681429103089,43.32500076293945,1.5620923506532363,43.45000076293945,2.966146405803616,44.13999938964844,-0.015018770098884415
3189,2010-11-25,44.334999084472656,44.4900016784668,43.93000030517578,44.00500106811523,658583.0,0.008874715948498979,-1.3333412806268825,0.6055029817733982,55.59700802083853,39.5119714238908,-0.2039628207916664,0.14108461055622,0.44876026232736876,-0.4777295316282135,17.160866598637632,0.5600013732910156,-0.4648739431804074,-0.008250999450680752,-1.3659476092917018,1.3494456103903403,-0.6870993043711948,0.6705973054698333,-1.3400001525878835,87.6492062092884,38.37434175189837,0.678848304920511,11,-0.38249969482421875,0.3724994659423828,0.5562515258789062,-0.11249923706054688,-1.4799995422363281,3,-0.01860834058815608,-1.0245356848648244,43.94499969482422,-3.487681429103089,43.32500076293945,1.5620923506532363,43.45000076293945,-0.01860834058815608
3190,2010-11-26,44.90499877929688,44.90499877929688,44.150001525878906,44.27999877929688,552202.0,0.012856652906165333,1.4159912109375228,1.8939507785496719,58.02469800283243,41.52467910645496,-0.80535304616172,-0.5239022731613545,-0.0890834601584487,-1.0155740170439458,16.840592173590636,0.7549972534179759,-0.5072135760157934,0.604998779296885,-0.6088163434582796,1.8188139020520495,-0.0019087820806973355,1.2119063406744672,-1.8800997924804719,100.0,46.8072796140637,0.606907561377583,11,-0.8349990844726634,-0.19750022888184304,-0.013748168945319605,-0.642498016357429,-2.329998016357429,4,-0.02984077917859118,-1.3333412806268825,44.334999084472656,-1.0245356848648244,43.94499969482422,-3.487681429103089,43.32500076293945,-0.02984077917859118
3191,2010-11-29,44.13000106811523,44.83000183105469,44.11000061035156,44.56499862670898,786671.0,-0.017258606664052767,-2.0315938257923456,-0.69599609375,53.15024003648303,43.466366227908615,-0.089983597436472,0.13848216145071746,0.702635409721097,-0.21882846346593965,16.088297316778817,0.7949981689453196,-0.5056436666023814,-0.09399890899658914,-1.1290960994981347,0.9410982815049564,-0.6115475042473619,0.42354968625418365,-1.0298980895995982,52.74402441407092,-3.4779135400870445,0.5175485952507731,11,-0.06000137329100852,0.5774974822998118,0.7612495422363352,0.19249916076660867,-0.625,0,-0.01087694381641724,1.4159912109375228,44.90499877929688,-1.3333412806268825,44.334999084472656,-1.0245356848648244,43.94499969482422,-0.01087694381641724
3192,2010-11-30,44.47000122070313,44.834999084472656,44.11000061035156,44.11000061035156,886691.0,0.007704512675245745,-3.027762471919637,-0.8275922548056849,47.08029247891481,45.32698804282385,-0.4332135034243336,-0.27882018310435086,0.3702732346086819,-0.5362400939884893,15.707781969737871,0.7249984741210938,-0.5169838711953076,0.28600120544434304,-0.6343733279111774,1.2063757387998635,-0.17418606123342073,0.7461884721221068,-1.2977024101562549,73.4757487509189,20.499202691857533,0.4601872666777605,11,-0.40000152587891336,0.23749732971190696,0.5437488555908132,-0.09750175476074929,-1.0300025939941548,1,-0.022936820997630503,-2.0315938257923456,44.13000106811523,1.4159912109375228,44.90499877929688,-1.3333412806268825,44.334999084472656,-0.022936820997630503
3193,2010-12-01,45.375,45.43999862670898,44.47999954223633,44.53499984741211,998796.0,0.020350770282316688,-1.021049081060229,2.333329801212178,57.03765628726512,47.53452824349687,-1.2195524486655742,-1.2133427233148808,-0.5077096703246013,-1.4189066876162428,15.962615357260523,0.9699974060058452,-0.47549611913019163,1.1702499389648438,0.1617211294634444,2.178778748466243,0.6659855342141441,1.6745143437155434,-2.1333931907031243,95.69545040003885,43.81588296283235,0.5042644047506994,12,-1.0375003814697266,-0.6675014495849609,-0.3612499237060547,-0.8525047302246094,-2.2550010681152273,2,-0.04727273736118287,-3.027762471919637,44.47000122070313,-2.0315938257923456,44.13000106811523,1.4159912109375228,44.90499877929688,-0.04727273736118287
3194,2010-12-02,45.77999877929688,45.77999877929688,44.86999893188477,45.38000106811523,1090324.0,0.008925592932162774,3.5500252725138335,0.4761876649061708,59.396763787653654,50.117861815993585,-1.57545606953758,-1.5430894313438657,-0.8793011229330148,-1.7935626793382369,15.954680255149848,0.9099998474121094,-0.3755471491980984,1.4772487640380945,0.265667364413531,2.688830163662658,0.8714580642258127,2.083039463850376,-2.4064884609552806,100.0,49.43276411536081,0.6057906998122818,12,-1.2724990844726634,-1.072500228881843,-0.7662487030029368,-1.2575035095214915,-2.9199981689453196,3,-0.05996065978765697,-1.021049081060229,45.375,-3.027762471919637,44.47000122070313,-2.0315938257923456,44.13000106811523,-0.05996065978765697
3195,2010-12-03,45.1150016784668,45.68500137329102,44.81999969482422,45.56999969482422,807932.0,-0.014525930942812071,1.5255472826601157,-1.1375015497295913,54.73985528604007,52.39991501763774,-0.8466440435096132,-0.8109847896623776,-0.1993796803521235,-1.0953149340096502,15.915911143461736,0.9599990844726634,-0.21655502646252955,0.7432516098022433,-0.4891921156399519,1.9756953352444384,0.12702974708114567,1.3594734725233408,-1.548972283248773,60.179770661062385,10.340979170685095,0.616221862721098,12,-0.5925025939941406,-0.4075031280517578,-0.09875202178955078,-0.5925064086914062,-1.8550033569335938,4,-0.0500942491887163,3.5500252725138335,45.77999877929688,-1.021049081060229,45.375,-3.027762471919637,44.47000122070313,-0.0500942491887163
3196,2010-12-06,44.84500122070313,45.14500045776367,44.7400016784668,45.07500076293945,453642.0,-0.005984715675906416,1.1891889105399358,0.5054957032068592,54.58423007286164,54.538571707630055,-0.4000192652902186,-0.4996568864630859,0.08158707553081967,-0.7932963041274874,15.068075456281521,0.404998779296875,-0.13428025988715575,0.4307510375976662,-0.8056067999835079,1.6671088751788403,-0.18742788119292442,1.0489299563882568,-1.1018542747588,44.01206085248322,-7.070195936737811,0.6181789187905882,12,-0.32250213623047586,-0.13750267028809304,0.28499889373778586,-0.27750587463379617,-1.835002899169929,0,-0.05061880691210041,1.5255472826601157,45.1150016784668,3.5500252725138335,45.77999877929688,-1.021049081060229,45.375,-0.05061880691210041
3197,2010-12-07,44.415000915527344,45.0,43.849998474121094,44.81999969482422,935912.0,-0.009588589440761908,2.006542335693627,1.76086776242687,54.35245903852225,54.88480033460128,0.22446214141765353,-0.017385870900895384,0.48812418766260635,-0.32139804939312455,14.080199868847277,1.1500015258789062,-0.028064823032217134,-0.032999229431155186,-1.2280210663771953,1.162022607514885,-0.6305101479041753,0.5645116890418649,1.3649978637695384,29.274733267712538,-26.800666320024373,0.5975109184730205,12,0.3999977111816406,0.03999900817871094,0.9049978256225586,0.3174934387207031,-1.6049995422363281,1,-0.020488569822228353,1.1891889105399358,44.84500122070313,1.5255472826601157,45.1150016784668,3.5500252725138335,45.77999877929688,-0.020488569822228353
3198,2010-12-08,44.52000045776367,44.97000122070313,44.19499969482422,44.5,582098.0,0.0023640558386124333,-1.4603181331024562,-0.0493839951774546,50.83842057334522,54.35606839599091,0.23423644906740293,-0.15141335171121284,0.35910837264307816,-0.3793122258187154,14.005398676870884,0.7750015258789134,0.1616963812409722,0.0855003356933608,-1.0993106562782629,1.2703113276649844,-0.5069051602924475,0.6779058316791691,1.2213983154296955,34.715123196913325,-20.558444127838484,0.5924054959858112,12,0.2949981689453125,-0.13250160217284446,0.7999982833862305,0.212493896484375,-2.045001983642578,2,-0.024258800987194462,2.006542335693627,44.415000915527344,1.1891889105399358,44.84500122070313,1.5255472826601157,45.1150016784668,-0.024258800987194462
3199,2010-12-09,44.38000106811523,44.7400016784668,44.08000183105469,44.39500045776367,549590.0,-0.003144640346112837,-1.1463484226327085,-0.7499523173759036,51.86626822885606,53.67179842110465,0.4260996095339138,-0.02323766780352088,0.4795782307267231,-0.1943199361522474,14.220138614245833,0.6599998474121094,0.36133692701785947,-0.047749137878426495,-1.2321672672185358,1.1366689914616828,-0.6399582025484847,0.5444599267916317,1.3235696990966943,28.882929516562744,-27.01792178177759,0.5922090646700551,12,0.4349975585937571,0.007497787475600148,1.0499982833862376,0.3524932861328196,-2.3350028991699148,3,-0.028391214644104656,-1.4603181331024562,44.52000045776367,2.006542335693627,44.415000915527344,1.1891889105399358,44.84500122070313,-0.028391214644104656
3200,2010-12-10,44.32500076293945,44.66999816894531,44.26499938964844,44.38499069213867,391092.0,-0.0012393038272207058,-3.500169548999661,3.9994913529991227,57.54962405916043,54.1606188680688,0.43602814045854643,0.013555715305876959,0.4983718279420941,-0.08963914329304146,14.440258272010484,0.404998779296875,0.4156124900392797,-0.09074954986571981,-1.2741754703986388,1.0926763706671991,-0.6824625101321828,0.5009634104007432,1.341498558410649,36.67965723745644,-23.177170193172913,0.5917129602664599,12,0.48999786376953125,0.06249809265137429,0.6099987030029297,0.40749359130859375,-2.420001983642571,4,-0.0330513283106989,-1.1463484226327085,44.38000106811523,-1.4603181331024562,44.52000045776367,2.006542335693627,44.415000915527344,-0.0330513283106989
3201,2010-12-13,44.11999893188477,44.4900016784668,43.90999984741211,44.46500015258789,640544.0,-0.004624970728169364,1.9366863676748947,5.750985628894705,56.76595064976556,55.23680310927444,0.7146109367654532,0.2029735770177794,0.6788677221549051,0.1639562628395126,14.514983752078237,0.5800018310546875,0.4101260186811828,-0.2792512893676715,-1.4698469868105946,0.9113444080752515,-0.8745491380891366,0.31604655935379355,1.5101703725207472,23.478269522931893,-41.2717350983454,0.5952978487214617,12,0.6949996948242116,0.2674999237060547,0.8150005340576101,0.6124954223632741,-2.2150001525878906,0,-0.019492308050126916,-3.500169548999661,44.32500076293945,-1.1463484226327085,44.38000106811523,-1.4603181331024562,44.52000045776367,-0.019492308050126916
3202,2010-12-14,44.29999923706055,44.525001525878906,43.9900016784668,44.0,591547.0,0.0040797894273223445,-2.343792096322346,-0.8695599292348698,53.26586891323464,54.81771562327105,0.5676548292388546,0.032516145910079786,0.48803706049081086,0.002155259861993386,14.489459436305784,0.5349998474121094,0.3452243527768104,-0.10425090789794922,-1.2921603029577895,1.083658487161891,-0.6982056054278658,0.48970378963196737,1.2945666507392843,36.792347583248215,-27.327179773009547,0.59395469752992,12,0.5149993896484375,0.20750045776367188,0.4074993133544922,0.4074993133544922,-3.174999237060547,1,-0.029119659994218505,1.9366863676748947,44.11999893188477,-3.500169548999661,44.32500076293945,-1.1463484226327085,44.38000106811523,-0.029119659994218505
3203,2010-12-15,43.89500045776367,44.415000915527344,43.849998474121094,44.32500076293945,706272.0,-0.009142184791688712,-1.1730684585815312,-1.4333379957529595,45.963310265468294,53.32510967636157,0.827676978362831,0.46904529850723264,0.8966188900564163,0.4235822592054177,14.171871588391072,0.56500244140625,0.3597823810030292,-0.5139997482299776,-1.6924578214635986,0.6644583250036433,-1.1032287848467845,0.0752292883868293,1.664674081762584,5.056384451521373,-53.76990905623293,0.5892290366168095,12,0.8724994659423828,0.6124992370605469,0.8124980926513672,0.8124980926513672,-2.7900009155273438,2,-0.024718056114765408,-2.343792096322346,44.29999923706055,1.9366863676748947,44.11999893188477,-3.500169548999661,44.32500076293945,-0.024718056114765408
3204,2010-12-16,43.560001373291016,44.26499938964844,43.560001373291016,44.26499938964844,807210.0,-0.007631827793121881,1.0,1.639529107006618,37.10451261412104,51.36562715725945,0.9103900404532226,0.7769333462579127,1.2278359899049747,0.7879979433119075,13.979694507238532,0.7049980163574219,0.38618471926623954,-0.8064989089965806,-2.0446043753486904,0.4316065573555292,-1.4255516421726355,-0.1874461758205257,1.965479644927136,0.0,-51.40318828602652,0.619052733176056,12,0.7924995422363281,0.9474983215332031,1.1474971771240234,1.1474971771240234,-1.4750022888183594,3,-0.024908238405961014,-1.1730684585815312,43.89500045776367,-2.343792096322346,44.29999923706055,1.9366863676748947,44.11999893188477,-0.024908238405961014
3205,2010-12-17,43.060001373291016,43.72499084472656,42.74499893188477,43.72499084472656,1716552.0,-0.011478420207456153,1.9473907631236054,0.9432501312151333,39.17003220102094,49.65293850483271,1.2161210716328767,1.2562844125818131,1.6965666371591794,1.3163226090870381,13.945085154639353,0.9799919128417898,0.25274675883101594,-1.2524990081787095,-2.6196794645754977,0.11468144821807869,-1.9360892363771,-0.568908779980319,2.386860459130048,17.696740581675865,-32.15146864606281,0.6835902281983928,12,0.8124980926513672,1.2024974822998118,1.6474971771240234,1.6474971771240234,-1.0,4,-0.023571833998483838,1.0,43.560001373291016,-1.1730684585815312,43.89500045776367,-2.343792096322346,44.29999923706055,-0.023571833998483838
3206,2010-12-20,43.0099983215332,43.25,42.53499984741211,43.25,967289.0,-0.0011612412950090523,4.958292934912183,0.3609104937386346,34.301036367618764,47.4250026525101,1.0934426312428087,1.3403540744600804,1.7192326524820345,1.3944076214293446,13.332496906248418,0.7150001525878906,0.04828763942089864,-1.2805019378662124,-2.718449475041858,0.15744559930943325,-1.9994757064540352,-0.5615281692783896,2.274751736855684,23.869249923801966,-22.0405315883312,0.7189737685878221,12,0.7425022125244141,1.147500991821289,1.5712509155273438,1.697500228881836,-0.664997100830071,0,-0.025691689964170372,1.9473907631236054,43.060001373291016,1.0,43.560001373291016,-1.1730684585815312,43.89500045776367,-0.025691689964170372
3207,2010-12-21,43.38999938964844,43.45000076293945,43.02999877929688,43.24499893188477,553372.0,0.008835179794112857,2.1697879629762378,-0.6041643487244399,25.939386541193187,44.65844331560432,0.6177139406188417,1.017647534909166,1.311716822934443,1.0401931627471583,12.539522283062224,0.44000244140625,-0.0802408030909163,-0.9037508010864244,-2.3327764990701,0.5252748968972512,-1.6182636500782621,-0.1892379520945866,1.6747706518623104,45.47867321657931,5.624107240353496,0.7145128489918389,12,0.24750137329101562,0.7674999237060547,1.125,1.3174991607666016,-0.5900001525878906,1,-0.03422449023370655,4.958292934912183,43.0099983215332,1.9473907631236054,43.060001373291016,1.0,43.560001373291016,-0.03422449023370655
3208,2010-12-22,43.28499984741211,43.435001373291016,42.93999862670898,43.40999984741211,582344.0,-0.0024199019062760563,4.657075595082477,-0.8620662439820475,17.38564138262538,40.82726255491203,0.5912856265580331,1.128526455411631,1.3858022106702919,1.1569785721944186,12.456010114750407,0.49500274658203836,-0.20251205128037242,-0.975750350952147,-2.467779274965629,0.5162785730613351,-1.721764812958888,-0.22973588894540597,1.5773885785707478,43.352612627312794,10.647260515174217,0.7460144620067399,12,0.31749916076660156,0.8724994659423828,1.071249008178711,1.4224987030029297,-0.5499992370605469,2,-0.04990181021200235,2.1697879629762378,43.38999938964844,4.958292934912183,43.0099983215332,1.9473907631236054,43.060001373291016,-0.04990181021200235
3209,2010-12-23,43.5099983215332,43.599998474121094,43.26499938964844,43.38999938964844,424387.0,0.005198070345714623,1.2333329094770036,-0.959991455078125,26.292432141255176,37.35424123070033,0.25691659273550016,0.8838683459781294,1.1242908929217066,0.9502236637164714,12.960339193757688,0.33499908447265625,-0.295285717979759,-0.7095018386840835,-2.238057961199388,0.8190542838312211,-1.4737798999417393,0.0547762225735724,1.1661990181639936,81.93326473237612,50.52612523638982,0.7642780612576532,12,0.020002365112304688,0.6475009918212891,0.8375005722045898,1.197500228881836,-0.07999801635742188,3,-0.055274623582475146,4.657075595082477,43.28499984741211,2.1697879629762378,43.38999938964844,4.958292934912183,43.0099983215332,-0.055274623582475146
3210,2010-12-27,43.56499862670898,44.14500045776367,43.34000015258789,43.63999938964844,261342.0,0.001264084286313416,-2.0666811989100817,-0.6250119210351229,29.81069727086829,34.35921307748952,0.0925000874875721,0.7624210328045677,1.0305684931537016,0.9133332599896846,13.789907050350553,0.8050003051757812,-0.3714601072158814,-0.5875015258789134,-2.106987728766228,0.9319846770084013,-1.3472446273225671,0.1722415755647404,0.9399029136054153,63.97505520646701,32.75114190551041,0.7597431014436565,12,-0.03499794006346946,0.5925006866455149,0.7825002670288157,1.1424999237060618,0.335002899169929,0,-0.033972215973604,1.2333329094770036,43.5099983215332,4.657075595082477,43.28499984741211,2.1697879629762378,43.38999938964844,-0.033972215973604
3211,2010-12-28,43.650001525878906,43.810001373291016,43.31999969482422,43.5099983215332,239914.0,0.001951174150108148,1.130428653171569,-1.8666904023191355,36.46020973374124,32.49191761310137,-0.07396086669474045,0.6741795057375697,0.9039703559191139,0.8457612122539047,14.615384300095327,0.4900016784667969,-0.45112082076337146,-0.4784986495971708,-2.014553795718541,1.0575564965241995,-1.246526222657856,0.28952892346351433,0.6973078790033043,58.9213128870094,26.316875477897952,0.7680275730606856,12,-0.1750011444091797,0.5074977874755859,0.8637475967407227,1.0574970245361328,0.7249984741210938,1,-0.036426119060848694,-2.0666811989100817,43.56499862670898,1.2333329094770036,43.5099983215332,4.657075595082477,43.28499984741211,-0.036426119060848694
3212,2010-12-29,43.45000076293945,43.70000076293945,43.3650016784668,43.63499069213867,256865.0,-0.004581918807514351,1.1269103150960305,-1.321326394376175,31.678123799744384,30.904674672465376,-0.008059737200944994,0.8367467535067874,1.0612896713516804,1.065001032238797,15.493794971540014,0.33499908447265625,-0.5796824785399011,-0.6274993896484347,-2.183417067681681,0.9284182883848118,-1.4054582286650543,0.150459449368185,0.7523238773451482,42.32376441985066,9.573790213996006,0.777958839016622,12,-0.05000114440917969,0.7074985504150391,0.9574985504150391,1.257497787475586,1.1949996948242188,2,-0.025431519512856382,1.130428653171569,43.650001525878906,-2.0666811989100817,43.56499862670898,1.2333329094770036,43.5099983215332,-0.025431519512856382
3213,2010-12-30,43.22999954223633,43.70500183105469,43.16999816894531,43.61999893188477,300379.0,-0.005063319144766876,-1.098044788846171,2.10821957355553,30.833356645312875,30.207879564820022,0.12034675396463257,0.9357888081550598,1.2480681068068549,1.3052330787171798,16.27001617068299,0.535003662109375,-0.7030503607496286,-0.7402505874633789,-2.213083820685675,0.7325826457589173,-1.4766672040745306,-0.003833970852227253,0.8389391146184764,6.153972557719169,-25.96629690567148,0.7364166166111497,12,0.1100006103515625,0.9274997711181641,1.177499771118164,1.477499008178711,1.5550003051757812,3,-0.009946803371017054,1.1269103150960305,43.45000076293945,1.130428653171569,43.650001525878906,-2.0666811989100817,43.56499862670898,-0.009946803371017054
3214,2011-01-03,43.03499984741211,43.8650016784668,42.79999923706055,43.18999862670898,640962.0,-0.004510749407565906,-2.4080078125,0.3974333894127059,29.458630065092592,29.128834883050207,0.26043034858192726,0.9640217262793769,1.4147925002433794,1.5097152496785355,16.797646891744087,1.06500244140625,-0.8280048048110586,-0.7980003356933594,-2.0567909992980518,0.460790327911333,-1.427395667495702,-0.16860500389101674,0.9112237046872806,17.472148480929366,-13.490114524266449,0.6293953318023453,1,0.30500030517578125,1.1224994659423828,1.3587493896484375,1.6724987030029297,1.8650016784667969,0,-0.006971052355623231,-1.098044788846171,43.22999954223633,1.1269103150960305,43.45000076293945,1.130428653171569,43.650001525878906,-0.006971052355623231
3215,2011-01-04,42.85499954223633,43.290000915527344,42.665000915527344,43.04999923706055,825666.0,-0.00418264914172195,-1.1739245813762174,1.2580724552077758,29.695069680863924,28.617060806744114,0.4562752645912198,1.0182324034925685,1.549174596166715,1.6927389201682246,17.50196939971,0.625,-0.8872803370485869,-0.8650005340576143,-2.0423488594629973,0.3123477913477686,-1.4536746967603023,-0.27632637135492644,1.0100021362304688,15.833208825932296,-15.41165723848323,0.5886741627026915,1,0.5500011444091797,1.302499771118164,1.4749994277954102,1.852499008178711,2.6850013732910156,1,0.013417355479673931,-2.4080078125,43.03499984741211,-1.098044788846171,43.22999954223633,1.1269103150960305,43.45000076293945,0.013417355479673931
3216,2011-01-05,42.57500076293945,43.084999084472656,42.40999984741211,42.79499053955078,639675.0,-0.006533631601627232,-1.4545801341406743,1.1281544661371727,23.172685140141013,28.30964953996054,0.7465928097896892,1.1799451986636385,1.7854862909937168,1.9647429591560979,18.4992738129097,0.6749992370605469,-0.8774531038517495,-1.0314992904663072,-2.189715602922533,0.12671702198991852,-1.6106074466944165,-0.4523911342381979,1.2900009155273438,11.340254837187352,-18.40964045867503,0.5791081562281118,1,0.7024993896484375,1.519998550415039,1.8137483596801758,2.132497787475586,3.674999237060547,2,0.031121567567717667,-1.1739245813762174,42.85499954223633,-2.4080078125,43.03499984741211,-1.098044788846171,43.22999954223633,0.031121567567717667
3217,2011-01-06,43.50500106811523,43.53499984741211,42.47000122070313,42.57500076293945,904155.0,0.02184381182643036,1.151517019751683,-4.227470564774803,44.786112074416984,31.354146283492938,-0.18481416282837415,0.18790861988127716,0.8136453728290434,1.024969279585342,19.483490994471445,1.0649986267089773,-0.8243238254880154,-0.05599899291993182,-1.1502117394269646,1.038213753587101,-0.6031053661734518,0.49110738033358814,0.21450042724610086,75.2577211472912,40.633412627226505,0.5471063732535165,1,-0.22750091552733664,0.5899982452392649,0.8837480545044016,1.2024974822998118,2.395000457763672,3,0.01999767637110561,-1.4545801341406743,42.57500076293945,-1.1739245813762174,42.85499954223633,-2.4080078125,43.03499984741211,0.01999767637110561
3218,2011-01-07,43.43999862670898,43.7400016784668,43.209999084472656,43.599998474121094,561571.0,-0.0014941372212466941,1.4090684468334127,-0.17204279022454277,48.27085820575556,33.796193623992984,-0.1067375574867313,0.17692237421297108,0.8301922430009441,1.0779648041485643,20.37974134932249,0.5300025939941406,-0.7399709481239825,-0.0670013427734446,-1.0642419227178337,0.9302392371709445,-0.5656216327456391,0.43161894719874994,-1.029998779296868,70.79020502333337,30.47310109021037,0.4986202899721953,1,-0.16249847412108664,0.6550006866455149,0.9487504959106516,1.2674999237060618,3.345001220703132,4,0.02773945370969244,1.151517019751683,43.50500106811523,-1.4545801341406743,42.57500076293945,-1.1739245813762174,42.85499954223633,0.02773945370969244
3219,2011-01-10,43.11999893188477,43.51499938964844,43.0,43.275001525878906,580260.0,-0.007366475712258791,-1.6075888243985823,0.968767136351628,50.911814631703066,36.14076221964129,0.1700002863036616,0.4191773208455274,1.0913772816710932,1.3890045328440195,21.263914466581745,0.5149993896484375,-0.6552460906398991,-0.32400093078612713,-1.2453363795650887,0.5973345179928344,-0.7846686551756079,0.13666679360335365,-0.683399047851573,53.38331631540959,9.783335129909588,0.46066772438948095,1,0.017501831054680395,0.9750003814697195,1.4025001525878835,1.5874996185302663,4.655002593994126,0,0.038613194730303224,1.4090684468334127,43.43999862670898,1.151517019751683,43.50500106811523,-1.4545801341406743,42.57500076293945,0.038613194730303224
3220,2011-01-11,42.86000061035156,43.31499862670898,42.60499954223633,43.10499954223633,864848.0,-0.006029645824989993,1.135344901763971,1.5806118179805317,47.857177890038734,37.407092014785455,0.3570226332381665,0.5942622004359492,1.28542569521872,1.6409149359075883,22.38018502883105,0.7099990844726491,-0.534197474948499,-0.51074924468994,-1.3678756017288052,0.3463771123489252,-0.9393124232093726,-0.08218606617050739,-0.39733269042969255,33.83459724883265,-11.754691684866955,0.42856317851943154,1,0.2775001525878906,1.1875,1.7474985122680664,1.8474979400634766,4.619998931884766,1,0.047596847561281797,-1.6075888243985823,43.11999893188477,1.4090684468334127,43.43999862670898,1.151517019751683,43.50500106811523,0.047596847561281797
3221,2011-01-12,43.2599983215332,43.56499862670898,42.70000076293945,42.81499862670898,705787.0,0.009332657617485696,-1.5629740146711215,-1.816333203581189,48.15339415896231,39.23767761025412,-0.11635035619314493,0.13336986237059278,0.8266348562635955,1.2314805791889611,22.863546812364373,0.8649978637695241,-0.4730875070263991,-0.06775150299072408,-0.8495945660161439,0.7140915600346958,-0.458673034503434,0.32317002852198584,-0.7717837264404324,62.20447370713327,15.915414486128377,0.39092153151270836,1,-0.12249755859375,0.5175018310546875,1.3550004959106445,1.447500228881836,4.400001525878906,2,0.052704638984214736,1.135344901763971,42.86000061035156,-1.6075888243985823,43.11999893188477,1.4090684468334127,43.43999862670898,0.052704638984214736
3222,2011-01-13,43.0099983215332,43.41999816894531,42.90999984741211,43.29999923706055,633176.0,-0.005779010857602351,-1.0816348773841962,-0.6516878975431514,46.2482747996894,40.95044629407373,0.0722717430929265,0.2969982641936397,1.0259749641663873,1.4679396517995258,23.44024470856456,0.5099983215332031,-0.4426561317547737,-0.25325145721435405,-0.8982427197543714,0.3917398053256633,-0.5757470884843627,0.06924417405565464,-0.4967479847729521,35.68264467254163,-10.524371415493825,0.32249563127000785,1,0.12750244140625,0.6950016021728516,1.6050004959106445,1.697500228881836,4.215000152587891,3,0.07533136026291531,-1.5629740146711215,43.2599983215332,1.135344901763971,42.86000061035156,-1.6075888243985823,43.11999893188477,0.07533136026291531
3223,2011-01-14,42.810001373291016,43.06999969482422,42.5,42.70500183105469,671716.0,-0.004650010603280075,-1.2135772749157439,-0.3620662439820052,40.38465569207419,42.16444914151614,0.230685732067883,0.4337822893645935,1.1819373408799407,1.643435112317789,24.037287994126093,0.5699996948242188,-0.4585159525391376,-0.398998451232913,-1.0013673288665856,0.20337042640075964,-0.7001828900497458,-0.09781401241608023,0.9300003051757812,29.108147702403276,-12.060082196439641,0.30118443881683543,1,0.2649993896484375,0.8799991607666016,1.824997901916504,1.8974971771240234,4.209999084472656,4,0.07217939858595113,-1.0816348773841962,43.0099983215332,-1.5629740146711215,43.2599983215332,1.135344901763971,42.86000061035156,0.07217939858595113
3224,2011-01-17,42.474998474121094,42.97999954223633,42.33000183105469,42.724998474121094,546448.0,-0.007825341939347141,-1.4074288620757862,-2.380962761126249,36.09694386461731,42.875768495266506,0.5340608676523715,0.7202598168186825,1.5048562184662586,1.9600426789501881,24.33324734436705,0.6499977111816406,-0.45290505801746406,-0.6797512054443331,-1.3415229244116844,-0.017979486476981776,-1.0106370649280052,-0.348865345960661,1.2402031707763683,11.740649334202393,-25.44622020723473,0.33088585948367416,1,0.5600032806396484,1.0600032806396484,2.1262502670288086,2.2325000762939453,5.0,0,0.10147148977337772,-1.2135772749157439,42.810001373291016,-1.0816348773841962,43.0099983215332,-1.5629740146711215,43.2599983215332,0.10147148977337772
3225,2011-01-18,42.04499816894531,42.584999084472656,42.02000045776367,42.2599983215332,801055.0,-0.010123609667408662,-3.2642117840125526,0.8600006103515625,31.184014224842613,43.76591617134446,0.9354521346379627,1.1281611519737638,1.9202669083744723,2.3712756507060107,23.80787923155971,0.5649986267089844,-0.4397479242725808,-1.0590013504028306,-1.886334820580096,-0.23166788022556517,-1.4726680854914633,-0.6453346153141979,1.6147954833984386,1.6179767513061418,-31.463886740943178,0.4136667350886336,1,0.8350028991699219,1.3000011444091797,2.55625057220459,2.6625003814697266,5.105003356933587,1,0.1362826401825319,-1.4074288620757862,42.474998474121094,-1.2135772749157439,42.810001373291016,-1.0816348773841962,43.0099983215332,0.1362826401825319
3226,2011-01-19,41.90499877929688,42.07500076293945,41.46500015258789,42.0,993098.0,-0.003329751355580668,3.979540995858375,0.44186582920810735,31.628980826714695,42.30401269937754,1.0844595505732357,1.2449620138662496,2.035367265978735,2.489507194047569,23.24607948571418,0.6100006103515625,-0.40928156112349967,-1.1437507629394474,-2.129864724186973,-0.15763680169192185,-1.6368077435632102,-0.6506937823156846,1.6564072813720614,22.506346452913682,-9.017906794227159,0.49305698062376335,1,0.6975021362304616,1.0900020599365163,2.6962499618530202,2.802499771118157,5.400001525878899,2,0.13303903890563462,-3.2642117840125526,42.04499816894531,-1.4074288620757862,42.474998474121094,-1.2135772749157439,42.810001373291016,0.13303903890563462
3227,2011-01-20,41.90499877929688,42.18999862670898,41.59000015258789,41.59500122070313,1185704.0,0.0,-2.749994039529627,-3.2630902666240797,33.3751338974176,40.648932220673316,0.9315988999547997,1.1889640331624989,2.0181754511680197,2.470472300706895,22.98611028199803,0.5999984741210866,-0.36803751541128804,-1.069500732421865,-2.1649892363297596,0.025987771486029487,-1.6172449843758088,-0.5217564804679213,1.488694808725576,27.41425247361248,-7.0168232655581875,0.5477442519539467,1,0.6100006103515554,1.0900020599365163,2.6962499618530202,2.802499771118157,5.795001983642571,3,0.13733447645292562,3.979540995858375,41.90499877929688,-3.2642117840125526,42.04499816894531,-1.4074288620757862,42.474998474121094,0.13733447645292562
3228,2011-01-21,41.125,41.92499923706055,40.97499084472656,41.650001525878906,1831671.0,-0.018613502016905925,-1.3029952745128863,-1.6935666469777515,29.10282746951782,38.22571142487496,1.507177095199438,1.896055695955198,2.7377145111532286,3.222316295553753,22.819480939102366,0.9500083923339844,-0.29600341561605603,-1.741499519348146,-3.1019491016758636,-0.38104993702042833,-2.4217243105120048,-1.0612747281842871,2.11439811318769,7.481720925188498,-27.892679411938907,0.680224791163859,1,1.1449947357177734,1.5699958801269531,3.5362491607666016,3.582498550415039,6.849998474121094,4,0.1483282303737652,-2.749994039529627,41.90499877929688,3.979540995858375,41.90499877929688,-3.2642117840125526,42.04499816894531,0.1483282303737652
3229,2011-01-24,41.10499954223633,41.349998474121094,40.959999084472656,41.040000915527344,579382.0,-0.00048633331948133574,-2.4666259769764167,-0.12380654818130295,30.15871230928653,36.25921524923582,1.3536411273981273,1.8199513176783455,2.7046417715918665,3.2282899980595374,23.00479650032174,0.3899993896484375,-0.38269456639484645,-1.6412500381469712,-3.1761767511785237,-0.10632332511541875,-2.4087133946627475,-0.873786681631195,1.9079578441052476,8.923105093149038,-27.728340107566844,0.7674633565157756,1,1.1574993133544922,1.5074996948242188,3.5325002670288086,3.602499008178711,7.215000152587891,0,0.1438997927599912,-1.3029952745128863,41.125,-2.749994039529627,41.90499877929688,3.979540995858375,41.90499877929688,0.1438997927599912
3230,2011-01-25,42.084999084472656,42.084999084472656,40.83000183105469,41.0,1301565.0,0.02384137095608918,1.3133609444987449,16.692646282058806,45.205460022171536,35.93166701181463,0.2817786303888141,0.7624817016900778,1.680250586515669,2.2481228114402327,23.744157126977687,1.2549972534179688,-0.46926648676187455,-0.5872505187988253,-2.0984983373790556,0.923997299781405,-1.3428744280889404,0.16837339049128985,0.68160330564465,92.27942723307623,50.260610855372136,0.7556239092901142,1,0.04000091552734375,0.40250205993652344,2.345001220703125,2.622499465942383,6.5800018310546875,1,0.1280741239611216,-2.4666259769764167,41.10499954223633,-1.3029952745128863,41.125,-2.749994039529627,41.90499877929688,0.1280741239611216
3231,2011-01-26,42.060001373291016,42.25500106811523,41.6150016784668,42.084999084472656,741438.0,-0.0005939815070796772,2.506829844382067,-0.02303938458509419,32.818053658032156,34.43942021829716,0.1326002516001097,0.6980419705361101,1.663358211817183,2.2633851956263698,24.386212017757362,0.6399993896484304,-0.5534077246307163,-0.5327482223510742,-1.9938816254047893,0.9283851807026409,-1.2633149238779353,0.19781847917578688,0.435476938557521,86.31580356306343,46.49793877487761,0.7305667015268588,1,-0.1100006103515625,0.42749977111816406,2.007497787475586,2.5224971771240234,6.654998779296875,2,0.12101759359000264,1.3133609444987449,42.084999084472656,-2.4666259769764167,41.10499954223633,-1.3029952745128863,41.125,0.12101759359000264
3232,2011-01-27,42.34500122070313,42.34500122070313,41.54499053955078,41.89500045776367,804545.0,0.006776030387699805,2.5555969991098246,-18.001678620479453,37.627124488678895,34.13302786236435,-0.28681068139594146,0.34363193346927545,1.3469757991012088,1.9693303093228565,25.004728646357112,0.8000106811523509,-0.6055109923795214,-0.19249839782714417,-1.5997184940490996,1.2147216983948113,-0.8961084459381254,0.5111116502838371,-1.5149993896484446,100.0,61.452026047009056,0.7036100481109786,1,-0.4400005340576243,0.14249992370604758,1.6099987030029226,2.132497787475579,7.114997863769524,3,0.1171330485650719,2.506829844382067,42.060001373291016,1.3133609444987449,42.084999084472656,-2.4666259769764167,41.10499954223633,0.1171330485650719
3233,2011-01-28,42.79999923706055,43.08000183105469,41.849998474121094,41.849998474121094,1634010.0,0.01074502310168679,-1.5894786718439429,2.1111092273131526,46.49122366723713,35.28794784043322,-0.8307376451335813,-0.15308090502723815,0.8781305112601387,1.502482075685748,24.940174364808186,1.2300033569335938,-0.6851176610044547,0.28399963378906534,-1.0914528114678248,1.6594520790459555,-0.4037265888393833,0.971725856417514,-1.9396974182128872,87.55544026692709,48.78207025425036,0.6877262226284458,1,-0.8449974060058594,-0.3124980926513672,1.0975008010864258,1.677499771118164,6.375,4,0.11448601900057964,2.5555969991098246,42.34500122070313,2.506829844382067,42.060001373291016,1.3133609444987449,42.084999084472656,0.11448601900057964
3234,2011-01-31,42.73500061035156,42.9900016784668,42.5099983215332,42.96500015258789,599856.0,-0.0015186595296174943,2.4285636435470908,-0.2421045868686179,48.56815258124056,37.21951876892188,-0.8101780300287516,-0.11774678049982867,0.9085759244762741,1.5615989521765528,24.36558770830739,0.48000335693359375,-0.746530885502807,0.23400096893310263,-1.1240533667830022,1.5920553046492074,-0.44502619892494977,0.913028136791155,-1.785910791015624,84.66661241319444,43.398524959790244,0.679027167858053,1,-0.779998779296875,-0.2474994659423828,1.144998550415039,1.7424983978271484,6.095001220703125,0,0.1226160708770474,-1.5894786718439429,42.79999923706055,2.5555969991098246,42.34500122070313,2.506829844382067,42.060001373291016,0.1226160708770474
3235,2011-02-01,43.43000030517578,43.43000030517578,42.55500030517578,43.29999923706055,916050.0,0.01626300888962362,12.461427858798674,-0.5652231602341897,51.82405866457539,39.46341630646196,-1.4394254834567377,-0.8089346360801244,0.1950908143780552,0.8637411329138303,23.578194092369948,0.875,-0.7545157039584609,0.9002506256103544,-0.5125983072543647,2.3130995584750735,0.19382615917799484,1.606675092042714,-2.3956740053710917,100.0,58.84467083882265,0.7064244664323612,2,-1.2999992370605469,-0.9424991607666016,0.41374969482421875,1.0474987030029297,5.849998474121101,1,0.11259496558340265,2.4285636435470908,42.73500061035156,-1.5894786718439429,42.79999923706055,2.5555969991098246,42.34500122070313,0.11259496558340265
3236,2011-02-02,43.900001525878906,43.95000076293945,43.185001373291016,43.43000030517578,838590.0,0.010822040465127802,1.6842098218468498,3.6153643005956746,59.11889755100796,42.323834490194216,-1.7843150663441065,-1.2380562466306628,-0.2660713742831504,0.39023271908483537,22.670089627433526,0.7649993896484375,-0.7011737566387524,1.304001808166504,-0.23629454878631861,2.8442981651193264,0.5338536296900926,2.074149986642915,-2.721934785751948,97.9210384814873,53.7571150964013,0.7701481784764105,2,-1.510000228881836,-1.510000228881836,-0.05625152587890625,0.5774974822998047,4.939998626708984,2,0.10854212355412995,12.461427858798674,43.43000030517578,2.4285636435470908,42.73500061035156,-1.5894786718439429,42.79999923706055,0.10854212355412995
3237,2011-02-03,44.375,44.53499984741211,43.81999969482422,43.81999969482422,989127.0,0.010820010423942428,-1.5765757096707678,1.1808486461918057,65.17943894665413,46.3323468765427,-2.0921050201976215,-1.7334073948941011,-0.7224993107624726,-0.08426912070013515,22.915732607458274,0.7150001525878906,-0.5647131011465376,1.7355003356933594,0.045271465381397036,3.4257292060053217,0.8903859005373747,2.580614770849344,-2.9751785380480413,94.04097707346804,45.990900727465174,0.8451144351559822,2,-1.6924991607666016,-1.6924991607666016,-0.5587501525878906,0.10249900817871094,4.084999084472656,3,0.09780282034000876,1.6842098218468498,43.900001525878906,12.461427858798674,43.43000030517578,2.4285636435470908,42.73500061035156,0.09780282034000876
3238,2011-02-04,44.64500045776367,44.64500045776367,44.060001373291016,44.38499069213867,792886.0,0.0060845173580545975,3.499823943661972,0.468485806584645,71.31635728102368,50.90541854006904,-2.023026996362148,-2.011641316614188,-0.9903963943656748,-0.3475673749598087,23.620917355154997,0.5849990844726562,-0.40183260565721923,1.9452507019042997,0.060196848993342655,3.830304554815257,1.0027237754488212,2.8877776283597782,-2.931661157265701,100.0,45.40075546572944,0.9425269264554778,2,-1.9074993133544922,-1.9074993133544922,-0.8662509918212891,-0.16750144958496094,3.595001220703125,4,0.10785079129440711,-1.5765757096707678,44.375,1.6842098218468498,43.900001525878906,12.461427858798674,43.43000030517578,0.10785079129440711
3239,2011-02-07,44.78499984741211,44.95000076293945,44.31999969482422,44.47999954223633,755801.0,0.0031358357758533018,-1.01600341796875,1.1730340375586854,78.54173405314677,54.60944898795518,-1.7725218490403023,-2.1296980495455244,-1.1391950072477428,-0.4798227847025771,24.17622953707869,0.6300010681152344,-0.23372742253440038,2.00200004577637,-0.09621123788576824,4.100211329438508,0.9528944039453009,3.051105687607439,-2.7198612080422535,93.11061027180708,30.495570263053217,1.0491056418310707,2,-1.5375041961669922,-1.894998550415039,-1.036250114440918,-0.30750083923339844,1.6650009155273438,0,0.09802387863359807,3.499823943661972,44.64500045776367,-1.5765757096707678,44.375,1.6842098218468498,43.900001525878906,0.09802387863359807
3240,2011-02-08,44.900001525878906,45.07500076293945,44.61000061035156,44.88999938964844,1049890.0,0.0025678615353046386,1.5833298012122239,0.032793856467468796,81.36132539129645,60.003145847206774,-1.6161816276008736,-2.19665548428204,-1.2802166055065953,-0.5837783943410102,24.27910846581319,0.4650001525878906,0.05373684300072057,2.0150016784667955,-0.2873777450108008,4.317381101944392,0.8638119667280009,3.16619139020559,-2.4309821892093098,90.74077811775913,22.09999311711161,1.1511897117387977,2,-1.590005874633789,-1.947500228881836,-1.1512517929077148,-0.4225025177001953,1.5999984741210938,1,0.08752784346589948,-1.01600341796875,44.78499984741211,3.499823943661972,44.64500045776367,-1.5765757096707678,44.375,0.08752784346589948
3241,2011-02-09,45.540000915527344,45.540000915527344,44.900001525878906,44.900001525878906,742486.0,0.01425388347213219,1.0,63.986270022883296,83.56423493210312,65.10726922980946,-1.911662175214822,-2.8006768907092834,-1.9143512254380965,-1.2124107393599246,25.053376453173836,0.6399993896484375,0.37835811652106344,2.5410009384155288,-0.047557023096949536,5.129558899928007,1.2467219576592896,3.835279919171768,-2.6540245506545688,100.0,25.064340352035458,1.2942789807562387,2,-1.845001220703125,-2.354999542236328,-1.7587509155273438,-1.0625019073486328,0.6899986267089844,2,0.08212555530481658,1.5833298012122239,44.900001525878906,-1.01600341796875,44.78499984741211,3.499823943661972,44.64500045776367,0.08212555530481658
3242,2011-02-10,46.25,46.7750015258789,45.4000015258789,45.61999893188477,1253419.0,0.015590669086494868,-1.5701033537378488,0.9843776077056847,97.9420593537631,70.82402875053457,-2.245637453049575,-3.4314286386196713,-2.6210752680461553,-1.9134251500195347,26.2127753852437,1.375,0.5973260996768772,3.0889999389648466,0.11996666862117422,6.058033209308519,1.6044833037930104,4.573516574136683,-2.886299216009405,80.66292831039151,-2.6893209744361855,1.4845166351718366,2,-1.6075000762939453,-2.447498321533203,-2.5637502670288086,-1.835000991821289,-0.5849990844726562,3,0.05600000329919763,1.0,45.540000915527344,1.5833298012122239,44.900001525878906,-1.01600341796875,44.78499984741211,0.05600000329919763
3243,2011-02-11,45.9000015258789,46.2750015258789,45.599998474121094,46.06000137329102,1159050.0,-0.007567534575591339,1.28814534639385,-0.2539675811833062,92.2467759878735,75.67720912904934,-1.575321511084212,-2.991438222493599,-2.3009765198818783,-1.5520748744907351,26.87843046680054,0.6750030517578054,0.8955626327359028,2.584501457214351,-0.6198878699563082,5.788890784385011,0.9823067936290215,4.186696120799681,-1.8540405935106463,64.35847872161888,-27.235028562888417,1.6021946635853281,2,-1.2350006103515554,-2.0974998474121023,-2.2137517929077077,-1.4850025177001882,-0.0800018310546804,4,0.055773365435519695,-1.5701033537378488,46.25,1.0,45.540000915527344,1.5833298012122239,44.900001525878906,0.055773365435519695
3244,2011-02-14,46.78499984741211,46.78499984741211,45.81999969482422,45.83000183105469,654289.0,0.019281008542760825,1.020946925667174,-5.968743294470538,92.11477473080006,80.15395535862987,-2.0399326175960937,-3.728129375001565,-3.2192635958246854,-2.41990107905157,27.484388450909975,0.9650001525878906,1.201874558171383,3.253999710083008,-0.27559568205072793,6.7835951022167436,1.4892020140161435,5.018797406149872,-2.19323079634173,100.0,8.142409291202668,1.7647976960668668,2,-1.7999992370605469,-2.977499008178711,-3.098750114440918,-2.3700008392333984,-0.2700004577636719,0,0.03109975068505144,1.28814534639385,45.9000015258789,-1.5701033537378488,46.25,1.0,45.540000915527344,0.03109975068505144
3245,2011-02-15,47.7750015258789,48.20500183105469,46.56000137329102,46.80500030517578,1416622.0,0.021160664351729253,-1.2534266976720003,1.015710194250373,93.65932072102201,83.99178015529807,-2.62480607406043,-4.497428685478013,-4.210298340637529,-3.3924678248462286,28.014863528552336,1.6450004577636648,1.4806535566858088,3.957501220703115,0.028194163398744365,7.886808278007486,1.9928476920509297,5.9221547493553,-2.7445863155401753,86.98940195247825,-5.339130166171515,1.964653528652185,2,-1.762500762939446,-3.2574996948242116,-4.1587514877319265,-3.360002517700188,-0.875,1,-0.02773418567494379,1.020946925667174,46.78499984741211,1.28814534639385,45.9000015258789,-1.5701033537378488,46.25,-0.02773418567494379
3246,2011-02-16,47.47999954223633,48.02999877929688,47.34500122070313,47.7599983215332,953786.0,-0.00617481892664673,-1.4909209449431209,-0.28865817209375705,89.16858177568868,86.65724046963525,-1.9764185728177637,-3.9667225649154716,-3.9110744183010695,-3.082128175563902,27.981522913488398,0.68499755859375,1.7768241957784596,3.383749198913577,-0.7594662613909406,7.526964659218095,1.3121414687613182,5.455356929065836,-1.8146670077544087,74.15321889696109,-16.494206459892254,2.071607730152259,2,-1.3474979400634766,-2.9624977111816406,-3.8874988555908203,-3.065000534057617,0.16500091552734375,2,-0.020640260145001865,-1.2534266976720003,47.7750015258789,1.020946925667174,46.78499984741211,1.28814534639385,45.9000015258789,-0.020640260145001865
3247,2011-02-17,47.65999984741211,48.06000137329102,47.07500076293945,47.5,947875.0,0.0037910763881887632,1.0520784076865761,-0.5714305177111717,88.69427989678448,88.58812076027533,-1.8343381916638393,-3.893065709704743,-4.070811802369519,-3.2602782195933315,28.036458132224272,0.9850006103515696,2.03781780709415,3.2759994506835923,-1.0228948603115668,7.5748937616787515,1.1265522951860092,5.4254466061811755,-1.486733453615635,79.07864563045662,-11.465844117996724,2.14944715549758,2,-1.3974990844726562,-3.142498016357422,-4.2024993896484375,-3.2450008392333984,0.13000106811523438,3,-0.03000420289034955,-1.4909209449431209,47.47999954223633,-1.2534266976720003,47.7750015258789,1.020946925667174,46.78499984741211,-0.03000420289034955
3248,2011-02-18,47.224998474121094,47.5,46.72999954223633,47.42499923706055,1007960.0,-0.00912717949399311,3.399973842246951,-1.2500059604701619,83.75937468808404,89.1678586086017,-1.1117942322863428,-3.138551265277883,-3.6235694513542853,-2.82657595236131,27.29333021171614,0.9300003051757812,2.23472211111325,2.5359981536865206,-1.6535132066391256,6.725509514012167,0.44124247352369395,4.630753833849347,-0.6453849928729767,58.90974930183906,-31.04074019072914,2.0947556801628235,2,-0.8174972534179688,-2.7074966430664062,-3.80374813079834,-2.809999465942383,0.345001220703125,4,-0.033033300349360806,1.0520784076865761,47.65999984741211,-1.4909209449431209,47.47999954223633,-1.2534266976720003,47.7750015258789,-0.033033300349360806
3249,2011-02-21,47.02000045776367,47.52000045776367,46.84500122070313,47.02000045776367,592411.0,-0.00434087925846649,-2.8571553133516145,-0.0,79.13961234995885,88.92100160400862,-0.6218110121749305,-2.60105251286695,-3.4039468804124127,-2.6208090504936763,26.50105004569605,0.6749992370605398,2.3703708356256925,2.035250091552733,-1.9173949682703224,5.987895151375788,0.05892756164120527,4.011572621464261,1.1850013732910156,27.963462399153734,-58.207723227437775,1.9763225299115268,2,-0.467498779296875,-2.5024986267089844,-3.6374998092651367,-2.8575000762939453,0.38000106811522727,0,-0.02552107084765709,3.399973842246951,47.224998474121094,1.0520784076865761,47.65999984741211,-1.4909209449431209,47.47999954223633,-0.02552107084765709
3250,2011-02-22,47.474998474121094,47.56999969482422,46.599998474121094,47.48500061035156,1035966.0,0.009676691023559947,9.777773068282965,-100.0,79.0886810514044,88.42371783948656,-0.7522394169582682,-2.773752682139481,-3.8369586033490464,-3.080128661070816,27.042729139258736,0.970001220703125,2.4775193363717207,2.220748138427737,-1.6331996003944198,6.074695877249894,0.2937742690166587,4.147722007838816,0.7028033447265614,59.9313878415908,-23.730978026499066,1.9269738694110767,2,-0.6724967956542969,-2.9574966430664062,-4.189996719360352,-3.4199981689453125,0.24500274658203836,1,-0.02022115040184691,-2.8571553133516145,47.02000045776367,3.399973842246951,47.224998474121094,1.0520784076865761,47.65999984741211,-0.02022115040184691
3251,2011-02-23,47.1500015258789,48.8849983215332,46.63999938964844,47.0,1230050.0,-0.006845644206167845,-4.160900791876036,-14.996948893973356,73.14431848262092,85.66841329824854,-0.1953946669399116,-2.158543347864317,-3.48668971202256,-2.7540421483318056,28.21650009774612,2.2449989318847656,2.54791696320639,1.6412511825561467,-1.9903811498105455,5.272883514922839,-0.1745649836271994,3.4570673487394927,-0.5500030517578054,24.07015704533699,-55.87192305635423,1.8158161661833476,2,0.09249687194824929,-2.292501449584954,-4.037501335144036,-3.2500019073486257,0.23999786376953836,2,-0.005302226763720941,9.777773068282965,47.474998474121094,-2.8571553133516145,47.02000045776367,3.399973842246951,47.224998474121094,-0.005302226763720941
3252,2011-02-24,47.30500030517578,47.9000015258789,46.81499862670898,46.849998474121094,699490.0,0.003287354703727985,-3.1333323645240334,3.0333146838921126,72.61907156133522,83.48755725085539,-0.20674524361369606,-2.0268146640311926,-3.619897231793125,-2.901051310546862,29.62055894562693,1.0850028991699219,2.613785569844964,1.5482500076293917,-1.8431851646450284,4.939685179903812,-0.14746757850781478,3.243967593766598,-0.7050018310546875,30.853473878921335,-44.62842334915145,1.6957175861372087,2,0.04749870300292969,-2.447500228881836,-4.50624942779541,-3.6825008392333984,0.9199981689453125,3,0.007187404088245808,-4.160900791876036,47.1500015258789,9.777773068282965,47.474998474121094,-2.8571553133516145,47.02000045776367,0.007187404088245808
3253,2011-02-25,47.70000076293945,47.70000076293945,46.86999893188477,47.29999923706055,852813.0,0.008350078326084587,3.1499933243052154,0.8791206948589825,73.75715994757036,81.44782227494099,-0.3571193876080301,-2.145919561110013,-3.9750108829425486,-3.276103804886617,32.334758733691906,0.8300018310546804,2.6155733442869646,1.6982503890991225,-1.4960553767302258,4.892556154928471,0.1010975061844448,3.2954032720138002,-1.0600013732910156,48.140147145487724,-24.074492382649176,1.5971528829146748,2,0.02249908447265625,-2.842500686645508,-4.945000648498535,-4.07750129699707,1.0900001525878906,4,0.0018867956215593562,-3.1333323645240334,47.30500030517578,-4.160900791876036,47.1500015258789,9.777773068282965,47.474998474121094,0.0018867956215593562
3254,2011-02-28,47.974998474121094,48.06999969482422,47.415000915527344,47.875,684148.0,0.005765151085601161,3.5172186998500434,0.2499952316466078,74.42415861407805,79.31058204083611,-0.4979263633681157,-2.116748406334686,-4.19530423647943,-3.5311083348098578,35.27052028915741,0.654998779296875,2.4857509365824484,1.7112482070922823,-1.2021048787791102,4.624601292963675,0.25457166415658605,3.1679247500279786,-1.2900991058349618,60.17505872296949,-9.295610961268828,1.456676542935695,2,-0.2325000762939453,-3.1174983978271484,-5.4925031661987305,-4.597503662109375,1.2250022888183594,0,-0.008441871645193277,3.1499933243052154,47.70000076293945,-3.1333323645240334,47.30500030517578,-4.160900791876036,47.1500015258789,-0.008441871645193277
3255,2011-03-01,48.31999969482422,48.31999969482422,47.81999969482422,48.20500183105469,729440.0,0.007191271113624387,7.695813706627745,1.1499961852445257,73.1666859521051,77.53259361599348,-0.8465091040952331,-2.1888425036358825,-4.464345309311021,-3.8646051946691315,38.43312566855809,0.5,2.416983279241407,1.8117494583129883,-0.9150625466910256,4.538561463317002,0.4483434558109849,3.1751554608149917,-1.5910983474731424,74.83301133534859,8.843058697820055,1.3634060025020056,3,-0.5775012969970703,-3.4624996185302734,-5.882500648498535,-4.950000762939453,0.7350006103515625,1,-0.019039697325243687,3.5172186998500434,47.974998474121094,3.1499933243052154,47.70000076293945,-3.1333323645240334,47.30500030517578,-0.019039697325243687
3256,2011-03-02,48.665000915527344,48.665000915527344,47.77999877929688,48.084999084472656,772578.0,0.007139925970241157,2.0517218699849797,5.043587872354541,71.4286004413815,75.61418478761537,-1.123934432076659,-2.2752095262664156,-4.726199309679387,-4.193424353357955,41.137614813370696,0.8850021362304616,2.302340807967404,1.9185007095336886,-0.6783392251912375,4.515340644258615,0.6200807421712256,3.2169206768961516,-1.892977628692627,100.0,34.38448933101364,1.2984199673624632,3,-0.9225025177001953,-3.4500064849853516,-6.358750343322754,-5.3600006103515625,0.7949981689453125,2,-0.019418466599117945,7.695813706627745,48.31999969482422,3.5172186998500434,47.974998474121094,3.1499933243052154,47.70000076293945,-0.019418466599117945
3257,2011-03-03,48.71500015258789,49.40999984741211,48.49499893188477,48.72999954223633,865496.0,0.0010274167496131525,-3.021965860692941,-0.02586093499250217,76.38239102719488,74.79451993640546,-1.1270671465808277,-2.0905809698517643,-4.70300645978962,-4.22878239538052,43.43414560003552,0.9150009155273366,2.049092185268364,1.751499938964841,-0.7338759223807045,4.236875800310386,0.5088120082920682,2.9941878696376136,-1.9007173650592009,72.63781715291516,6.579784536886123,1.2426879306727712,3,-0.7100009918212891,-3.2375049591064453,-6.496249198913574,-5.409999847412109,0.6850013732910085,3,-0.027199030253293843,2.0517218699849797,48.665000915527344,7.695813706627745,48.31999969482422,3.5172186998500434,47.974998474121094,-0.027199030253293843
3258,2011-03-04,49.459999084472656,49.58000183105469,48.540000915527344,48.79999923706055,711533.0,0.015293008920275852,1.3110994316134803,-44.00178026449644,75.74592260307217,74.4174432978625,-1.700518490041496,-2.5891012166697323,-5.361262322808521,-4.9554577656427625,45.76153507938569,1.0400009155273438,1.8664528711447588,2.255748939514163,-0.2167970516808353,4.728294930709161,1.0194759439166674,3.4920219351116586,-2.541887614548628,94.45715030781862,31.34205284565187,1.2362729955974983,3,-1.3699989318847656,-3.7449989318847656,-7.2637481689453125,-6.154998779296875,0.04000091552734375,4,-0.024969685265102903,-3.021965860692941,48.71500015258789,2.0517218699849797,48.665000915527344,7.695813706627745,48.31999969482422,-0.024969685265102903
3259,2011-03-07,49.17499923706055,49.70000076293945,49.17499923706055,49.2599983215332,666140.0,-0.0057622291283377924,-11.35311013374024,-0.12878652139987862,65.59019562031398,72.9176115832969,-1.2043335917984024,-2.06418222102338,-4.9982961585426935,-4.657357821186238,47.907473363653274,0.5250015258789062,1.6777444181038135,1.751249122619626,-0.5931292698227466,4.095627515061999,0.5790599263984433,2.923438318840809,-2.09717434546868,72.65619877731122,12.042156652393686,1.1721891962211848,3,-1.0049991607666016,-3.0699996948242188,-6.953747749328613,-5.869998931884766,-0.3699989318847656,0,-0.007829147483606858,1.3110994316134803,49.459999084472656,-3.021965860692941,48.71500015258789,2.0517218699849797,48.665000915527344,-0.007829147483606858
3260,2011-03-08,48.83000183105469,49.66999816894531,48.38000106811523,49.3650016784668,898339.0,-0.007015707399256166,1.2532841584125554,6.29418364599228,64.86790109660191,71.99800965151701,-0.7229407516800137,-1.4858428576548732,-4.579506934624291,-4.302171370098193,49.533642435613814,1.2899971008300852,1.5348874629951723,1.209751701354982,-0.8899983867967123,3.309501789506676,0.1598766572791348,2.259626745430829,-1.5424028697550156,54.6876024453772,-4.039756115351771,1.049875044075848,3,-0.5725021362304688,-2.7025012969970703,-6.608750343322754,-5.525001525878906,1.1699981689453125,1,0.007577286873035716,-11.35311013374024,49.17499923706055,1.3110994316134803,49.459999084472656,-3.021965860692941,48.71500015258789,0.007577286873035716
3261,2011-03-09,49.27999877929688,49.32500076293945,48.540000915527344,48.875,681522.0,0.009215583276017902,2.1716989565512246,-0.757007280013133,66.83995435039324,71.3558855169679,-0.9376247943998379,-1.7299791996345348,-4.9517019504237965,-4.740775959468749,50.784834171367045,0.7849998474121094,1.4781854787253934,1.4727487564086985,-0.509831388172536,3.455328900989933,0.48145868411808124,2.464038828699316,-1.7994076738660283,68.18166054966403,11.531713753320297,0.9912900722906177,3,-0.9949989318847727,-2.8374977111816477,-6.971247673034675,-5.974998474121101,0.6100006103515554,2,-0.004565715902891343,1.2532841584125554,48.83000183105469,-11.35311013374024,49.17499923706055,1.3110994316134803,49.459999084472656,-0.004565715902891343
3262,2011-03-10,48.84000015258789,49.349998474121094,48.56499862670898,49.07500076293945,706228.0,-0.008928543782631748,1.000009719023062,-0.5802501695426016,66.77058418547009,70.57959932117899,-0.2871892197440644,-1.1446839518619498,-4.430962497634418,-4.290790044220742,51.1259659159197,0.7849998474121165,1.382833998229252,0.9032501220703111,-0.9872582639190242,2.7937585080596463,-0.04200407092435654,1.8485043150649787,-1.1818562745563455,34.84842354709164,-20.626883154851676,0.9452541929946685,3,-0.2824993133544922,-2.0799999237060547,-6.44999885559082,-5.534999847412109,1.9099998474121094,3,0.012694490785170709,2.1716989565512246,49.27999877929688,1.2532841584125554,48.83000183105469,-11.35311013374024,49.17499923706055,0.012694490785170709
3263,2011-03-11,48.459999084472656,48.849998474121094,48.31499862670898,48.50500106811523,536048.0,-0.007780529625880828,-2.1940012981244585,0.19149730536975096,64.42888322331322,69.46901316664956,0.2368635562109347,-0.5934891871442574,-3.9658791661286017,-3.8965231593706875,51.32678385157106,0.5349998474121165,1.3572103082076552,0.3952491760253878,-1.2446718762735358,2.0351702283243114,-0.42471135012407046,1.215209702174846,-0.6385066556484773,10.469330983006492,-46.48313073858217,0.8199605261494601,3,0.2800006866455078,-1.5799980163574219,-5.777498245239258,-5.154998779296875,2.220001220703125,4,0.01939749193489848,1.000009719023062,48.84000015258789,2.1716989565512246,49.27999877929688,1.2532841584125554,48.83000183105469,0.01939749193489848
3264,2011-03-14,48.2400016784668,48.76499938964844,47.61999893188477,48.165000915527344,825226.0,-0.004539773218368626,1.0355632716310896,-1.6666101551244472,58.044221739266426,67.78873936522304,0.5569769017992741,-0.2728888138142693,-3.655315289074906,-3.659482386132396,50.792997137293874,1.1450004577636648,1.3287574047402444,0.10250167846679403,-1.423516288743393,1.628519645676981,-0.660507305138303,0.8655106620718911,1.4599990844726562,30.24404767442918,-25.24386869605547,0.7630089836050951,3,0.4199981689453125,-1.230001449584961,-5.502500534057617,-4.935001373291016,2.6599998474121023,0,0.026119367282187334,-2.1940012981244585,48.459999084472656,1.000009719023062,48.84000015258789,2.1716989565512246,49.27999877929688,0.026119367282187334
3265,2011-03-15,46.45000076293945,47.81999969482422,46.11999893188477,47.6150016784668,1545234.0,-0.03710615367425163,1.1587353103595177,-15.533187528609938,44.372974971987766,64.78255875751263,2.295186269508619,1.4891038317923346,-1.7878777494513685,-1.869938925647844,48.795719022755335,2.120002746582024,1.213289158717366,-1.6212491989135742,-3.318921825741249,0.07642342791410073,-2.470085512327408,-0.7724128854997403,3.208399963378909,10.21677640320037,-47.21100370293087,0.8488363134138358,3,1.4599990844726562,0.7049999237060547,-3.3812522888183594,-3.145000457763672,4.91999816894532,1,0.05069966638440371,1.0355632716310896,48.2400016784668,-2.1940012981244585,48.459999084472656,1.000009719023062,48.84000015258789,0.05069966638440371
3266,2011-03-16,46.5,47.75500106811523,46.29999923706055,46.39500045776367,1263767.0,0.0010764098221596186,-8.86435286358988,-0.09012829160636285,43.41781201341479,61.119827755981504,2.1297515581174764,1.4355209667471982,-1.7492362129176584,-1.917075721561254,46.69050551710573,1.4550018310546804,1.0634123849673074,-1.522249984741208,-3.3438264033076237,0.2993264338252075,-2.4330381940244123,-0.6114617754580038,3.016864654541017,11.764740618264295,-46.99935854373237,0.9107882092832068,3,1.4099998474121094,0.8000011444091797,-3.3687515258789062,-3.1949996948242188,4.779998779296882,2,0.07526881720430101,1.1587353103595177,46.45000076293945,1.0355632716310896,48.2400016784668,-2.1940012981244585,48.459999084472656,0.07526881720430101
3267,2011-03-17,46.22999954223633,46.83000183105469,46.040000915527344,46.66999816894531,972594.0,-0.005806461457283252,1.078933499304827,-4.190481380563124,37.72951905441209,56.89578291724149,2.2464199427055362,1.6789784951000257,-1.4218861061973485,-1.649745589253314,44.88928347623467,0.7900009155273438,0.8906635033727923,-1.7207504272460952,-3.7070116346532913,0.26551078016110097,-2.7138810309496932,-0.7276198235424971,3.150990483398438,6.761522839331871,-51.14274860872793,0.9931306037035975,3,1.6400012969970703,1.3200016021728516,-2.789999008178711,-2.924999237060547,5.319999694824219,3,0.07916936802191143,-8.86435286358988,46.5,1.1587353103595177,46.45000076293945,1.0355632716310896,48.2400016784668,0.07916936802191143
3268,2011-03-18,45.665000915527344,46.78499984741211,45.50500106811523,46.0099983215332,1786569.0,-0.012221471605094791,-2.849637171948885,0.7840874608775565,31.608273774162356,53.12001382322465,2.476965935700626,2.2357412898114575,-0.8028251948335665,-1.0932047865935033,43.78069540680707,1.279998779296882,0.6874439241333263,-2.207749176025388,-4.423297743464502,0.007799391413726653,-3.315523459744945,-1.0999748923058306,3.515529763500979,4.9079733064668245,-50.53170197380365,1.107774283719557,3,1.9224987030029297,1.9375,-1.442500114440918,-1.8624992370605469,5.954998016357429,4,0.11135440671246366,1.078933499304827,46.22999954223633,-8.86435286358988,46.5,1.1587353103595177,46.45000076293945,0.11135440671246366
3269,2011-03-21,45.81999969482422,46.165000915527344,45.290000915527344,45.29999923706055,729389.0,0.0033942576631849075,-2.2407581398305982,-1.5072590364776257,29.474510383637778,49.187414855117524,2.0070782625312305,2.0935703989756433,-0.8905298180085737,-1.2586401839440953,42.67509288347602,0.875,0.44190826333881006,-1.9927503585815458,-4.364989610362386,0.37948889319929435,-3.178869984471966,-0.8066307326911257,3.0664886153310533,20.94857845916312,-30.714514735400225,1.1861196258904192,3,1.5,1.6750011444091797,-1.5862483978271484,-2.017498016357422,6.6100006103515625,0,0.10606723358185755,-2.849637171948885,45.665000915527344,1.078933499304827,46.22999954223633,-8.86435286358988,46.5,0.10606723358185755
3270,2011-03-22,46.51499938964844,46.6500015258789,45.63000106811523,45.63000106811523,702398.0,0.015168042327654785,-1.3050901520277909,1.7019183508784936,33.30740834638472,45.461576410227686,1.060706201422434,1.39445691167046,-1.500390134438149,-1.9615781079307908,41.73608920500701,1.0200004577636719,0.14381390195605093,-1.2497507095336928,-3.688676975240753,1.1891755561733675,-2.4692138423872265,-0.030287576680159134,2.011840181044043,49.695675387079696,3.975572655903946,1.2194631328535304,3,0.8050003051757812,0.9800014495849609,-2.118748664855957,-2.707498550415039,6.545001983642585,1,0.0942707125393687,-2.2407581398305982,45.81999969482422,-2.849637171948885,45.665000915527344,1.078933499304827,46.22999954223633,0.0942707125393687
3271,2011-03-23,46.9000015258789,47.98500061035156,46.52000045776367,46.54999923706055,3123380.0,0.008276945958987536,-6.146344867369439,0.39548356228743214,36.60515657736411,42.10986223154924,0.3381590812641946,1.0432532243897228,-1.8069188389189392,-2.3504442543619106,40.194028340819386,1.470001220703125,-0.06765283283382928,-0.8522485733032283,-3.3069525688377155,1.6024554222312588,-2.079600571070472,0.37510342446401523,1.3031541792970671,59.740289152669746,16.705283511163685,1.2273519977672431,3,0.1699981689453196,0.5949993133544993,-1.6350002288818288,-2.3824996948242116,5.599998474121101,2,0.09530911003359721,-1.3050901520277909,46.51499938964844,-2.2407581398305982,45.81999969482422,-2.849637171948885,45.665000915527344,0.09530911003359721
3272,2011-03-24,47.64500045776367,47.9000015258789,46.474998474121094,46.48500061035156,1347490.0,0.01588483811612873,-1.4152509771086514,3.3142636047564187,36.60515657736417,39.01833704866602,-0.6640039792175259,0.3425974261265168,-2.4551099539328263,-3.088946758628026,38.550843982374836,1.4250030517578054,-0.2503222389222799,-0.1242496490478544,-2.5706070143521984,2.3221077162564896,-1.3474283317000229,1.098929033604314,0.3400001525878906,87.38403743640991,48.752878027524126,1.2231786826521707,3,-0.6175003051757812,-0.14999961853027344,-2.3199987411499023,-3.1274986267089844,3.7449989318847656,3,0.07629338412443842,-6.146344867369439,46.9000015258789,-1.3050901520277909,46.51499938964844,-2.2407581398305982,45.81999969482422,0.07629338412443842
3273,2011-03-25,47.790000915527344,47.94499969482422,47.31999969482422,47.63000106811523,514530.0,0.0030433509575094053,1.6595891467205597,0.13793092108509034,39.562921895473146,36.96485928824455,-1.021455252048547,0.21574671365652875,-2.4931742235283423,-3.221591827137104,36.83337766843368,0.625,-0.49902792015002717,0.016250801086428623,-2.4299013148214,2.4624029169942574,-1.2068252568674822,1.2393268590403395,-2.5,92.76438898309644,56.02318908224254,1.2230760579539142,3,-1.1525001525878906,-0.2950000762939453,-2.3999996185302734,-3.2724990844726562,2.5699996948242188,4,0.07867751097513676,-1.4152509771086514,47.64500045776367,-6.146344867369439,46.9000015258789,-1.3050901520277909,46.51499938964844,0.07867751097513676
3274,2011-03-28,47.56999969482422,48.0,47.5099983215332,47.6500015258789,470865.0,-0.004603498984902643,-3.899904634751097,-0.5000119209402571,40.32255607199532,36.514812743800945,-1.0130181980728565,0.4256753343683286,-2.1557886584842123,-2.972186539395267,34.82698086564655,0.4900016784667969,-0.7411698577914478,-0.1835004806518583,-2.6293432676088386,2.262342306305122,-1.406421874130345,1.0394209128266283,-2.226898803710938,81.85651903084117,45.427975601956724,1.2229213934784902,3,-0.9249992370605469,-0.07499885559082031,-2.1074981689453125,-3.0524978637695312,2.6100006103515625,0,0.08513767633051317,1.6595891467205597,47.790000915527344,-1.4152509771086514,47.64500045776367,-6.146344867369439,46.9000015258789,0.08513767633051317
3275,2011-03-29,47.4000015258789,47.75500106811523,47.1150016784668,47.51499938964844,428319.0,-0.0035736424224491747,1.1512540390829633,1.4374403967196518,34.91172919182239,35.56969243029067,-0.7756597743433673,0.5514908230612434,-1.8540990119686782,-2.7721171255513255,32.40145582777796,0.6399993896484304,-0.9676732048656831,-0.3074987411499066,-2.7430649334549813,2.128067451155168,-1.525281837302444,0.9102843550026307,-1.95062467041015,60.65587712934891,27.077163524254438,1.2177830961525358,3,-0.7550010681152273,0.09499931335449929,-1.864999771118157,-2.8824996948242116,3.9199981689453196,1,0.10611811429058005,-3.899904634751097,47.56999969482422,1.6595891467205597,47.790000915527344,-1.4152509771086514,47.64500045776367,0.10611811429058005
3276,2011-03-30,47.72000122070313,48.02000045776367,47.51499938964844,47.79999923706055,676152.0,0.006751048196686815,-1.061221788853337,0.6956478471437949,40.83470115171461,35.91471266332429,-1.0106876296273555,0.1655520790891174,-2.0314603225451577,-3.0640309355124487,29.754388192222663,0.6199989318847727,-1.145103145239645,0.05975093841553303,-2.3339080214650565,2.4534098982961225,-1.1370785415247653,1.2565804183558313,-2.168599439453132,80.58259858325582,45.216178119724695,1.196829479940296,3,-1.0650005340576243,-0.22500038146973367,-2.05999946594239,-3.2024993896484446,3.409999847412095,2,0.11190276647082631,1.1512540390829633,47.4000015258789,-3.899904634751097,47.56999969482422,1.6595891467205597,47.790000915527344,0.11190276647082631
3277,2011-03-31,47.38999938964844,47.849998474121094,47.23500061035156,47.71500015258789,631880.0,-0.0069153776742051365,1.067228722551691,4.062610271327432,41.171616122956735,36.97730625763477,-0.557458315028498,0.41233936617083344,-1.5597138628616065,-2.7035054516239754,26.481060553704395,0.6149978637695312,-1.1109043471327809,-0.20400085449218608,-2.547564141545436,2.139562432561064,-1.3757824980188147,0.9677807890344425,-1.690481687807619,30.386528410048896,-7.79339729771435,1.1717816435266266,3,-0.7349987030029297,0.10500144958496094,-1.3400001525878906,-2.532499313354492,3.44000244140625,3,0.10782867010265784,-1.061221788853337,47.72000122070313,1.1512540390829633,47.4000015258789,-3.899904634751097,47.56999969482422,0.10782867010265784
3278,2011-04-01,48.224998474121094,48.2400016784668,47.41999816894531,47.75,501887.0,0.0176197319102529,2.247507251631617,-1.4615303355751963,49.88761643400345,39.24542915211985,-1.107610242287656,-0.5480243081297402,-2.2151975501011947,-3.5195810161457217,23.097762557837974,0.8500022888183594,-1.047478533325524,0.6927482604980497,-1.5042984630428151,2.8897949840389145,-0.4057751012723827,1.7912716222684821,-2.3862518069249035,98.6663818359375,57.02545521593612,1.098523361770432,4,-1.2899971008300781,-0.7299976348876953,-2.1199989318847656,-3.3674983978271484,2.4250030517578054,4,0.06562988109218448,1.067228722551691,47.38999938964844,-1.061221788853337,47.72000122070313,1.1512540390829633,47.4000015258789,0.06562988109218448
3279,2011-04-04,48.790000915527344,49.56499862670898,48.43999862670898,48.54999923706055,936468.0,0.011715965977882714,-3.8912735203627404,0.5052683146211793,71.4678883028798,43.485482480619304,-1.3488603356989373,-1.2051367206221073,-2.5897732247500116,-4.057791370392778,19.885183536620826,1.3400001525878835,-0.897456152962171,1.2770006179809599,-0.86551237968321,3.41951361564513,0.20574411914887492,2.348257116813045,-2.759153847429502,68.36740095787967,21.81168841192286,1.0712564988320843,4,-0.7700023651123047,-1.2950000762939453,-2.5000009536743164,-3.9325008392333984,1.5900001525878835,0,0.03217871828988983,2.247507251631617,48.224998474121094,1.067228722551691,47.38999938964844,-1.061221788853337,47.72000122070313,0.03217871828988983
3280,2011-04-05,49.20000076293945,49.36999893188477,48.31499862670898,48.76499938964844,837507.0,0.008403358059409838,1.7225894733733211,1.8124930461734086,73.2358014178063,47.55555412955732,-1.4951728491604115,-1.6717051064419763,-2.8322490318614086,-4.439141348228176,17.88927387406546,1.0550003051757955,-0.6224729297930267,1.6685005187988295,-0.5276133604266846,3.8646143980243437,0.5704435791860689,2.76655745841159,-2.815738538980497,84.33484229569686,31.999482402587233,1.0980569396127573,4,-1.180002212524414,-1.7049999237060547,-2.9000015258789062,-4.342500686645508,1.2399978637695241,1,0.019918689573975135,-3.8912735203627404,48.790000915527344,2.247507251631617,48.224998474121094,1.067228722551691,47.38999938964844,0.019918689573975135
3281,2011-04-06,49.05500030517578,49.724998474121094,49.05500030517578,49.474998474121094,596071.0,-0.002947163729983049,-2.1904813805631242,-0.9655099839520139,74.8460868999233,51.804546387619446,-1.1313079099751135,-1.6278879056025204,-2.5171495947354003,-4.264207144347921,15.883839275599948,0.6699981689453125,-0.32410822821010044,1.534749984741211,-0.625665467647309,3.695165437129731,0.45454225854695096,2.614957710935471,-2.3526644409418225,73.0924199295889,14.37296068849863,1.080207726194259,4,-0.6350002288818359,-1.5475006103515625,-2.7550010681152344,-4.197500228881836,1.1650009155273509,2,0.046172650607637644,1.7225894733733211,49.20000076293945,-3.8912735203627404,48.790000915527344,2.247507251631617,48.224998474121094,0.046172650607637644
3282,2011-04-07,49.459999084472656,49.52000045776367,48.974998474121094,49.04499816894531,657519.0,0.00825601420400246,1.0373766470823114,-0.9881017257039055,84.3438653470923,56.78020677113268,-1.398881360728062,-2.0912772172601493,-2.753024003590099,-4.632621448900835,13.714818294855752,0.5450019836425781,-0.06462068636434992,1.9087488174438505,-0.34708766492838095,4.164585299816082,0.7808305762577348,3.036667058629966,-2.394943707052242,88.50328179769032,22.0278740201025,1.1279182411861175,4,-1.039999008178711,-1.9524993896484375,-2.981252670288086,-4.602499008178711,-0.4099998474121094,3,0.03376469904074164,-2.1904813805631242,49.05500030517578,1.7225894733733211,49.20000076293945,-3.8912735203627404,48.790000915527344,0.03376469904074164
3283,2011-04-08,49.4000015258789,49.584999084472656,49.05500030517578,49.40499877929688,519280.0,-0.0012130521573865405,1.9041198971593403,-0.012041547936425456,82.96502421594951,61.5182587871276,-1.2141712408880494,-2.0630182649270665,-2.53578046342907,-4.529630001773249,11.902463268757725,0.529998779296875,0.16539507430486822,1.801751136779778,-0.5699978599516697,4.173500133511226,0.6158766384140506,2.9876256351455055,-2.015752976854401,76.95056855228127,4.521496611760014,1.1858744983657254,4,-0.9800014495849538,-1.8925018310546804,-2.6587543487548757,-4.280000686645501,0.34999847412110086,4,0.028947373704566903,1.0373766470823114,49.459999084472656,-2.1904813805631242,49.05500030517578,1.7225894733733211,49.20000076293945,0.028947373704566903
3284,2011-04-11,49.5,50.040000915527344,49.2599983215332,49.35499954223633,507377.0,0.0020242605472129416,-3.656691604322527,-29.01603053426863,80.86867813416664,66.62458644738808,-1.1304918455009414,-2.175310133776456,-2.4720334728747844,-4.5953565891301125,11.276355824284654,0.7800025939941406,0.3592766457635719,1.838749694824216,-0.6678771125029144,4.345376502151346,0.5854362911606472,3.0920630984877846,-1.8348614599639106,68.69564063609175,-6.336039912012424,1.2533134036635663,4,-0.8624992370605469,-1.8349990844726562,-2.5974998474121094,-4.2949981689453125,0.8199996948242188,0,0.0232323540581596,1.9041198971593403,49.4000015258789,1.0373766470823114,49.459999084472656,-2.1904813805631242,49.05500030517578,0.0232323540581596
3285,2011-04-12,48.80500030517578,49.38000106811523,48.334999084472656,49.06499862670898,787851.0,-0.014040397875236699,1.348310609535016,-1.793086211885984,68.51311974969033,69.6999662916076,-0.24052823328344886,-1.3648080479873244,-1.6403935391114572,-3.865467324434519,12.10460095457404,1.1650009155273438,0.5115511983331302,1.0260000228881836,-1.4622389542532588,3.514239000029626,-0.21811946568253404,2.2701195114589012,-0.8073810325709161,27.56602439613743,-47.359254819161386,1.2441194885707207,4,-0.16749954223632812,-1.1399993896484375,-1.6675004959106445,-3.539999008178711,1.5649986267089915,1,0.03227129911056292,-3.656691604322527,49.5,1.9041198971593403,49.4000015258789,1.0373766470823114,49.459999084472656,0.03227129911056292
3286,2011-04-13,50.0,50.06000137329102,48.95000076293945,49.11999893188477,1269079.0,0.024485189782848638,1.2199927521028264,-3.3846413427821713,71.0455820739825,73.01929584172157,-1.2047955275199058,-2.4075905536552895,-2.6972016306788476,-5.00725706796382,13.17833363715122,1.2550010681152415,0.7155938827818815,2.045999717712405,-0.5533253266212128,4.645324762046023,0.7463371955455997,3.3456622398792106,-1.7164472973859901,96.52166413459521,22.21510882752976,1.2996625221668088,4,-1.260000228881836,-2.3249988555908203,-2.807499885559082,-4.73499870300293,-0.5800018310546875,2,0.008799972534179634,1.348310609535016,48.80500030517578,-3.656691604322527,49.5,1.9041198971593403,49.4000015258789,0.008799972534179634
3287,2011-04-14,49.88999938964844,50.06999969482422,49.75500106811523,49.75500106811523,625489.0,-0.0022000122070312544,-3.6667043431570923,0.1534069973600686,68.88488665678672,75.13010364425305,-0.7854777492494591,-2.1179197965680743,-2.4627513856054577,-4.8421500629750795,14.488625592489962,0.3149986267089915,0.988137427867116,1.7529991149902315,-0.850620422533261,4.356618652513724,0.4511893462284817,3.0548088837519813,-1.5550003051757812,89.62534629084034,16.924331511749543,1.3018097687617465,4,-0.6975002288818359,-2.2099990844726562,-2.5262489318847656,-4.624998092651367,0.04999923706053977,3,0.0066145887971922335,1.2199927521028264,50.0,1.348310609535016,48.80500030517578,-3.656691604322527,49.5,0.0066145887971922335
3288,2011-04-15,50.75,50.84000015258789,49.88000106811523,49.88000106811523,1064815.0,0.017237935876383226,-1.206897156512378,6.444516657718213,75.64517637446053,75.59424676331757,-1.3964969652183115,-2.716719900851132,-3.1944474505830414,-5.651383581245575,15.51099990161794,0.9599990844726634,1.2326442580236474,2.3587497711181626,-0.2214823994010331,4.938981941637358,1.0686336858585648,3.6488658563777605,-2.102700805664064,96.4071810693635,23.837158410011384,1.2901160852595963,4,-1.1725006103515625,-2.684999465942383,-3.091249465942383,-5.48499870300293,-1.4000015258789062,4,-0.033497551979102536,-3.6667043431570923,49.88999938964844,1.2199927521028264,50.0,1.348310609535016,48.80500030517578,-0.033497551979102536
3289,2011-04-18,50.68000030517578,51.18000030517578,50.56999969482422,50.9900016784668,619467.0,-0.001379304331511677,-1.3018778295198543,-0.356323855041323,76.88524262106029,75.9997402303458,-1.1512759072591123,-2.386299470194494,-2.9988245404486094,-5.536735619861332,16.45575968567582,0.6100006103515625,1.5218119446059433,2.0457500457763658,-0.42809878003837554,4.519598871591107,0.8088256328689951,3.2826744586837364,-1.5941609191894557,82.42531509788147,8.00337625606997,1.2369244129073693,4,-0.9225006103515625,-2.4449996948242188,-2.869999885559082,-5.414999008178711,-1.3499984741210938,0,-0.018350440007412594,-1.206897156512378,50.75,-3.6667043431570923,49.88999938964844,1.2199927521028264,50.0,-0.018350440007412594
3290,2011-04-19,50.9000015258789,51.22999954223633,50.52000045776367,50.72999954223633,636722.0,0.004340986964845195,-1.4067759350855074,-0.5483910662646667,76.50000254313133,76.18350863514667,-1.234604221375065,-2.3831276163368855,-3.0917634489064127,-5.719457269517157,18.027618170468383,0.7099990844726562,1.7117410666658728,2.0465011596679616,-0.4137363311170432,4.5067386504529665,0.8163824142754592,3.276619905060464,-1.395329956054681,85.52639504222907,11.392833257072738,1.2301187453925038,4,-1.117502212524407,-2.640001296997063,-3.0650014877319265,-5.635000228881829,-1.3800010681152273,1,-0.011394927576962699,-1.3018778295198543,50.68000030517578,-1.206897156512378,50.75,-3.6667043431570923,49.88999938964844,-0.011394927576962699
3291,2011-04-20,51.36999893188477,51.66999816894531,51.22000122070313,51.22000122070313,763917.0,0.009233740509161148,-5.000050863406227,0.8823291820936081,82.41044308299826,75.96868393913623,-1.4993588738279655,-2.6362347619398605,-3.447249631945624,-6.136689119206032,19.005398579871347,0.7699966430664134,1.7401031081684053,2.292998695373541,-0.2313340001460844,4.817331390893166,1.0308323476137318,3.55516504313335,-1.520261767578134,84.3342197786879,4.474165494667204,1.2621663477598122,4,-1.3675003051757884,-2.8899993896484446,-3.837498664855964,-6.104997634887702,-1.7949981689453196,2,-0.019466615160455336,-1.4067759350855074,50.9000015258789,-1.3018778295198543,50.68000030517578,-1.206897156512378,50.75,-0.019466615160455336
3292,2011-04-21,51.27999877929688,51.65999984741211,51.1500015258789,51.599998474121094,492873.0,-0.001751998334810767,1.31816132612016,-2.133363851377079,78.31327345775118,75.45182274378087,-1.2561384456965357,-2.382077030149695,-3.264311987137667,-5.999339903450597,20.050074434613364,0.5099983215332102,1.722214958738526,2.0212486267089886,-0.590874223317094,4.633371476735071,0.7151872016959473,3.32731005172203,-1.0662094140625058,78.21228931222437,0.7009076254937128,1.30606142501304,4,-1.2775001525878977,-2.799999237060554,-3.6749982833862376,-6.014997482299812,-0.9399986267089915,3,-0.03627146362379596,-5.000050863406227,51.36999893188477,-1.4067759350855074,50.9000015258789,-1.3018778295198543,50.68000030517578,-0.03627146362379596
3293,2011-04-26,51.54999923706055,52.52999877929688,50.7599983215332,51.36000061035156,605959.0,0.005265219660509635,-1.5467573775800707,-0.593746274706162,77.0588354091042,75.02850688544059,-1.3288299826838568,-2.483262918660408,-3.425038130816972,-6.234390811618162,21.3135946948121,1.770000457763679,1.7223961422836922,2.1032491683959975,-0.6033062711197772,4.809804607911772,0.7499714486381066,3.4565268881538884,-1.044968111083982,51.243763154548326,-26.29140226779544,1.353277719757888,4,-1.1175003051757812,-2.6399993896484375,-3.839998245239258,-6.284997940063477,-1.3299980163574148,1,-0.031231826075258207,1.31816132612016,51.27999877929688,-5.000050863406227,51.36999893188477,-1.4067759350855074,50.9000015258789,-0.031231826075258207
3294,2011-04-27,51.61999893188477,51.65999984741211,50.77999877929688,50.9000015258789,556620.0,0.0013578990467550955,1.2000047683761117,3.7894874214468595,75.42017816900727,75.79595782092026,-1.1918149985644888,-2.3550335495403942,-3.4112276154108017,-6.275145773046916,22.59257182963608,0.8800010681152273,1.64138419157468,1.9707489013671946,-0.7505721831464385,4.692069985880828,0.6100883591103781,3.331409443624011,0.9099998474121094,54.72633794450291,-21.042035345671188,1.360660542256818,4,-0.8799991607666087,-2.7099990844726634,-4.024998664855964,-6.354997634887702,-2.3149986267089915,2,-0.043975213187413265,-1.5467573775800707,51.54999923706055,1.31816132612016,51.27999877929688,-5.000050863406227,51.36999893188477,-0.043975213187413265
3295,2011-04-28,52.43000030517578,52.59000015258789,51.41999816894531,51.5,911171.0,0.015691619334588625,-1.1467848168602006,1.291671744117637,81.10601703079176,76.9137839272324,-1.6020021194488265,-2.9185121661640636,-4.158194102763588,-7.040277288553618,24.621840292866537,1.1700019836425781,1.6051095317645192,2.529250335693362,-0.24601462016386222,5.304515291550587,1.14161785776475,3.9168828136219744,-1.6500015258788991,91.25684768742026,14.524154070337588,1.3876324779286136,4,-1.2574996948242188,-3.3199996948242188,-5.022500038146973,-7.164999008178711,-3.025001525878899,3,-0.059126424872728234,1.2000047683761117,51.61999893188477,-1.5467573775800707,51.54999923706055,1.31816132612016,51.27999877929688,-0.059126424872728234
3296,2011-04-29,53.06000137329102,53.2599983215332,52.06999969482422,52.29999923706055,682143.0,0.012016041664089983,1.051728787250975,0.8172063299342964,81.85844024054877,78.35528988098372,-1.9582227118212856,-3.2969793686613613,-4.707029724016273,-7.616978408284972,26.60535367990421,1.1899986267089844,1.6253244302246088,2.892251396179205,-0.023563132177137902,5.808065924535548,1.434344132001037,4.350158660357373,-2.2800025939941406,92.00012207031278,16.06414204223634,1.4579072641781712,4,-1.490001678466804,-3.1925029754638743,-5.652501106262214,-7.795000076293952,-3.3000030517578196,4,-0.06671693976452275,-1.1467848168602006,52.43000030517578,1.2000047683761117,51.61999893188477,-1.5467573775800707,51.54999923706055,-0.06671693976452275
3297,2011-05-02,52.5,52.7599983215332,51.79999923706055,52.56999969482422,812526.0,-0.010554115318453627,3.266691533010071,-0.09210460272047297,75.20323337381663,78.30618510313441,-1.1052914904835731,-2.4606811611723316,-4.076499548695196,-6.999526476850058,28.9003163337228,1.2600021362304759,1.7699876595486401,2.0767499923706083,-0.7067451508713631,4.86024513561258,0.685002420749619,3.4684975639915976,-1.620801239013666,69.60006713867188,-5.951145774981285,1.3917475716209868,5,-0.6100006103515625,-2.6325016021728516,-5.217499732971191,-7.23499870300293,-2.759998321533203,0,-0.0557142711821057,1.051728787250975,53.06000137329102,-1.1467848168602006,52.43000030517578,1.2000047683761117,51.61999893188477,-0.0557142711821057
3298,2011-05-03,51.38999938964844,53.0099983215332,51.2400016784668,52.81000137329102,1218429.0,-0.021142868768601164,-1.0581387354259493,20.2858310626704,63.19831300960277,76.78541514630581,0.11738439476587814,-1.1609305633053992,-2.8933907493221156,-5.839623201646916,30.623543686842236,1.7699966430664062,1.7871422316249124,0.8084993362426758,-1.8033641961979825,3.420362868683334,-0.4974324299776498,2.1144311024630014,-0.4155686462402315,24.59680334462852,-49.68089678923098,1.3059317662203285,5,0.5,-1.2024993896484375,-4.128748893737793,-6.124998092651367,-1.5799980163574148,1,-0.02043197605626068,3.266691533010071,52.5,1.051728787250975,53.06000137329102,-1.1467848168602006,52.43000030517578,-0.02043197605626068
3299,2011-05-04,50.36000061035156,52.2400016784668,50.2400016784668,51.349998474121094,1395309.0,-0.0200427863695275,-2.252043816447295,0.6971806202903966,60.37358062266828,74.99359048847657,1.2261616444104888,-0.007674029306109276,-1.7941364144469247,-4.762969137367236,30.82585274069617,2.0,1.8124360385540825,-0.299999427795413,-2.775991336319322,2.175992480728496,-1.5379953820573675,0.9379965264665415,2.8999977111816406,3.9734789825104775,-73.0646562901302,1.237995954261955,5,1.3899993896484375,-0.1725006103515625,-3.2937498092651367,-5.094999313354492,0.4199981689453196,2,-0.00277997196091484,-1.0581387354259493,51.38999938964844,3.266691533010071,52.5,1.051728787250975,53.06000137329102,-0.00277997196091484
3300,2011-05-05,50.18000030517578,50.7400016784668,49.95500183105469,50.2599983215332,935217.0,-0.0035742713064776943,-1.9622917191492424,0.08080625149312967,51.38889052413206,71.5467513152692,1.4452753617964262,0.2629936304523568,-1.56021246358722,-4.536008388481697,31.085897734059653,0.7849998474121094,1.7051368364581094,-0.5289997100830064,-2.9206882823778457,1.862688862211833,-1.724843996230426,0.6668445760644133,3.019598083496092,6.80782792869221,-64.96643783889427,1.195844286147419,5,1.427499771118164,0.00749969482421875,-3.109999656677246,-4.914999008178711,-0.18000030517578125,3,-0.017437225880402196,-2.252043816447295,50.36000061035156,-1.0581387354259493,51.38999938964844,3.266691533010071,52.5,-0.017437225880402196
3301,2011-05-06,51.31999969482422,51.599998474121094,50.2599983215332,50.2599983215332,978845.0,0.022718202126651876,-1.5282988991373756,-13.250345715511898,59.52063847143954,69.45868076123459,0.33239232482293346,-0.7363713932666869,-2.621452300307567,-5.618668247159107,31.29723249518146,1.4199981689453125,1.6239654520414248,0.4977497100830064,-1.7757554452240143,2.771254865390027,-0.639002867570504,1.6345022877365167,1.7498148315429702,44.68083246654488,-23.80946725883731,1.136752577653512,5,0.28750038146972656,-1.072500228881836,-4.249999046325684,-6.054998397827148,-0.8800010681152415,4,-0.03731490504510804,-1.9622917191492424,50.18000030517578,-2.252043816447295,50.36000061035156,-1.0581387354259493,51.38999938964844,-0.03731490504510804
3302,2011-05-09,51.13000106811523,51.540000915527344,50.77999877929688,50.97999954223633,566004.0,-0.0037022335900004366,-1.763628797336708,0.14151069013541487,52.777785523670296,66.76078632951969,0.5575036638316675,-0.4372642721875053,-2.358274908363363,-5.3747268916239435,31.629675697894584,0.7600021362304616,1.5287024115324712,0.22425098419189027,-1.9594908511377938,2.4079928195215743,-0.8676199334729517,1.3161219018567323,1.8152209504394605,38.461557671920446,-25.402862223644945,1.0918709176648431,5,0.47749900817871804,-0.8825016021728445,-4.055000305175774,-5.864999771118157,-0.2800025939941335,0,-0.02679449868887951,-1.5282988991373756,51.31999969482422,-1.9622917191492424,50.18000030517578,-2.252043816447295,50.36000061035156,-0.02679449868887951
3303,2011-05-10,50.83000183105469,51.290000915527344,50.7400016784668,51.16999816894531,768389.0,-0.005867381787473147,-1.1153953372360872,-2.2666191953614825,51.06083120476453,64.05419222238162,0.8321390809420706,-0.02597158173127667,-1.9998081293902175,-5.015515093687043,31.9080662967144,0.5499992370605469,1.337384433813476,-0.1472482681274414,-2.213909646451768,1.919413110196885,-1.1805789572896046,0.8860824210347218,1.9956113799999997,38.29321918734422,-22.26403874049049,1.0333306891621625,5,0.7774982452392578,-0.4900035858154297,-3.7550010681152344,-5.565000534057617,0.5499992370605398,1,-0.021444031346108505,-1.763628797336708,51.13000106811523,-1.5282988991373756,51.31999969482422,-1.9622917191492424,50.18000030517578,-0.021444031346108505
3304,2011-05-11,50.6500015258789,51.38999938964844,50.5099983215332,51.0,819590.0,-0.003541221693716623,-1.7936325324549507,1.029418364599249,48.22190580789116,60.40040208650377,0.9611506572001787,0.2578199644193546,-1.7710917820321868,-4.771398802811795,31.725148206797094,0.8800010681152344,1.1988915201812205,-0.3847486495971779,-2.339304598512527,1.569807299318171,-1.362026624054856,0.5925293248605001,2.0607872299757872,42.2493077875634,-14.523711086771392,0.9772779744576754,5,0.9574985504150462,0.1374969482421946,-3.435000419616692,-5.385000228881829,0.09000015258789773,2,-0.016584405277040082,-1.1153953372360872,50.83000183105469,-1.763628797336708,51.13000106811523,-1.5282988991373756,51.31999969482422,-0.016584405277040082
3305,2011-05-12,50.38000106811523,50.6500015258789,49.68500137329102,50.40999984741211,1054938.0,-0.005330709765639763,2.7842984726315816,0.0857111716621439,42.75257980701985,56.05530648277834,1.0166942945554922,0.6870931281667794,-1.4656304138696044,-4.430217906327478,32.44729257372791,0.9650001525878764,1.044620799398352,-0.733499145507821,-2.418057690656852,0.9510593996412098,-1.5757784180823364,0.10878012706669438,2.2205562107474606,36.29246720650132,-16.29223037782198,0.8422792725745164,5,0.9674987792968821,0.4074974060058665,-2.6225013732910085,-5.114999771118157,0.07999801635742898,3,0.007939612995260692,-1.7936325324549507,50.6500015258789,-1.1153953372360872,50.83000183105469,-1.763628797336708,51.13000106811523,0.007939612995260692
3306,2011-05-13,50.43999862670898,51.0,49.81999969482422,49.86000061035156,991751.0,0.0011909003041232769,-2.575759327225963,-19.334053916577076,43.8235275968133,52.56867250755575,0.6101270477589367,0.697511064334158,-1.499860880169237,-4.4171650992878,32.73979547598951,1.1800003051757812,0.8985079478124973,-0.6955015182495217,-2.3295661829125507,0.9385631464135074,-1.5125338505810362,0.12153081408199284,1.9856252978194107,40.70067060543621,-8.285304111830833,0.8170323323315133,5,0.9075012207031321,0.3575000762939524,-2.6824989318847585,-5.174997329711907,0.12000274658204546,4,-0.008723208538629734,2.7842984726315816,50.38000106811523,-1.7936325324549507,50.6500015258789,-1.1153953372360872,50.83000183105469,-0.008723208538629734
3307,2011-05-16,50.22000122070313,50.31000137329102,49.45000076293945,50.1500015258789,617666.0,-0.004361566455105992,5.880004882812166,0.12068954177439244,40.148157274123236,50.00754409250247,0.5282456006591332,0.9944868588915909,-1.2577333807827884,-4.130722513661496,32.89544714279089,0.9899978637695241,0.6119049296898069,-0.9319990158080955,-2.5190993772973087,0.6551013456811177,-1.7255491965527057,-0.13844883506348538,2.0411853507510145,39.69077334193316,-8.637428778965663,0.7935501807446078,5,0.6249999999999929,0.5774974822997976,-2.25625133514405,-4.9425010681152415,0.6199989318847585,0,0.004380673051739281,-2.575759327225963,50.43999862670898,2.7842984726315816,50.38000106811523,-1.7936325324549507,50.6500015258789,0.004380673051739281
3308,2011-05-17,49.04999923706055,50.11000061035156,49.01499938964844,50.11000061035156,773206.0,-0.023297529972186704,1.066037362392172,-15.142942779288479,33.63057201032153,47.03609869113061,1.4878780777332636,2.140335003929522,-0.10275777123082719,-2.8987277469622725,32.2982223241265,1.2050018310546946,0.20782398783062206,-2.017000961303708,-3.8567389163095456,-0.17726300629787062,-2.9368699388066304,-1.0971319838007858,2.9862924697124242,1.4736777857730263,-44.14312333656728,0.9198689775029201,5,1.2574996948242188,1.7474994659423828,-1.0862493515014648,-3.4150047302246094,1.4200019836425852,1,0.036697232722901374,5.880004882812166,50.22000122070313,-2.575759327225963,50.43999862670898,2.7842984726315816,50.38000106811523,0.036697232722901374
3309,2011-05-18,49.75,49.88000106811523,49.2599983215332,49.39500045776367,862776.0,0.014271167662130324,1.0162635917602998,-0.33490479463639866,32.68733175159713,44.95814771640451,0.7736015631036963,1.4409677495728914,-0.8007728469255255,-3.53562847767855,31.426751658657672,0.8300018310546804,-0.13804541646864266,-1.2705001831054688,-3.196417345692815,0.6554169794818776,-2.2334587643991455,-0.307541601811792,1.984162475060515,37.02772717139805,-2.6995924637251463,0.9629585812936734,5,0.5574989318847656,1.0474987030029297,-1.786250114440918,-4.1150054931640625,0.6899986267089773,2,0.032763840565130264,1.066037362392172,49.04999923706055,5.880004882812166,50.22000122070313,-2.575759327225963,50.43999862670898,0.032763840565130264
3310,2011-05-19,50.31999969482422,50.61000061035156,49.93999862670898,49.93999862670898,641375.0,0.011457280297974215,-2.5263163178235266,1.0704269242754954,32.16143925414684,41.91823669226087,0.25205554434062805,0.8698874185038719,-1.3510004685271113,-4.039451213923861,30.751414056926023,0.8600006103515625,-0.33346103261679616,-0.6715003967285185,-2.622362891974248,1.2793620985172112,-1.6469316443513833,0.30393085089434635,1.1422464716950884,65.74306820715049,31.28008136242609,0.9754312476228655,5,-0.042499542236328125,0.47749900817871094,-2.1687488555908203,-4.375,0.22999954223632812,3,0.008346621347173455,1.0162635917602998,49.75,1.066037362392172,49.04999923706055,5.880004882812166,50.22000122070313,0.008346621347173455
3311,2011-05-20,50.36999893188477,50.63999938964844,50.09000015258789,50.5,792163.0,0.000993625543795451,1.6829241061044482,-0.3421071123826482,35.14642437024199,39.95919656410217,0.059370592807070466,0.7811809917337271,-1.394745945656041,-4.023668161660169,29.735302184547596,0.5499992370605469,-0.43869986544325457,-0.5715011596679602,-2.532749879893167,1.3897475605572467,-1.5521255197805672,0.4091232004446468,0.847522556947446,83.3845872145437,51.16170184764465,0.9806243601126046,5,-0.16749954223633523,0.7350006103515554,-2.2187480926513743,-4.094999313354499,0.7100028991699148,4,0.001786780911184671,-2.5263163178235266,50.31999969482422,1.0162635917602998,49.75,1.066037362392172,49.04999923706055,0.001786780911184671
3312,2011-05-23,49.41999816894531,50.02000045776367,49.34000015258789,49.56000137329102,574201.0,-0.018860448343946623,-3.5333468967358823,1.0769388773145887,35.94862507536892,38.28006254972488,0.828415339800614,1.6703290807523885,-0.43521693465707045,-3.0095480407678963,28.477617328662518,1.029998779296882,-0.47092259785203083,-1.428501892089841,-3.4957026539973413,0.6386988698176594,-2.462102273043591,-0.39490151113609073,1.5772711099685282,24.923001802884613,-7.923132373902334,1.033600380953752,5,0.782501220703125,1.7175006866455078,-1.2124977111816406,-3.112497329711914,1.5200004577636648,0,0.023067649667823487,1.6829241061044482,50.36999893188477,-2.5263163178235266,50.31999969482422,1.0162635917602998,49.75,0.023067649667823487
3313,2011-05-24,49.93999862670898,50.02999877929688,49.08000183105469,49.29999923706055,653668.0,0.010522065500407463,1.3170665897523939,-4.571319582572399,46.769213614369036,38.1186523060002,0.18873933523985187,1.0788396655236383,-0.9271997973243415,-3.4582416186886107,26.533337917072725,0.9499969482421946,-0.6617463871218092,-0.8280014038085994,-2.905547216418377,1.249544408801178,-1.8667743101134846,0.21077150249628573,0.8590436632783209,55.12808599710428,17.860179151447944,1.038772906304887,5,0.06750106811524148,1.197500228881843,-1.5037488937377859,-3.31249809265136,1.1100006103515696,1,0.018021657000959035,-3.5333468967358823,49.41999816894531,1.6829241061044482,50.36999893188477,-2.5263163178235266,50.31999969482422,0.018021657000959035
3314,2011-05-25,49.349998474121094,49.93999862670898,49.18999862670898,49.349998474121094,646315.0,-0.01181418039271509,-3.687504470352413,0.0,43.99419459052431,38.256609504167365,0.6425079401256824,1.5705819851537726,-0.30836798182691894,-2.7965278977066177,24.48398723013496,0.75,-0.8020440628213805,-1.3045015335083008,-3.433455566222051,0.8244524992054494,-2.368978549865176,-0.2400245171514257,1.2706395258323155,17.30750420595485,-22.829690868778272,1.0644770163568735,5,0.657501220703125,1.7875003814697266,-0.5287485122680664,-2.019998550415039,2.200000762939453,2,0.022695091817872326,1.3170665897523939,49.93999862670898,-3.5333468967358823,49.41999816894531,1.6829241061044482,50.36999893188477,0.022695091817872326
3315,2011-05-26,49.33000183105469,49.65499877929688,49.02999877929688,49.14500045776367,593090.0,-0.0004052004799329767,-2.012013861440847,100.0,32.815197139039626,37.03346167552584,0.5564115307457627,1.4191892063544742,-0.20147168387648406,-2.7013318237969486,21.83812045962498,0.625,-0.9187915783625584,-1.1694982528686495,-3.2034474648244142,0.8644509590871152,-2.1864728588465283,-0.1525236468907707,1.1300723078682253,18.63372285879429,-20.064188286580386,1.0169746059778821,5,0.49749755859375,1.8074970245361328,-0.3337516784667969,-1.710000991821289,2.55999755859375,3,0.022501454580435842,-3.687504470352413,49.349998474121094,1.3170665897523939,49.93999862670898,-3.5333468967358823,49.41999816894531,0.022501454580435842
3316,2011-05-27,49.52000045776367,49.78499984741211,49.17499923706055,49.5,531997.0,0.0038515836135519788,1.2181871146283438,0.10810977998639092,36.09669708764989,36.58329943258436,0.24829839556411315,1.0017445109424443,-0.3021830438828488,-2.809791965291865,18.658165504612274,0.6100006103515625,-1.0030466769914952,-0.8024995803832979,-2.483801204944349,0.8788020441777533,-1.6431503926638271,0.03815123189723124,0.795566206231797,49.00016784667898,9.848018998538386,0.8406508122805272,5,0.3074989318847656,1.6174983978271484,-0.4987506866455078,-1.7450008392333984,1.9899978637695312,4,0.02079965205524137,-2.012013861440847,49.33000183105469,-3.687504470352413,49.349998474121094,1.3170665897523939,49.93999862670898,0.02079965205524137
3317,2011-05-30,49.57500076293945,50.15999984741211,49.42499923706055,49.73500061035156,218587.0,0.0011106685110533476,-2.1956346869894765,-7.999809269502194,38.683477493951166,37.144733375209874,0.10301629842611248,0.7550887273715006,-0.25671181053137104,-2.796955619540455,15.796970127184279,0.7350006103515625,-1.0270907021567268,-0.6012493133544936,-1.963650446902868,0.7611518201938807,-1.2824498801286808,0.07995125341969356,0.6105091736213097,48.23021845028882,8.598903256567112,0.6812005667741864,5,0.2599983215332031,1.5624980926513672,-0.3337516784667969,-1.4350013732910156,1.9650001525878906,0,0.03035806444687572,1.2181871146283438,49.52000045776367,-2.012013861440847,49.33000183105469,-3.687504470352413,49.349998474121094,0.03035806444687572
3318,2011-05-31,50.34000015258789,50.34000015258789,49.58000183105469,50.04999923706055,745686.0,0.015431152352504363,4.241351187814054,-1.8125074505877024,47.47143796816441,38.78741184371735,-0.513782720557181,-0.09761189755807465,-0.8920644152826398,-3.4879433294030946,13.669723236331837,0.7649993896484375,-1.0511037871397377,0.21625003814697408,-1.0247302028613774,1.4572302791553255,-0.4042400823571981,0.8367401586511463,-1.3250007629394531,100.0,58.19239535037256,0.620490120504174,5,-0.5050010681152344,0.7974987030029297,-1.0987510681152344,-2.0550003051757812,1.5600013732910085,1,0.011918920784712128,-2.1956346869894765,49.57500076293945,1.2181871146283438,49.52000045776367,-2.012013861440847,49.33000183105469,0.011918920784712128
3319,2011-06-01,50.22000122070313,51.0,50.18999862670898,50.31999969482422,659439.0,-0.002383769001212288,-9.124785428189156,-0.34482123595798764,48.66220682448999,40.62083046264437,-0.35772110690216863,0.011974812933004841,-0.6461368991362093,-3.2887696417580443,12.94445390222675,0.8100013732910227,-1.0339840994562195,0.10325107574463743,-1.1336909762874967,1.3401931277767716,-0.5152199502714296,0.7217221017607045,-1.1785018157959044,60.406177869347886,17.161475834386025,0.6184710260160677,6,-0.2050018310546946,0.9174976348876882,-0.5487518310546946,-1.3100013732910227,1.680000305175767,2,0.016527240067354843,4.241351187814054,50.34000015258789,-2.1956346869894765,49.57500076293945,1.2181871146283438,49.52000045776367,0.016527240067354843
3320,2011-06-02,49.30500030517578,50.2599983215332,49.30500030517578,49.97000122070313,346835.0,-0.018219850523423342,-1.872170531073965,6.650110627909295,41.69715356971641,41.34868926258597,0.44495248218987626,0.9044325535853162,0.36435123935808633,-2.2949594265311504,12.139098350574217,0.9549980163574219,-0.8699871420102383,-0.7679998397827177,-2.05635070405809,0.5203510244926548,-1.412175271920404,-0.12382440764503144,-0.1851608764648418,7.123343220188414,-34.93773226384001,0.6441754321376876,6,0.7099990844726562,1.832498550415039,0.5199995040893555,-0.3950004577636719,2.974998474121101,3,0.04553288546778678,-9.124785428189156,50.22000122070313,4.241351187814054,50.34000015258789,-2.1956346869894765,49.57500076293945,0.04553288546778678
3321,2011-06-03,49.40499877929688,49.71500015258789,49.15999984741211,49.25,497121.0,0.002028160906645482,-2.3134437131339816,-0.23308055023347882,43.93147516099567,42.235672605433386,0.2164337465633821,0.6889329611517425,0.35055905040568547,-2.321153850071191,10.609747717092521,0.5550003051757812,-0.741676759852119,-0.5722513198852468,-1.7503080857289177,0.6058054459584241,-1.1612797028070858,0.01677706303659221,1.595001220703118,13.31515823736161,-27.845894781333342,0.5890283829218361,6,0.6100006103515554,1.7325000762939382,0.7362518310546804,-0.4649982452392649,2.6850013732910085,4,0.0502985663748845,-1.872170531073965,49.30500030517578,-9.124785428189156,50.22000122070313,4.241351187814054,50.34000015258789,0.0502985663748845
3322,2011-06-06,49.7599983215332,50.22999954223633,49.1500015258789,49.34000015258789,442161.0,0.007185498451729222,-1.7000104904774773,2.7096869462491373,56.016947618333326,43.26319860587387,-0.0952850954094302,0.23824886463419404,0.06365108910398476,-2.595543976227816,9.185982542403606,1.079998016357429,-0.6414439715994718,-0.1487516403198228,-1.1967223554687223,0.8992190748290767,-0.6727369978942761,0.3752337172546305,1.2032016754150376,32.97282696106557,-12.662786231569058,0.523985357574451,6,0.2550010681152344,1.2525005340576172,0.9587507247924805,-0.4849987030029297,2.020000457763679,0,0.035168811475676964,-2.3134437131339816,49.40499877929688,-1.872170531073965,49.30500030517578,-9.124785428189156,50.22000122070313,0.035168811475676964
3323,2011-06-07,49.7400016784668,50.02999877929688,49.41999816894531,49.61999893188477,571160.0,-0.0004018618115135819,-1.3461369171630897,0.2857220708446697,49.904230449090136,43.91986925682562,-0.11917386227401039,0.1817150904183933,0.14823633794287616,-2.4910424528560853,7.735333341110984,0.6100006103515696,-0.5842793292760788,-0.11424827575683594,-1.0697881787053163,0.8412916271916444,-0.5920182272310726,0.3635216757174007,1.1506703796386688,31.891926444328316,-14.219810071409473,0.47776995147424006,6,0.2749977111816406,1.2724971771240234,1.138747215270996,-0.46500205993652344,2.75,1,0.03618816196863528,-1.7000104904774773,49.7599983215332,-2.3134437131339816,49.40499877929688,-1.872170531073965,49.30500030517578,0.03618816196863528
3324,2011-06-08,49.81000137329102,49.915000915527344,49.415000915527344,49.415000915527344,681109.0,0.0014073118709709842,-1.5316426357113195,3.2915951427302432,44.59746370574404,45.229009986459445,-0.13081688319493878,0.04802005043189439,0.15206271059019372,-2.4699232712158548,6.497200817958773,0.5,-0.46185919951170007,-0.0022485733032127087,-0.8813001871890478,0.8768030405826224,-0.44177438024613025,0.43727723363970483,1.01104386352538,59.45961736070391,15.1771453574069,0.43952580694291593,6,0.2649993896484304,0.8174991607665945,1.228748321533196,-0.5350017547607493,2.3699989318847585,2,0.0419594478009504,-1.3461369171630897,49.7400016784668,-1.7000104904774773,49.7599983215332,-2.3134437131339816,49.40499877929688,0.0419594478009504
3325,2011-06-09,50.77999877929688,50.959999084472656,50.41999816894531,50.52999877929688,700962.0,0.01947394858989071,-1.2978702681643355,0.6329106589278185,53.63475818893478,47.177683442157765,-0.9761551546769027,-0.9385963611884094,-0.7258346521969727,-3.3353703775079637,6.52974121437562,1.1499977111816335,-0.44677720788722297,0.947748947143559,-0.0011198889110275445,1.8966177831981454,0.4733145291162657,1.4221833651708522,-1.629997253417983,90.05521834429314,48.623755457742035,0.4744344180272947,6,-0.704998016357429,-0.4724998474121165,0.1887512207031179,-1.5049991607666087,2.979999542236321,3,0.022055982148598385,-1.5316426357113195,49.81000137329102,-1.3461369171630897,49.7400016784668,-1.7000104904774773,49.7599983215332,0.022055982148598385
3326,2011-06-10,50.0,50.84000015258789,50.0,50.75,617269.0,-0.015360354431810053,-1.2400004069010417,-3.0,55.30167568155635,49.02414990744724,-0.13511709230515123,-0.20369486324658936,0.12878329481947048,-2.452060146979747,6.07298799279067,0.8400001525878906,-0.37719627087946606,0.18975009918212749,-0.719358649465633,1.098858847829888,-0.2648042751417563,0.6443044735060113,-0.8137985229492273,46.96130500758746,3.2994625182827733,0.4545543743238805,6,0.07500076293945312,0.3074989318847656,0.8975000381469727,-0.7250003814697266,4.3600006103515625,4,0.045599975585937536,-1.2978702681643355,50.77999877929688,-1.5316426357113195,49.81000137329102,-1.3461369171630897,49.7400016784668,0.045599975585937536
3327,2011-06-13,50.43999862670898,50.81000137329102,50.0,50.0,473511.0,0.008799972534179634,-2.6818359154868845,-0.5866648356119697,54.638232579733774,49.820460419843826,-0.4911633063004004,-0.6602164088607125,-0.2193062831000958,-2.785139913650447,6.005565051566097,0.8100013732910227,-0.215112963543163,0.618748855590816,-0.3161917589943002,1.5536894701759323,0.15127854829825793,1.0862191628833742,-1.2183211975097663,66.34297255389919,23.134684027412604,0.4674703072925597,6,-0.36499786376952414,-0.16249847412108664,0.4875011444091868,-1.1649990081787038,4.030002593994155,0,0.032712164369592234,-1.2400004069010417,50.0,-1.2978702681643355,50.77999877929688,-1.5316426357113195,49.81000137329102,0.032712164369592234
3328,2011-06-14,50.849998474121094,51.4000015258789,50.56999969482422,50.63999938964844,537628.0,0.008128466664846679,-3.742888283378706,0.47727213615044595,64.39543816437072,51.56859723538613,-0.9177201071751,-0.9786251974611417,-0.5576565167913259,-3.0722969540164655,6.595343295025908,0.9600028991699219,-0.06993445429216649,0.9387487411499009,-0.029541985176798846,1.9070394674766007,0.45460337798655104,1.4228941043132508,-1.5935546118164154,72.29204621451494,24.74140217671261,0.48414536316335083,6,-0.5749969482421946,-0.6424980163574219,0.07750129699707031,-1.5749988555908203,3.710002899169929,1,0.01828909209602214,-2.6818359154868845,50.43999862670898,-1.2400004069010417,50.0,-1.2978702681643355,50.77999877929688,0.01828909209602214
3329,2011-06-15,51.38000106811523,51.47000122070313,50.599998474121094,50.79999923706055,675632.0,0.01042286351815469,1.2894744767354074,2.7619255222524637,67.91960577834294,54.482203036344636,-1.4146366801088632,-1.4548414289560654,-1.0265880649208086,-3.474808327013129,7.239358956305801,0.8700027465820384,0.0732311179447862,1.3872512817382727,0.22179029277475593,2.5527122707017895,0.8045207872565143,1.9699817762200311,-2.0378148992675804,93.87754572442763,40.906488895643776,0.5827304944817578,6,-1.0699996948242116,-1.137500762939446,-0.4062519073486257,-2.105001449584954,2.8699989318847727,2,0.02160374829264855,-3.742888283378706,50.849998474121094,-2.6818359154868845,50.43999862670898,-1.2400004069010417,50.0,0.02160374829264855
3330,2011-06-16,50.7400016784668,51.47000122070313,50.68000030517578,51.11000061035156,1118446.0,-0.012456196503382144,-2.2244824874855293,-0.6379271789745152,59.88657286330256,56.25499166993429,-0.6142732222549725,-0.8240106653109649,-0.34491286829378254,-2.725392763979073,7.2212845345794845,0.7900009155273509,0.09136070147130937,0.7262517929077177,-0.4785102110293806,1.931013796844816,0.12387079093916498,1.3286327948762704,-1.2701466065078222,50.34020843280924,-3.0037124001566013,0.6023810019685495,6,-0.43000030517578125,-0.4975013732910156,0.45749759674072266,-1.4650020599365234,3.25,3,0.02837994834596347,1.2894744767354074,51.38000106811523,-3.742888283378706,50.849998474121094,-2.6818359154868845,50.43999862670898,0.02837994834596347
3331,2011-06-17,50.459999084472656,51.099998474121094,50.13999938964844,50.77999877929688,1439009.0,-0.005518379675438001,1.0,0.8648665367604039,56.91946297114844,56.35527115358041,-0.18872768708369847,-0.5659355838797779,-0.02095434375128491,-2.336092241248913,6.911292420234306,0.9599990844726562,0.1027944268874279,0.4417491912841811,-0.7692716501436578,1.65277003271202,-0.16376122942973836,1.0472596119981006,-0.8701352435890328,31.292428740476087,-21.760695997162667,0.6055104207139187,6,-0.017498016357421875,-0.217498779296875,0.6075000762939453,-1.1849994659423828,4.090000152587891,4,0.06539832138197577,-2.2244824874855293,50.7400016784668,1.2894744767354074,51.38000106811523,-3.742888283378706,50.849998474121094,0.06539832138197577
3332,2011-06-20,50.56000137329102,50.58000183105469,49.79999923706055,49.974998474121094,481804.0,0.001981813131842536,1.495993066448569,-1.82813580335215,51.91973285115885,56.57921586492137,-0.18250825609341348,-0.6072886557829662,-0.08798870931280334,-2.32965611369022,7.268664331354141,0.7800025939941406,0.25200220544178364,0.48475131988526243,-0.7149700247441544,1.6844726645146793,-0.11510935242944242,1.0846119921999673,-0.8573292896182281,45.50905589781215,-1.5392789752829756,0.5998606723147077,6,-0.11750030517578836,-0.3175010681152415,0.5124979019164968,-1.2850017547607493,4.5699996948242045,0,0.07515821071689954,1.0,50.459999084472656,-2.2244824874855293,50.7400016784668,1.2894744767354074,51.38000106811523,0.07515821071689954
3333,2011-06-21,50.84000015258789,50.88999938964844,50.27999877929688,50.72999954223633,638363.0,0.005537950389471025,4.809554950045346,0.18803429950115516,55.26315278165466,57.764292428911446,-0.3241510620944723,-0.8605239546978538,-0.329152031353928,-2.5077727345381504,7.862911022153026,0.6100006103515554,0.39349579108397137,0.719750022888185,-0.525271501005534,1.964771546781904,0.09723926094132906,1.342260784835041,-1.0400009155273438,62.27542995241887,16.21795796444482,0.6225107619468594,6,-0.2049999237060547,-0.5974998474121094,-0.01875019073486328,-1.5650005340576172,3.5999984741210866,1,0.07140049286428773,1.495993066448569,50.56000137329102,1.0,50.459999084472656,-2.2244824874855293,50.7400016784668,0.07140049286428773
3334,2011-06-22,50.47000122070313,51.1500015258789,50.2400016784668,50.90999984741211,413848.0,-0.007277713036472622,-1.0222270259272759,-3.999965321126305,60.89805717841964,58.57132564996532,0.1668616240405001,-0.4240566148412199,0.07295989795336055,-2.035970999408896,8.586511234809985,0.9099998474121023,0.41429993300710777,0.29375095367432635,-0.9053005338442475,1.4928024411929002,-0.30577479008496056,0.8932766974336133,-0.6700019836425852,40.11983160530062,-10.413825261158173,0.599525743759288,6,0.16499900817870383,-0.220001220703125,0.08249759674071555,-1.1950016021728587,4.069999694824212,2,0.08103824160222417,4.809554950045346,50.84000015258789,1.495993066448569,50.56000137329102,1.0,50.459999084472656,0.08103824160222417
3335,2011-06-23,50.43999862670898,51.11000061035156,50.38999938964844,50.61000061035156,480773.0,-0.0005944639046659983,-4.333333333333333,0.3863693505457859,59.8104293506911,59.07229827986918,0.16043469407620847,-0.3232028437291419,0.15779430237355996,-1.914403707114701,9.175105389300937,0.720001220703125,0.48705822628791395,0.2082485198974524,-0.9269318152962285,1.3434288550911333,-0.35934164769938803,0.7758386874942929,-0.539799270629878,47.4072818208788,-7.5106394146612985,0.5675901675968413,6,0.19500160217285867,-0.18999862670897016,0.11250019073487039,-1.1649990081787038,2.990001678466804,3,0.07553531873558672,-1.0222270259272759,50.47000122070313,4.809554950045346,50.84000015258789,1.495993066448569,50.56000137329102,0.07553531873558672
3336,2011-06-24,50.54999923706055,50.86000061035156,49.65999984741211,50.4900016784668,1038646.0,0.002180821041761982,2.5294124246878122,-0.3529226971838739,57.85289371022247,59.42948284992349,0.15271573496752922,-0.37110899357517013,0.06650992642633469,-1.9387749674722272,9.60707329081703,1.2000007629394531,0.5969408280709843,0.26674919128417685,-0.8251022966328492,1.3586006792012029,-0.27917655267433616,0.8126749352426899,0.9200019836425852,59.73143537423703,1.9534358466823534,0.545925743958512,6,0.015001296997070312,-0.29999923706053977,-0.012499809265136719,-1.2749996185302734,2.19000244140625,4,0.06805148354748591,-4.333333333333333,50.43999862670898,-1.0222270259272759,50.47000122070313,4.809554950045346,50.84000015258789,0.06805148354748591
3337,2011-06-27,51.08000183105469,51.08000183105469,50.22999954223633,50.31000137329102,535140.0,0.010484720118562718,1.207796840243546,12.833863173957155,62.09385386692223,59.173751261318095,-0.30950272753253216,-0.8248711652450922,-0.4346856775090231,-2.3867813174496746,9.937076386746838,0.8500022888183594,0.5947637953704685,0.7215017318725572,-0.37227091749247165,1.815274381237586,0.1746154071900463,1.268388056555068,0.3537993621826274,95.30203919661075,32.83480881728915,0.5468863246825131,6,-0.5150012969970703,-0.8300018310546804,-0.4262523651123047,-1.805002212524414,0.55999755859375,0,0.06793260144122071,2.5294124246878122,50.54999923706055,-4.333333333333333,50.43999862670898,-1.0222270259272759,50.47000122070313,0.06793260144122071
3338,2011-06-28,50.93999862670898,51.11999893188477,50.33000183105469,51.11999893188477,683804.0,-0.0027408613807173854,7.777730682829039,-0.23376649112466205,60.071261976159725,58.30171306107552,-0.17365177047825142,-0.6720702236958118,-0.2946330266613373,-2.1690746762907835,10.100180443341957,0.7899971008300852,0.6406817631507593,0.5514986038207965,-0.5726297622725625,1.6756269699141555,-0.01056557922588297,1.113562786867476,0.4583265396118321,85.90586157016851,22.105678394785443,0.5620641830466802,6,-0.3749980926513601,-0.6899986267089702,-0.26999950408934836,-1.6649990081787038,0.0800018310546946,1,0.08225368186816828,1.207796840243546,51.08000183105469,2.5294124246878122,50.54999923706055,-4.333333333333333,50.43999862670898,0.08225368186816828
3339,2011-06-29,51.04999923706055,51.5,50.88999938964844,51.13999938964844,659266.0,0.002159415259463504,-1.9756138408433275,0.49999999999996053,52.842103234293226,57.51899421340782,-0.37480015626519503,-0.7554326567545999,-0.40104830968953564,-2.202178732084363,9.738462598829239,0.6100006103515625,0.6667758041915874,0.6199993133544908,-0.538688810532058,1.7786874372410395,0.0406552514112164,1.1993433752977651,-1.3899993896484375,75.54343882490748,14.442048634316727,0.5793440619432729,6,-0.4699993133544922,-0.7849998474121094,-0.47749996185302734,-1.7749996185302734,-1.1650009155273438,2,0.06640547385527484,7.777730682829039,50.93999862670898,1.207796840243546,51.08000183105469,2.5294124246878122,50.54999923706055,0.06640547385527484
3340,2011-06-30,51.54999923706055,51.66999816894531,51.04999923706055,51.06999969482422,474957.0,0.009794319441184474,-1.3846091772732274,-5.3333192048488955,67.33774994943616,58.67658165543979,-0.8357019148326117,-1.136909287917085,-0.8986713989936916,-2.6234302818123894,10.485425225053302,0.6199989318847656,0.6139463809810479,1.007749366760251,-0.12677345062832046,2.1422721841488226,0.4404879580659653,1.5750107754545368,-1.8531993865966783,94.02989890094874,29.853526585823758,0.5672614086942875,6,-0.8850002288818359,-1.2000007629394531,-0.9774999618530273,-2.2749996185302734,-2.950000762939453,3,0.058001973282614694,-1.9756138408433275,51.04999923706055,7.777730682829039,50.93999862670898,1.207796840243546,51.08000183105469,0.058001973282614694
3341,2011-07-01,51.88999938964844,51.88999938964844,51.31999969482422,51.31999969482422,435169.0,0.006595541369929903,1.0,1.187500496705847,66.59034387158218,60.30664954659793,-1.0633468983263512,-1.350431221131636,-1.247446541949202,-2.8921243954439007,11.511675647264774,0.5699996948242188,0.4920310645062216,1.2234994888305692,0.06926226690022474,2.3777367107609138,0.646380877865397,1.8006180997957415,-2.114271606445314,100.0,34.606529786274606,0.577118610965171,7,-1.114999771118164,-1.3699989318847656,-1.4075002670288086,-2.614999771118164,-5.654998779296875,4,0.02967818334248351,-1.3846091772732274,51.54999923706055,-1.9756138408433275,51.04999923706055,7.777730682829039,50.93999862670898,0.02967818334248351
3342,2011-07-04,51.5099983215332,51.9900016784668,51.33000183105469,51.9000015258789,326503.0,-0.007323204328097188,1.3157746799354852,-0.6842165143017637,57.6036578773658,60.56670566834362,-0.5972214805672209,-0.8775972141470021,-0.8779156132877972,-2.4536397240289958,12.093591451597508,0.6599998474121094,0.4574442472524325,0.7559984207153292,-0.3739639823693821,1.8859608238000405,0.1910172191729771,1.3209796222576813,-1.60741424194336,71.08413246652373,6.2921631582413795,0.5649812015423551,7,-0.68499755859375,-0.9399967193603516,-1.0274991989135742,-2.2349987030029297,-5.465000152587891,0,0.023878924422705783,1.0,51.88999938964844,-1.3846091772732274,51.54999923706055,-1.9756138408433275,51.04999923706055,0.023878924422705783
3343,2011-07-05,51.540000915527344,51.81999969482422,51.27000045776367,51.36000061035156,507152.0,0.0005824615603142735,-2.0555461365659307,-0.46153545194010837,52.08332298534633,59.58729075800213,-0.5783013248630837,-0.8072207544065506,-0.9269598390207392,-2.418802036322546,12.672432971570696,0.5499992370605469,0.4680675878103884,0.6960010528564453,-0.3793179197818901,1.7713200254947807,0.15834156653727405,1.2336605391756166,-1.4704234280273454,59.090924854088136,-1.9383914411580108,0.5376594863191678,7,-0.7150001525878906,-0.9699993133544922,-1.0537519454956055,-2.2650012969970703,-5.280002593994141,1,0.0019402109496464703,1.3157746799354852,51.5099983215332,1.0,51.88999938964844,-1.3846091772732274,51.54999923706055,0.0019402109496464703
3344,2011-07-06,51.9000015258789,51.95000076293945,51.540000915527344,51.72000122070313,338712.0,0.006984877841612613,1.92858310626703,0.9999999999999211,66.2920565729818,60.307471560478874,-0.7980477236644816,-1.0567981664561188,-1.3044680844017122,-2.72534160745942,13.343783218283246,0.4099998474121094,0.527101376371192,0.9515016555786033,-0.10680467218916334,2.00980798334637,0.42234849169472,1.4806548194624867,-1.6767901031015597,90.42554054931422,26.885650163753553,0.5291531638838828,7,-1.075000762939446,-1.3299999237060476,-1.4137525558471609,-2.6250019073486257,-4.900001525878899,2,-0.016955704089458123,-2.0555461365659307,51.540000915527344,1.3157746799354852,51.5099983215332,1.0,51.88999938964844,-0.016955704089458123
3345,2011-07-07,51.9000015258789,52.16999816894531,51.6500015258789,51.9900016784668,347250.0,0.0,1.3111314564736716,-0.5000000000000789,71.9511627798787,61.873945901551785,-0.6360547959779055,-1.0209318628130788,-1.3484494493014267,-2.6871453252512296,13.097266999895812,0.5199966430664134,0.5461782710527459,0.8955015182495032,-0.24091026973656682,2.031913306235573,0.32729562425646463,1.4637074122425417,-1.5354468826464043,70.00029669942998,2.282949449240064,0.5682058939930354,7,-0.7000026702880788,-1.2400016784667898,-1.3237524032592702,-2.6250019073486257,-3.7800025939941264,3,-0.03882472341240595,1.92858310626703,51.9000015258789,-2.0555461365659307,51.540000915527344,1.3157746799354852,51.5099983215332,-0.03882472341240595
3346,2011-07-08,52.27999877929688,52.47000122070313,52.0099983215332,52.1500015258789,459638.0,0.007321719503775137,-1.243896538890991,-1.4444114779808008,74.15720584847313,63.21431834394633,-0.8323779188729503,-1.287363045719701,-1.7892291915293157,-3.021638514223021,13.490710934520886,0.569999694824233,0.5747772522977215,1.161498832702641,-0.007599600946853968,2.330597266352136,0.5769496158778935,1.7460480495273885,-1.7348997834931055,84.1664732828311,13.076475240874345,0.5845492168247483,7,-0.8799972534179759,-1.4699974060058665,-1.7037496566772532,-3.0049991607666087,-3.849998474121101,4,-0.070390214060852,1.3111314564736716,51.9000015258789,1.92858310626703,51.9000015258789,-2.0555461365659307,51.540000915527344,-0.070390214060852
3347,2011-07-11,52.09000015258789,52.6500015258789,51.91999816894531,52.22999954223633,656396.0,-0.0036342507870186225,-2.041659381705446,-1.0769411350430187,68.01148143995087,64.09656495103424,-0.5409289178023755,-1.0196925355144444,-1.6454207774330598,-2.789652781206456,13.975044627690764,0.7300033569335866,0.6181337715867485,0.8890001296997099,-0.3109631423968011,2.088963401796221,0.2890184936514544,1.4889817657479654,-1.3139128897961925,59.420221749839286,-12.256634631308401,0.5999816360482538,7,-0.31999969482421875,-1.1899986267089915,-1.5137510299682617,-2.645000457763672,-3.490001678466797,0,-0.11240160347639094,-1.243896538890991,52.27999877929688,1.3111314564736716,51.9000015258789,1.92858310626703,51.9000015258789,-0.11240160347639094
3348,2011-07-12,51.77999877929688,52.11999893188477,50.83000183105469,51.86999893188477,907461.0,-0.0059512645878847525,3.37287039731034,0.6428610354223433,69.20811174229264,65.91501034081195,-0.11090582154915296,-0.6708398109386167,-1.3503800898241778,-2.4320949514526475,13.293335444128914,1.2899971008300852,0.6702700636806185,0.532498741149908,-0.6821810956026013,1.7471785779024174,-0.07484117722634664,1.1398386595261627,0.870002746582017,52.19764327125077,-22.501403177303104,0.6073399183762536,7,-0.03999710083008523,-0.7474975585937571,-1.2662496566772532,-1.9125003814697337,-3.399997711181655,1,-0.11075706345216418,-2.041659381705446,52.09000015258789,-1.243896538890991,52.27999877929688,1.3111314564736716,51.9000015258789,-0.11075706345216418
3349,2011-07-13,52.4900016784668,52.54999923706055,51.4000015258789,51.88999938964844,697331.0,0.013711914173582196,2.1944495954817063,-6.6666807951511045,75.06109094436336,66.7731593402483,-0.665106287889131,-1.3633185032568704,-2.0341968165063093,-3.0866567255842767,12.690576200762916,1.1499977111816477,0.6731581783014633,1.1870016098022447,-0.14858597924792605,2.5225891988524154,0.5192078152771629,1.8547954043273265,0.15999984741210227,91.20879811864165,12.518134021771019,0.6677937945250837,7,-0.75,-1.4575004577636719,-1.976252555847168,-2.6225032806396484,-5.470001220703125,2,-0.11868933430591522,3.37287039731034,51.77999877929688,-2.041659381705446,52.09000015258789,-1.243896538890991,52.27999877929688,-0.11868933430591522
3350,2011-07-14,52.18000030517578,52.83000183105469,52.06000137329102,52.290000915527344,394318.0,-0.005905912809642588,-3.4000217983652608,-0.1833336512235595,68.99762671382999,67.04063521160919,-0.28646626168756484,-0.9906982597337333,-1.6952687759832799,-2.7297190418617134,12.165400985901345,0.7700004577636648,0.6985844440235951,0.8050003051757812,-0.557775879355539,2.1677764897071015,0.12361221291011759,1.486388397441445,-1.3499984741210938,67.49992370605469,-13.027609589033148,0.6813880922656604,7,-0.34999847412109375,-0.9349994659423828,-1.828749656677246,-1.9925003051757812,-5.755001068115234,3,-0.09927175689690393,2.1944495954817063,52.4900016784668,3.37287039731034,51.77999877929688,-2.041659381705446,52.09000015258789,-0.09927175689690393
3351,2011-07-15,53.7599983215332,53.79999923706055,51.849998474121094,52.1500015258789,902106.0,0.030279762497446683,1.307695085808186,-14.63625329449306,75.09356352926127,68.98395806181979,-1.7582032265727463,-2.435670573302943,-3.2641352152766245,-4.247927355100671,12.698759955263467,1.9500007629394531,0.8181107549585391,2.219998359680176,0.5575337667264648,3.8824629526338867,1.3887660632033203,3.0512306561570313,-2.8899964904785165,98.65316665103967,19.168556446500745,0.8312322964768569,7,-1.444997787475586,-2.029998779296875,-3.5687484741210938,-3.572498321533203,-6.629997253417976,4,-0.1049107062079161,-3.4000217983652608,52.18000030517578,2.1944495954817063,52.4900016784668,3.37287039731034,51.77999877929688,-0.1049107062079161
3352,2011-07-18,54.36000061035156,54.75,53.38000106811523,53.7599983215332,806930.0,0.01116075720891585,-1.0147090585248761,0.3726729708021052,79.48274081727823,72.02833782092333,-2.136046080847855,-2.88426758890769,-3.8396791782713393,-4.784498544052582,13.96043311533544,1.3699989318847727,0.8478374230245649,2.6300006866455092,0.6091617677135375,4.650839605577481,1.6195812271795234,3.640420146111495,-3.372798883056639,90.05103133113535,10.908625273874904,1.0104194594659859,7,-1.5699996948242188,-2.155000686645508,-4.168750762939453,-4.1725006103515625,-6.4850006103515625,0,-0.10908756877472425,1.307695085808186,53.7599983215332,-3.4000217983652608,52.18000030517578,2.1944495954817063,52.4900016784668,-0.10908756877472425
3353,2011-07-19,54.47000122070313,55.77000045776367,54.36999893188477,54.86999893188477,998884.0,0.002023557930766806,-3.6666539510575973,-0.6666603088621438,79.48274081727823,73.49396940362293,-1.9966915572959607,-2.854737758800134,-3.9137676166670374,-4.836091472355413,15.17275212027409,1.4099998474121094,0.8700755395782096,2.5585012435913157,0.24357647161763651,4.873426015564995,1.401038857604476,3.7159636295781553,-3.257031597045902,70.25172643463662,-8.959854261170193,1.157462385986838,7,-1.1700000762939524,-1.7550010681152415,-4.29375076293946,-4.222501754760749,-7.620002746582038,1,-0.10776579061927671,-1.0147090585248761,54.36000061035156,1.307695085808186,53.7599983215332,-3.4000217983652608,52.18000030517578,-0.10776579061927671
3354,2011-07-20,54.56000137329102,54.97000122070313,54.09000015258789,54.77999877929688,531857.0,0.001652288426123416,1.9333257039679295,0.5499966621207931,77.9220613776206,74.15740258114981,-1.8659108634538413,-2.7643439843511715,-3.96026652083642,-4.870958559426548,16.029359465139443,0.8800010681152415,0.9838261210125268,2.4440013885498146,-0.050409215515095696,4.938411992614725,1.1967960865173595,3.69120669058227,-2.982469282905278,69.13269203633709,-7.86555282900315,1.2472053020324565,7,-1.260000228881843,-1.845001220703132,-4.318750381469734,-4.31250190734864,-9.150001525878913,2,-0.11326979746377197,-3.6666539510575973,54.47000122070313,-1.0147090585248761,54.36000061035156,1.307695085808186,53.7599983215332,-0.11326979746377197
3355,2011-07-21,54.25,55.08000183105469,53.93999862670898,54.88999938964844,644053.0,-0.005681843209094595,1.2352910377429194,2.909122435886321,72.01489722395792,73.919368289537,-1.3270609315880364,-2.2706912017256826,-3.600764987208052,-4.512575727511411,16.856046594253492,1.1400032043457102,1.1352620182509838,1.9434999465942369,-0.5935547167470858,4.4805546099355595,0.6749726149235755,3.212027278264898,-2.337070440224018,61.224497739890325,-12.332773799186413,1.2685273316706602,7,-0.9499988555908203,-1.5349998474121094,-3.9737491607666016,-3.910001754760742,-8.069999694824219,3,-0.13327188096288167,1.9333257039679295,54.56000137329102,-3.6666539510575973,54.47000122070313,-1.0147090585248761,54.36000061035156,-0.13327188096288167
3356,2011-07-22,53.9900016784668,55.0,53.5,54.6500015258789,555289.0,-0.004792595788630449,1.205887550313451,1.0312507450587591,73.66412936178136,74.54744028085152,-0.8928864165897679,-1.8337815368106618,-3.2952013190341987,-4.21072533258679,18.485846259992083,1.5,1.2061563413111287,1.5115015029907255,-0.9903408495937995,4.0133438555752505,0.26058032669846654,2.7624226792829845,-1.7685064468518021,25.523044608028005,-46.3498951145404,1.250921176292262,7,-0.6900005340576172,-1.2750015258789062,-3.7137508392333984,-3.202503204345703,-7.725002288818359,4,-0.14011858133398525,1.2352910377429194,54.25,1.9333257039679295,54.56000137329102,-3.6666539510575973,54.47000122070313,-0.14011858133398525
3357,2011-07-25,54.54999923706055,54.56000137329102,53.65999984741211,53.79999923706055,485382.0,0.010372245622972454,1.3376533301626687,-1.1363638990839067,76.08317229406084,75.31133589771466,-1.1926568834337843,-2.235080176151399,-3.7950945926722426,-4.725987914043927,19.94291373910424,0.9000015258789134,1.286371311085034,1.8979991912841783,-0.6757361093632355,4.471734491931592,0.6111315409604714,3.184866841607885,-2.044623587353655,46.25546367047744,-26.109293510209042,1.2868676503237073,7,-0.9649982452392578,-1.8349990844726562,-4.207498550415039,-3.762500762939453,-8.68499755859375,0,-0.13602196650269194,1.205887550313451,53.9900016784668,1.2352910377429194,54.25,1.9333257039679295,54.56000137329102,-0.13602196650269194
3358,2011-07-26,55.13000106811523,55.36999893188477,54.43000030517578,54.68000030517578,595849.0,0.010632481011303652,1.0215100515601194,0.6000010172525947,76.96159129510522,75.52250260335262,-1.3940910757888005,-2.619379627409579,-4.269294815032033,-5.269323436029389,21.63818430866816,0.9399986267089915,1.3487162388141485,2.268500900268549,-0.3988957341187245,4.9358975346558225,0.9348025830749123,3.6021992174621857,-2.3634554337637965,87.16588230734168,16.379900413268487,1.3336983171936374,7,-1.3200016021728445,-2.4150009155273366,-4.7875003814697195,-4.332502365112298,-7.7600021362304545,1,-0.13159805781885248,1.3376533301626687,54.54999923706055,1.205887550313451,53.9900016784668,1.2352910377429194,54.25,-0.13159805781885248
3359,2011-07-27,54.43999862670898,55.31000137329102,54.38999938964844,54.88999938964844,535850.0,-0.012515915618316886,-2.3454663994063196,-1.0000000000000315,69.01194262196313,75.52409325981186,-0.44521138094884094,-1.7522224430979492,-3.501893822973436,-4.541744137528518,22.954361539776624,0.9200019836425852,1.4524080060545828,1.4089984893798757,-1.2039969602392446,4.021993938998996,0.10250076457031554,2.715496214189436,-1.4331766064845652,50.26733495305007,-19.76632124828211,1.3064977248095595,7,-0.6299991607665945,-1.7249984741210866,-4.001248359680169,-3.6424999237060476,-6.759998321533196,2,-0.13941955077243762,1.0215100515601194,55.13000106811523,1.3376533301626687,54.54999923706055,1.205887550313451,53.9900016784668,-0.13941955077243762
3360,2011-07-28,54.540000915527344,54.66999816894531,54.13000106811523,54.599998474121094,572452.0,0.001836926732935451,4.40005340657671,0.13332768193955624,67.6562414318445,74.69772413787666,-0.19583679956257782,-1.7041063708453237,-3.5401153405462082,-4.597697948255885,24.011520214684428,0.5399971008300852,1.5964972667366482,1.3595006942748995,-1.2388187615460353,3.9578201500958343,0.060340966364435644,2.6586604221853634,-1.312124620299791,55.61505398717669,-12.109126621514328,1.2991597279104663,7,0.034999847412109375,-1.8250007629394531,-4.097500801086426,-3.742502212524414,-6.6000022888183665,3,-0.16740009011470247,-2.3454663994063196,54.43999862670898,1.0215100515601194,55.13000106811523,1.3376533301626687,54.54999923706055,-0.16740009011470247
3361,2011-07-29,53.43000030517578,54.11000061035156,53.43000030517578,54.0,706694.0,-0.020352046052781625,-1.3859672605105005,9.500381485249237,59.15299257854903,72.43886322246232,0.9637829470155879,-0.4983688506547992,-2.381570348811252,-3.4568414385598487,24.538709592250218,1.1100006103515625,1.6305336853250694,0.17250003814697124,-2.355106765401203,2.7001068416951455,-1.0913033636271194,1.436303439921062,2.3400001525878906,0.0,-65.93356878308329,1.2638034017740887,7,1.1700000762939453,-0.7150001525878906,-2.9875001907348633,-2.6325016021728516,-6.8300018310546875,4,-0.13569155827419466,4.40005340657671,54.540000915527344,-2.3454663994063196,54.43999862670898,1.0215100515601194,55.13000106811523,-0.13569155827419466
3362,2011-08-01,52.7400016784668,54.58000183105469,52.7400016784668,54.04999923706055,892727.0,-0.012914067429682263,-1.809165773656991,2.2982425613363495,56.23377826526579,69.8556451611276,1.5643238936078703,0.3040943739054427,-1.619418255422275,-2.7326604421650273,24.68880031959898,1.8400001525878906,1.709009319731301,-0.5789987564086942,-2.984482756514275,1.8264852436968866,-1.7817407564614882,0.6237432436440997,2.9831987762451178,0.0,-64.87564884268127,1.2027420000527909,8,1.3149986267089844,0.2599983215332031,-2.3325014114379883,-1.9425029754638672,-4.605003356933594,0,-0.12277212898652667,-1.3859672605105005,53.43000030517578,4.40005340657671,54.540000915527344,-2.3454663994063196,54.43999862670898,-0.12277212898652667
3363,2011-08-02,51.63999938964844,52.790000915527344,51.41999816894531,52.38000106811523,901030.0,-0.020857077243277344,-1.3220304463503496,0.564887830219442,44.74659164907461,66.16948185795582,2.4816456553678705,1.4882771610077299,-0.47532070817605643,-1.5984576835700892,24.876670481018504,1.3700027465820312,1.580320330782314,-1.6840009689331055,-4.0742831936447885,0.7062812557785776,-2.879142081288947,-0.48885985657726394,3.9638731140136727,5.655553714129362,-53.58040658430679,1.1951411123558422,8,1.7549991607666016,1.4100017547607422,-1.232499122619629,-0.5349998474121094,-1.9449996948242188,1,-0.1118318702447405,-1.809165773656991,52.7400016784668,-1.3859672605105005,53.43000030517578,4.40005340657671,54.540000915527344,-0.1118318702447405
3364,2011-08-03,51.02000045776367,51.7599983215332,50.2599983215332,51.11000061035156,1009662.0,-0.01200617620473965,1.1582802521550364,0.12162155195966858,43.095243393425385,62.95618698789664,2.8459721613033153,2.1491566940868623,0.20149856745339179,-0.944003604227305,25.237885075590693,1.5,1.3324213991006388,-2.259999847412111,-4.789023210558078,0.2690235157338563,-3.5245115289850943,-0.9954881658391272,4.332839585815428,17.23360912759341,-39.26512332100238,1.264511681572982,8,1.7949981689453125,1.9949989318847656,-0.6125001907348633,0.11749839782714844,-1.6000022888183594,2,-0.07154060159016484,-1.3220304463503496,51.63999938964844,-1.809165773656991,52.7400016784668,-1.3859672605105005,53.43000030517578,-0.07154060159016484
3365,2011-08-04,49.8849983215332,51.97999954223633,49.80500030517578,50.349998474121094,1176090.0,-0.02224621964027751,-5.960040039306881,5.166659602424448,25.644277864999722,57.62064793269869,3.684107519068185,3.2943634322383133,1.381948386042609,0.24778470370264927,25.4662726266707,2.174999237060547,1.0265541065050172,-3.2942518234252915,-6.188872460554798,-0.3996311862957853,-4.741562141990045,-1.8469415048605384,5.060414384282225,1.6753505925361376,-47.446701929088654,1.447310318564752,8,2.7025012969970703,2.9025020599365234,0.537501335144043,1.2525005340576172,-1.3849983215332031,3,-0.04420162554973206,1.1582802521550364,51.02000045776367,-1.3220304463503496,51.63999938964844,-1.809165773656991,52.7400016784668,-0.04420162554973206
3366,2011-08-05,48.599998474121094,49.74499893188477,46.02000045776367,46.89500045776367,2000713.0,-0.02575924407433383,-1.1562955790338418,-3.666661197568439,16.666681383851014,51.01881560934204,4.608794455461108,4.521342662006134,2.69227597733871,1.581876670565748,26.02145542648615,3.8649978637695312,0.6792104580154827,-4.395251655578612,-7.928051610889867,-0.8624517002673571,-6.161651633234236,-2.628851677922988,5.831372991630367,30.140158907071584,-13.234397080837429,1.7663999776556263,8,2.095001220703125,2.295001983642578,1.9075002670288086,2.5375003814697266,-0.19499969482421164,4,-0.013580244200286473,-5.960040039306881,49.8849983215332,1.1582802521550364,51.02000045776367,-1.3220304463503496,51.63999938964844,-0.013580244200286473
3367,2011-08-08,46.23500061035156,48.45000076293945,46.23500061035156,47.97000122070313,1665068.0,-0.04866250901281122,-1.5533133987071808,-1.0175968497947263,12.207446622269828,43.823910645693665,6.3366364758923694,6.772434337817451,5.053869210900878,3.987023836939727,26.4071454234466,2.3649978637695312,0.3025869030569197,-6.467499542236325,-11.11169578000915,-1.8233033044635008,-8.789597661122741,-4.1454014233499095,7.187006334441364,3.1757775192073097,-35.278868552902225,2.3220981188864127,8,4.430000305175781,4.659999847412109,4.41249942779541,4.902498245239258,2.1949996948242188,0,0.007894405946818894,-1.1562955790338418,48.599998474121094,-5.960040039306881,49.8849983215332,1.1582802521550364,51.02000045776367,0.007894405946818894
3368,2011-08-09,46.04499816894531,46.290000915527344,42.560001373291016,45.68999862670898,2366206.0,-0.0041094936497894086,7.828348674795611,-0.20461061518842943,11.277862105454886,37.409012810526086,5.7020365283949275,6.862604634587385,5.213526991066438,4.22549974677316,29.004049586724236,3.729999542236328,-0.10661662423456164,-6.370751953125001,-11.88203160354577,-0.8594723027042335,-9.126391778335389,-3.615112127914614,6.4887679974041035,36.995726890300304,2.3216115581171834,2.755639825210384,8,2.5700016021728516,3.1200027465820312,4.65250301361084,5.092500686645508,3.5500030517578196,1,0.045390384095996605,-1.5533133987071808,46.23500061035156,-1.1562955790338418,48.599998474121094,-5.960040039306881,49.8849983215332,0.045390384095996605
3369,2011-08-10,46.2599983215332,48.599998474121094,46.040000915527344,46.77999877929688,2049191.0,0.00466934870534752,-4.333354526200345,-1.4647919106822314,13.348634111566184,31.37483421938405,4.698808792640207,6.489665772724294,4.97392337271333,4.058240501675634,30.604555567911973,2.55999755859375,-0.6318072732878193,-5.84425163269043,-12.003960886325238,0.3154576209443789,-8.924106259507838,-2.764397005873022,4.877440773788038,39.27810687309771,7.633516321205516,3.079854626817405,8,2.3100032806396484,2.9050025939941406,4.437502861022949,4.877500534057617,3.8200035095214844,2,0.07425424768535027,7.828348674795611,46.04499816894531,-1.5533133987071808,46.23500061035156,-1.1562955790338418,48.599998474121094,0.07425424768535027
3370,2011-08-11,47.0,47.54999923706055,45.79999923706055,47.11000061035156,1705079.0,0.015996578152108087,2.5353611639860976,0.21153944907016548,19.288241053821054,26.945417383303166,3.103105314871719,5.630365538109089,4.246907569792398,3.359670315991849,32.00303862195706,1.75,-1.2525156103882438,-4.845249938964841,-11.413604619523568,1.723104741593886,-8.129427279244204,-1.5610725986854774,2.936597814237011,61.795408982407196,28.162971785305146,3.284177340279365,8,1.5700016021728516,2.1650009155273438,3.6975011825561523,4.13749885559082,4.549999237060547,3,0.05148932274351736,-4.333354526200345,46.2599983215332,7.828348674795611,46.04499816894531,-1.5533133987071808,46.23500061035156,0.05148932274351736
3371,2011-08-12,48.11999893188477,48.224998474121094,46.29999923706055,46.98500061035156,1149156.0,0.023829764508186635,1.8624579177101561,-10.318109307809747,23.073723275576228,23.260966828893213,1.2858969842144035,4.285908065606456,3.1499529965994455,2.2818888503708976,32.360949380452155,1.9249992370605469,-1.8092502763657663,-3.4432510375976477,-10.148337077111947,3.2618350019166513,-6.795794057354797,-0.0907080178404982,0.7838753806197971,92.05298389679103,57.53802294682968,3.35254301975715,8,-0.44499778747559304,1.045001983642571,2.810000419616692,3.0174999237060476,2.6399993896484304,4,0.007896946727973253,2.5353611639860976,47.0,-4.333354526200345,46.2599983215332,7.828348674795611,46.04499816894531,0.007896946727973253
3372,2011-08-15,48.43000030517578,49.2599983215332,48.40999984741211,48.66999816894531,905329.0,0.006442256445803762,-5.071444141689374,-0.21145217505284997,21.293936401498073,20.655116245829152,0.3355103190102824,3.6984908577438347,2.85562890256557,2.0044406775185593,31.75644579353303,1.1399993896484304,-2.404908224063007,-2.836749649047853,-9.545558366231106,3.8720590681353997,-6.191154007639483,0.5176547095437769,-5.869998931884766,87.61196426253328,57.28849111785432,3.354404358591628,8,-1.1599998474121094,0.7350006103515625,2.6750011444091797,2.707498550415039,3.599998474121101,0,-0.0005162404650289609,1.8624579177101561,48.11999893188477,2.5353611639860976,47.0,-4.333354526200345,46.2599983215332,-0.0005162404650289609
3373,2011-08-16,48.599998474121094,48.6500015258789,47.125,47.98500061035156,777011.0,0.0035101831070429856,3.265714864965866,-2.562513907874241,23.81167105214095,18.51249709679755,-0.34761653619582944,3.231878740799914,2.7042512881915997,1.8659994827175126,30.642996891737607,1.5250015258788991,-2.910460104346882,-2.373251342773436,-9.005174800937766,4.258672115390894,-5.689213071855605,0.9427103863087325,-5.905997161865237,80.92485485403817,50.92964242106924,3.315961729082166,8,-1.3299980163574219,0.56500244140625,2.7350025177001953,2.5375003814697266,2.670001983642578,1,-0.0034979048206315033,-5.071444141689374,48.43000030517578,1.8624579177101561,48.11999893188477,2.5353611639860976,47.0,-0.0034979048206315033
3374,2011-08-17,48.38000106811523,48.92499923706055,48.22999954223633,48.41999816894531,655484.0,-0.004526695738951814,-3.0882316642170338,-0.06503616221514882,22.670809240435233,18.182111694068162,-0.6051198326782057,3.1253873089434947,2.938440130549452,2.1201077535284085,29.81511079595616,0.6949996948242188,-3.394500700393408,-2.2842487335205135,-8.787154541382556,4.218657074341529,-5.535701637451538,0.9672041704105112,-5.554679815673822,74.56654663964753,45.837004490258764,3.2514529039310225,8,-2.2275009155273366,0.7849998474121165,3.0062503814697337,2.632497787475593,1.1100006103515696,2,0.025113685939718744,3.265714864965866,48.599998474121094,-5.071444141689374,48.43000030517578,1.8624579177101561,48.11999893188477,0.025113685939718744
3375,2011-08-18,47.02000045776367,48.68000030517578,46.38000106811523,47.974998474121094,1122756.0,-0.028110801577635014,-1.0581678161978867,23.87668097281407,22.17882121223259,18.794571674999446,0.34167302960729273,4.127585691074557,4.2658507481726105,3.509371577764952,29.386606118025632,2.299999237060554,-3.760652961090031,-3.2827493667602567,-9.750096954032863,3.184598220512349,-6.516423160396556,-0.04907557312395738,-4.065985663940431,24.324373087817968,-7.707169267011722,3.233673793636302,8,-1.1100006103515625,2.145000457763672,4.366250991821289,3.9924983978271484,3.479999542236328,3,0.0650787184921382,-3.0882316642170338,48.38000106811523,3.265714864965866,48.599998474121094,-5.071444141689374,48.43000030517578,0.0650787184921382
3376,2011-08-19,46.42499923706055,47.165000915527344,45.2599983215332,46.77999877929688,1262582.0,-0.012654215544672165,2.3866597945834873,0.37172804147843536,22.363235209663046,19.92299262915425,0.6657119606495954,4.349792957627919,4.845821614031024,4.125363712489943,29.680378189702573,1.9050025939941406,-4.115334571908974,-3.4995004653930692,-9.943689004511441,2.9446880737253025,-6.721594734952255,-0.2774061958338834,-3.3448647726831098,29.125022888183594,-6.670854195905754,3.222094269559186,8,-0.5149993896484375,2.740001678466797,5.112502098083496,4.497501373291016,5.674999237060547,4,0.11039310897626842,-1.0581678161978867,47.02000045776367,-3.0882316642170338,48.38000106811523,3.265714864965866,48.599998474121094,0.11039310897626842
3377,2011-08-22,47.13000106811523,48.0,46.209999084472656,46.35499954223633,815446.0,0.015185823212505056,-2.36149636082297,-2.183105704860189,29.55576944293324,21.9538712222074,0.11288846885292259,3.2257892736530636,4.119487076635274,3.4509346389319333,29.799059359331874,1.7900009155273438,-4.230741612680461,-2.423498725891122,-8.595030928170416,3.748033476388173,-5.509264827030769,0.6622673752485255,-3.926269326594678,51.02325455525721,10.94329444807208,3.085766101139647,8,0.12999725341797586,2.0349998474121165,4.892498970031745,4.277498245239265,3.849998474121101,0,0.07702094570657181,2.3866597945834873,46.42499923706055,-1.0581678161978867,47.02000045776367,-3.0882316642170338,48.38000106811523,0.07702094570657181
3378,2011-08-23,47.875,48.34500122070313,47.25,47.41999816894531,866827.0,0.015807318374723822,-1.7547263968062212,0.5870979809216345,35.903183655658935,24.459932282662148,-0.3857964159668157,2.012581668745433,3.348155014163993,2.7278184230961813,29.252154621522674,1.2150001525879048,-4.128307135165066,-1.3157497406005874,-6.935364622728933,4.3038651415277585,-4.12555718166476,1.4940577004635855,-4.550142926879197,71.35064188900847,27.208391616414445,2.809807441064173,8,-0.6150016784667969,1.2900009155273438,4.622500419616699,4.007499694824219,3.4449996948242188,1,0.08678848625163194,-2.36149636082297,47.13000106811523,2.3866597945834873,46.42499923706055,-1.0581678161978867,47.02000045776367,0.08678848625163194
3379,2011-08-24,46.849998474121094,48.0099983215332,46.80500030517578,47.97999954223633,1319015.0,-0.021409953543162552,1.0252090873246118,-2.483508836647775,36.2607546295289,26.345767124407462,0.8176863673992472,2.571654361688445,4.317283688256694,3.7599430107998018,28.78943456141869,1.2049980163574219,-3.710835243813051,-1.9612512588500977,-7.0921573400866365,3.169654822386441,-4.5267042994683635,0.6042017817681682,-3.406438576032045,46.49120556633164,-2.8979522539501303,2.5654530406182694,8,0.4099998474121094,2.115001678466797,6.157502174377441,5.542501449584961,3.4099998474121094,2,0.09434369535965059,-1.7547263968062212,47.875,-2.36149636082297,47.13000106811523,2.3866597945834873,46.42499923706055,0.09434369535965059
3380,2011-08-25,45.40999984741211,47.474998474121094,44.625,47.0,1758134.0,-0.030736364431354413,1.2440958481328237,1.407078451031824,35.75893567228755,27.755235168486497,2.2444529850739414,3.470520974121186,5.704156825984441,5.1922169637589874,28.931081884772077,2.8499984741210938,-3.274216062904287,-2.9447498321533203,-7.5246027708614776,1.635103106554837,-5.234676301507399,-0.6548233627992417,-1.850111180854178,21.10213951122665,-29.4527977438179,2.2899264693540804,8,1.5324993133544922,3.5550003051757812,7.597500801086426,6.982500076293945,5.6100006103515625,3,0.08984809171469754,1.0252090873246118,46.849998474121094,-1.7547263968062212,47.875,-2.36149636082297,47.13000106811523,0.08984809171469754
3381,2011-08-26,46.18000030517578,46.41999816894531,44.75,45.38999938964844,1041569.0,0.016956627622793485,1.6299253278545724,-0.4968558740334302,49.71368929748432,30.912985490262745,1.3078593329024102,2.244601498503016,4.897909720867105,4.421206168803941,30.048506669971896,1.6699981689453125,-2.8455560863510385,-1.8122493743896513,-5.811584645329454,2.187085896550151,-3.811917009859556,0.1874182610802535,-2.506109445518348,41.80106975561327,-14.137828685126692,1.9996676354699021,8,0.5949993133544922,2.7849998474121094,6.827500343322754,6.212499618530273,3.1100006103515625,4,0.09354698281238516,1.2440958481328237,45.40999984741211,1.0252090873246118,46.849998474121094,-1.7547263968062212,47.875,0.09354698281238516
3382,2011-08-29,46.26499938964844,46.9000015258789,45.92499923706055,46.8650016784668,497920.0,0.0018406038092453336,1.9104459766450528,-0.7594956879484679,51.15790116159539,33.95145550242435,0.9872818824914589,1.738787918290896,4.773680492583601,4.329214079785373,31.94765247493011,0.9750022888183523,-2.5141647541277123,-1.4035001754760756,-4.785206508504324,1.9782061575521723,-3.0943533419901996,0.28735299103804834,-2.479386380753489,44.085990631434655,-13.660476333862285,1.6908531665141253,8,0.5100002288818359,2.700000762939453,6.742501258850098,6.127500534057617,2.9949989318847656,0,0.12612123984547607,1.6299253278545724,46.18000030517578,1.2440958481328237,45.40999984741211,1.0252090873246118,46.849998474121094,0.12612123984547607
3383,2011-08-30,45.8650016784668,46.65999984741211,45.56999969482422,46.31499862670898,734763.0,-0.00864579523308362,-1.0961522943183069,0.7499920527443344,47.96078088467913,36.76145235178478,1.0711657279070153,1.7749570249159419,5.119964632465916,4.720779814821867,34.18857374489238,1.0900001525878906,-2.3042544858579035,-1.5147480010986314,-4.421472257073077,1.3919762548758143,-2.9681101290858507,-0.06138587311141208,-1.969900963319084,36.6322686359605,-22.48161307505083,1.4533621279872222,8,0.7874984741210938,3.0999984741210938,7.284998893737793,6.527498245239258,2.9899978637695312,1,0.11152289712377739,1.9104459766450528,46.26499938964844,1.6299253278545724,46.18000030517578,1.2440958481328237,45.40999984741211,0.11152289712377739
3384,2011-08-31,47.36999893188477,47.46500015258789,45.85499954223633,46.209999084472656,1833663.0,0.03281363127311421,1.3851820455219768,-2.577794920484272,51.77033098087433,40.049397881633865,-0.6617578612346406,-0.018456018918350026,3.5895625462143883,3.2144197772718712,35.43468272228744,1.6100006103515625,-2.063963755547917,0.1727493286132855,-2.1765176037787057,2.5220162610052768,-1.0018841375827066,1.3473827948092776,-3.367600264609351,96.31580356306326,35.990332198011686,1.1746334661959954,8,-0.8849983215332102,1.565002441406243,5.892500877380364,5.022500991821282,1.2900009155273366,2,0.08338612733809248,-1.0961522943183069,45.8650016784668,1.9104459766450528,46.26499938964844,1.6299253278545724,46.18000030517578,0.08338612733809248
3385,2011-09-01,47.68000030517578,47.91999816894531,46.68999862670898,47.36999893188477,989242.0,0.006544255441862434,2.113934319363782,0.26724259833533703,47.71784839895416,42.86657712488844,-0.9703337195197435,-0.5292554727863674,3.2582020117706705,2.915941590946993,36.32117019333103,1.2299995422363352,-1.8823744161016762,0.5930006027221708,-1.4060236894505564,2.592024894894898,-0.40651154336419637,1.592512748808538,-3.572449644815201,92.42908509788255,34.62497753655347,0.9995121460863642,9,-1.1949996948242188,0.9349994659423828,5.5824995040893555,4.712499618530273,1.7249984741211009,3,0.05411069630545606,1.3851820455219768,47.36999893188477,-1.0961522943183069,45.8650016784668,1.9104459766450528,46.26499938964844,0.05411069630545606
3386,2011-09-02,47.93999862670898,48.0,46.86999893188477,47.04499816894531,930480.0,0.005452984896582969,1.2265960605388526,2.887085461145678,47.44524473151706,44.85429660139775,-1.1095058967776197,-0.8866959148597431,2.9758791616661995,2.6500145817553644,35.348080686180474,1.1300010681152273,-1.658749331123353,0.8859989166259723,-1.0278359200631684,2.799833753315113,-0.07091850171859448,1.842916334970539,-3.7293990131249473,97.53080799359478,41.70036962616238,0.9569174183445698,9,-1.4549980163574148,0.6300029754638743,5.705001831054695,4.460000991821296,2.4799995422363352,4,0.06424701542103772,2.113934319363782,47.68000030517578,1.3851820455219768,47.36999893188477,-1.0961522943183069,45.8650016784668,0.06424701542103772
3387,2011-09-05,46.599998474121094,47.31000137329102,46.18500137329102,46.90499877929688,890105.0,-0.027951610157980422,1.0179272782012252,-0.34078228958440065,40.706314958017025,45.38797785721532,0.16473026488596787,0.50810164719271,4.2604374016094155,3.97799021806523,34.41991979246822,1.7549972534179545,-1.344254201488333,-0.47225112915039347,-2.359985744193942,1.415483485893155,-1.4161184366721713,0.47161617837138436,-2.288410886378081,42.38677571780663,-9.845169919858975,0.9438673075217757,9,-0.2824993133544922,1.9700031280517578,7.057501792907715,5.80000114440918,3.200000762939453,0,0.05772537616927442,1.2265960605388526,47.93999862670898,2.113934319363782,47.68000030517578,1.3851820455219768,47.36999893188477,0.05772537616927442
3388,2011-09-06,48.1349983215332,48.22999954223633,46.599998474121094,46.68999862670898,1254911.0,0.032939911967262425,-1.0061551607572115,-4.737699177026704,48.98549561696704,46.80183796693066,-1.4857531313485097,-0.9088917637413232,2.691202794009932,2.4260379706931516,32.11717961495203,1.6300010681152344,-0.93776296985844,0.9582487106323256,-0.9214269997474531,2.8379244210121044,0.01841085544243981,1.8980865658222115,-3.7244425191143833,95.99994860197368,44.668463587003856,0.9398378551898892,9,-1.707498550415039,-0.45999717712402344,5.3925018310546875,4.26500129699707,2.045001983642578,1,0.023371767720551384,1.0179272782012252,46.599998474121094,1.2265960605388526,47.93999862670898,2.113934319363782,47.68000030517578,0.023371767720551384
3389,2011-09-07,49.69499969482422,49.79499816894531,48.18999862670898,48.5250015258789,1183381.0,0.03240887976915441,1.3430733761026568,0.8096874851503977,60.89612927024751,49.594859477815106,-2.905271327044993,-2.3171586683846925,1.110841975194468,0.8591011207497203,31.127249293277014,1.6599998474121094,-0.6386141563241381,2.3465000152587905,0.2094189994407003,4.483581031076881,1.2779595073497418,3.415040523167839,-5.18745504202311,97.22995670684607,40.72735558910523,1.0685405079090455,9,-2.4225006103515625,-2.424999237060547,3.5275001525878906,2.7049999237060547,1.5050010681152344,2,-0.016903112138973997,-1.0061551607572115,48.1349983215332,1.0179272782012252,46.599998474121094,1.2265960605388526,47.93999862670898,-0.016903112138973997
3390,2011-09-08,49.41999816894531,49.79999923706055,48.77000045776367,49.79999923706055,792929.0,-0.005533786649918215,4.421030969231541,-0.32478774599945026,62.52613730168279,51.01846481161493,-2.236862731725836,-1.951621786772364,1.3457497855793932,1.1219848469800695,30.00511692666239,1.029998779296875,-0.47483274725354363,1.9504985809326172,-0.36969342254554505,4.270690584410779,0.7904025791935396,3.1105945826716948,-4.700955375498438,89.4882076716087,28.302981894380366,1.1600960017390805,9,-1.7349987030029297,-2.1499977111816406,3.4950008392333984,2.980001449584961,0.7800025939941406,3,-0.015378355922537668,1.3430733761026568,49.69499969482422,-1.0061551607572115,48.1349983215332,1.0179272782012252,46.599998474121094,-0.015378355922537668
3391,2011-09-09,48.5,49.75,48.47999954223633,48.96500015258789,735610.0,-0.01861590860040585,-4.02969414501862,1.2236811725141796,55.62859312833849,51.51520836347528,-1.0651791704611924,-1.0558280643398987,2.2031762362756666,2.0168879310295296,29.34727144516026,1.2700004577636719,-0.25346109197664646,1.011500358581543,-1.3371697508480764,3.3601704680111624,-0.16283469613326673,2.1858354132963527,-3.4760998199363087,64.0387273782514,1.5033047933173265,1.174335054714808,9,-0.8150005340576172,-2.3199996948242188,4.1875,3.8999996185302734,2.75,4,0.018659768645296504,4.421030969231541,49.41999816894531,1.3430733761026568,49.69499969482422,-1.0061551607572115,48.1349983215332,0.018659768645296504
3392,2011-09-12,48.40499877929688,48.53499984741211,47.44499969482422,47.59500122070313,974616.0,-0.0019587880557343507,1.0373840438654929,-1.7419296619276932,52.30034259435256,51.99738188677233,-0.7092846271824484,-1.0148266209987824,2.2454621674134003,2.0874239149360463,29.516600638752276,1.0900001525878906,0.10468602051474818,0.9177492141723675,-1.4288366376544346,3.2643350659991697,-0.2555437117410335,2.0910421400857686,-3.0945326558133814,56.406246088446345,-4.80698280613705,1.1732929259134017,9,-0.5774993896484446,-2.224998474121101,2.390001296997063,2.4900016784667898,2.745002746582017,0,0.041627919439391814,-4.02969414501862,48.5,4.421030969231541,49.41999816894531,1.3430733761026568,49.69499969482422,0.041627919439391814
3393,2011-09-13,48.43000030517578,49.22000122070313,47.77000045776367,48.724998474121094,932978.0,0.0005165071068979898,1.256804094331095,-0.3641963680204958,57.50951680244142,52.63506920027979,-0.3712151838757336,-1.1101341442015311,2.1659817755509607,2.0335430215336316,29.05506958354961,1.4500007629394602,0.23484737031412806,0.9512506484985366,-1.3795424563882506,3.2820437533853237,-0.21414590394486055,2.1166472009419337,-2.8501621948776545,41.82593638282398,-20.371733308999225,1.1653965524433954,9,-0.4375,-2.25,2.3500003814697266,2.4650001525878906,2.290000915527351,1,0.02828822885095783,1.0373840438654929,48.40499877929688,-4.02969414501862,48.5,4.421030969231541,49.41999816894531,0.02828822885095783
3394,2011-09-14,49.59500122070313,49.70500183105469,47.91999816894531,48.18000030517578,1036892.0,0.024055356353215762,1.183487865312198,-4.796643045569775,70.4246061962308,55.15804228886608,-1.3269513459392144,-2.2972229892810674,0.9473104989908521,0.8450262773922432,28.641959885755817,1.785003662109375,0.3882438890261284,2.055501556396493,-0.4322490095217333,4.543252122314719,0.8116262734373763,3.2993768393556095,-3.7619534427992605,91.29519931189681,22.911969251141286,1.2438752829591149,9,-1.6025009155273509,-2.3825016021728587,-0.7050008773803782,-0.43000030517578836,2.4749984741210866,2,0.011795525155233744,1.256804094331095,48.43000030517578,1.0373840438654929,48.40499877929688,-4.02969414501862,48.5,0.011795525155233744
3395,2011-09-15,50.08000183105469,50.38000106811523,49.11000061035156,50.0,1121577.0,0.009779223680089322,2.735293787656151,0.056538359923867576,69.57832271269434,57.617273175663556,-1.6044332063135514,-2.678552510708677,0.4131687104929256,0.3261579435862103,27.415287850092685,1.2700004577636648,0.646858026412346,2.3875020980834947,-0.33137460824410425,5.106378804411094,1.0280637449196917,3.7469404512472977,-4.008936965601414,89.77856570049398,17.287951831431343,1.3594383531638012,9,-1.7975006103515625,-2.5775012969970703,-1.2125005722045898,-0.9150009155273438,1.6299972534179688,3,0.022364195106523654,1.183487865312198,49.59500122070313,1.256804094331095,48.43000030517578,1.0373840438654929,48.40499877929688,0.022364195106523654
3396,2011-09-16,51.54999923706055,51.54999923706055,49.47999954223633,50.20000076293945,2659615.0,0.029352982273541217,2.0666696807518634,16.87459469769216,73.29220385988951,61.237927498093825,-2.8032967383257628,-3.947291009334677,-1.1021518814829676,-1.179562375238234,25.81178635559821,2.0699996948242188,0.806425594201194,3.6012495040893526,0.45318932436906323,6.749309683809642,2.027219414229208,5.175279593949497,-5.1342194753943176,100.0,22.92843082720492,1.574030089860143,9,-2.4750003814697266,-3.4624996185302734,-2.682497978210449,-2.384998321533203,0.6599998474121094,4,-0.02618813761592742,2.735293787656151,50.08000183105469,1.183487865312198,49.59500122070313,1.256804094331095,48.43000030517578,-0.02618813761592742
3397,2011-09-19,50.7599983215332,51.290000915527344,49.97999954223633,50.93000030517578,804901.0,-0.015324945241888432,1.9438127118970978,-0.12592753762426037,70.8563970535651,63.66802765771583,-1.5211036918399543,-3.026569875776218,-0.36146333676145304,-0.4212992301681169,24.668783866334905,1.5699996948242188,0.9939304923023968,2.629748725891112,-0.7309457198702916,5.990443171652515,0.9494015030104066,4.310095948771817,-3.830796612327539,79.10049813099957,-2.9588758038482013,1.6803472228807033,9,-1.2624988555908203,-2.6724987030029297,-2.3399972915649414,-1.5949974060058594,1.6300010681152344,0,0.009653303677493064,2.0666696807518634,51.54999923706055,2.735293787656151,50.08000183105469,1.183487865312198,49.59500122070313,0.009653303677493064
3398,2011-09-20,52.02999877929688,52.27999877929688,50.290000915527344,50.59000015258789,777904.0,0.025019710397132133,1.051545641705281,-8.470481319421111,70.26086218100438,64.70855353668883,-2.4367447253302146,-4.183835251597344,-1.65704156350224,-1.698251130969659,23.873107275607325,1.9899978637695384,1.2167555929901468,3.6919992446899457,-0.08960330048522991,7.473601789865121,1.8011979721023579,5.5828005172775335,-4.638717317305726,94.26605584856004,13.431284725930183,1.890801272587586,9,-2.1674995422363352,-3.5774993896484446,-3.8124980926513743,-2.8649978637695384,-0.8999977111816548,1,-0.01691326684728156,1.9438127118970978,50.7599983215332,2.0666696807518634,51.54999923706055,2.735293787656151,50.08000183105469,-0.01691326684728156
3399,2011-09-21,51.27000045776367,51.9000015258789,50.849998474121094,51.9000015258789,657234.0,-0.014606925607609678,2.333337370043225,-0.4375011589803022,65.0209201815349,64.98575163445017,-1.5978707843875668,-3.241939018595133,-0.9548686334742484,-0.9332480343679208,22.877905487143735,1.1800003051757884,1.6468597809068157,2.711000823974608,-1.2181914320166456,6.6401930799658615,0.7464046959789812,4.675596951970235,-3.292072917695826,68.1388358066704,-10.765460429134478,1.964596127995626,9,-1.407501220703125,-2.8175010681152344,-3.052499771118164,-2.104999542236328,2.270000457763672,2,-0.0107275059908305,1.051545641705281,52.02999877929688,1.9438127118970978,50.7599983215332,2.0666696807518634,51.54999923706055,-0.0107275059908305
3400,2011-09-22,49.4900016784668,51.56000137329102,49.17499923706055,50.61000061035156,1225145.0,-0.034718134648023646,-1.725710785542555,1.7777730682829853,55.753537161435055,64.99963430479423,0.21579546261531846,-1.202244093869787,0.7554225784903394,0.844329815039373,20.860415092355833,2.385002136230476,1.8396114846795086,0.7270019531249972,-2.927882748983137,4.3818866552331315,-1.10044039792907,2.5544443041790643,-0.9958255896914636,10.145007660109787,-63.66011406125344,1.8274423510540676,9,0.37249755859375,-1.0375022888183594,-1.8312511444091797,-0.3250007629394531,3.279998779296875,3,0.05213170193687788,2.333337370043225,51.27000045776367,1.051545641705281,52.02999877929688,1.9438127118970978,50.7599983215332,0.05213170193687788
3401,2011-09-23,50.5,50.52000045776367,48.80500030517578,49.79999923706055,1062844.0,0.020408128657887215,3.635125034151773,-0.6250012772436061,64.84018914396331,66.39295058808432,-0.5371556816517895,-1.9731701174325806,-0.36492011205719876,-0.180443462971958,18.80672217822289,1.7150001525878906,1.7676010255923273,1.5210002899169908,-1.9992727097691088,5.04127328960309,-0.239136209926059,3.2811367897600405,1.779998779296882,48.77699105329591,-27.80428338206533,1.7601364998430495,9,-0.47500038146972656,-2.0475006103515625,-2.9624996185302734,-1.3349990844726562,-0.09999847412110086,4,0.02396037791034966,-1.725710785542555,49.4900016784668,2.333337370043225,51.27000045776367,1.051545641705281,52.02999877929688,0.02396037791034966
3402,2011-09-26,52.099998474121094,52.38999938964844,49.73500061035156,49.959999084472656,1471008.0,0.03168313810140777,-1.0501950064216616,3.0571386531953504,65.01325538889263,67.22669931991223,-1.74098138664435,-3.281874812667482,-2.0782887214323864,-1.783029242445295,17.10534612857022,2.654998779296875,1.7380286737401391,2.8292488098144517,-0.7110754183804673,6.369573038009371,1.0590866957169922,4.599410923911911,-3.2949981689453125,91.91071158753164,17.051057071685733,1.7701621140974586,9,-1.9449996948242188,-3.592498779296875,-4.562498092651367,-2.93499755859375,-1.6099967956542969,0,0.0021113361530364916,3.635125034151773,50.5,-1.725710785542555,49.4900016784668,2.333337370043225,51.27000045776367,0.0021113361530364916
3403,2011-09-27,50.97999954223633,52.9900016784668,50.77999877929688,52.58000183105469,1507180.0,-0.021497101049649525,-1.209998683931962,-0.7476648341854014,55.03329531086432,65.51655366598263,-0.24722389221899022,-1.8540849668735433,-1.0905580478395223,-0.6673664894637028,15.298143752460627,2.2100028991699148,1.863403020042746,1.4534999847412138,-1.7763039831854712,4.683303952667899,-0.16140199922212872,3.0684019687045563,-2.174999237060547,51.97129088036986,-19.230067855369008,1.6149019839633412,9,-0.08249855041503906,-2.1724987030029297,-2.7674999237060547,-1.8149986267089844,-0.060001373291015625,1,0.02765790231606302,-1.0501950064216616,52.099998474121094,3.635125034151773,50.5,-1.725710785542555,49.4900016784668,0.02765790231606302
3404,2011-09-28,51.31999969482422,52.29999923706055,50.88999938964844,50.9000015258789,1113887.0,0.006669285124379032,-5.409054653904841,-0.26249848008373694,57.40452994761702,64.16391002541847,-0.35403058655203523,-1.9847470273405037,-1.564504130015962,-1.0068956667559164,13.957919542404307,1.4099998474121094,2.077120229531559,1.5960000991821275,-1.5608231685098417,4.752823366874097,0.01758846533614644,3.1744117330281085,-2.347599334716797,60.095545146038596,-8.429434876323405,1.578411633845984,9,-0.4224987030029297,-2.5124988555908203,-3.1075000762939453,-2.154998779296875,-0.18000030517578125,2,-0.0037022335900004366,-1.209998683931962,50.97999954223633,-1.0501950064216616,52.099998474121094,3.635125034151773,50.5,-0.0037022335900004366
3405,2011-09-29,50.2599983215332,52.0,49.93999862670898,51.43000030517578,1225089.0,-0.020654742392719028,-1.2762428843304479,-2.785731153496774,56.78488308994658,62.32976327320259,0.8204695055078588,-0.7605416111292271,-0.6435338699748456,0.051728744454798914,12.648624099805538,2.0600013732910227,2.22064744895777,0.40699882507324503,-2.6057049606649656,3.4197026108114557,-1.0993530677958603,1.9133507179423503,-1.1268939086914074,34.76696628209791,-32.9075437564357,1.5063518928691053,9,0.6375026702880859,-1.4524974822998047,-2.1474990844726562,-1.0949974060058594,0.29000091552734375,3,0.06526069843875959,-5.409054653904841,51.31999969482422,-1.209998683931962,50.97999954223633,-1.0501950064216616,52.099998474121094,0.06526069843875959
3406,2011-09-30,51.02000045776367,51.02000045776367,49.7750015258789,50.27999877929688,1251743.0,0.015121411890395065,2.3648543459097966,-0.6324789947474582,59.589299597994895,61.07786355591701,-0.025277354714305034,-1.347029574148209,-1.528220543232294,-0.7062029476418914,11.289045578842865,1.2449989318847727,2.147186696809676,1.0130008697509751,-1.9012408508851593,3.9272425903871095,-0.4441199905670956,2.470121730069046,-1.7326201542968747,39.477708932248426,-28.398499809253032,1.4571208603180676,9,-0.12249946594238281,-2.1499996185302734,-3.066250801086426,-1.8549995422363281,-0.45999908447264914,4,0.034300274094444916,-1.2762428843304479,50.2599983215332,-5.409054653904841,51.31999969482422,-1.209998683931962,50.97999954223633,0.034300274094444916
3407,2011-10-04,49.290000915527344,50.08000183105469,49.05500030517578,49.40499877929688,802701.0,-0.03390826198969732,-2.5042842051723464,-0.15540216612454522,52.803131732917414,59.13811572835179,1.6475298550424142,0.6269766017710054,0.03636783398498267,1.0193409266446594,9.515106122784275,1.9650001525878906,2.0148941141898646,-0.8514987945556669,-3.3174969453833256,1.6144993562719918,-2.0844978699694963,0.38150028085816245,3.700000762939453,5.972059169957064,-62.50601660055479,1.2329990754138307,10,1.6075000762939453,-0.010000228881835938,-1.4200010299682617,-0.125,1.1499977111816335,1,0.02251979285319683,2.3648543459097966,51.02000045776367,-1.2762428843304479,50.2599983215332,-5.409054653904841,51.31999969482422,0.02251979285319683
3408,2011-10-05,49.2599983215332,49.88000106811523,48.75,49.81499862670898,832175.0,-0.0006086953426022168,2.2992482040430393,4.82617926092978,48.820827363776594,57.338105415267535,1.3893965167067037,0.7858750044100162,-0.12149784296771315,1.0633497499258766,8.355166739986169,1.1300010681152273,1.6735031740260524,-0.9377513885498061,-3.2580582332861425,1.3825554561865303,-2.0979048109179743,0.2224020338183621,3.6513033294677726,14.366152989809923,-49.10962886289717,1.1601534223681669,10,1.6100025177001953,0.020002365112304688,-1.389998435974121,-0.09499740600585938,1.1500015258789062,2,0.024969618328141818,-2.5042842051723464,49.290000915527344,2.3648543459097966,51.02000045776367,-1.2762428843304479,50.2599983215332,0.024969618328141818
3409,2011-10-06,48.85499954223633,49.459999084472656,47.88000106811523,49.36999893188477,1222105.0,-0.008221656376302344,3.546758878094318,0.9279263179600219,45.66370754105763,56.2170132352256,1.582185551904736,1.185497498791591,0.10929735167320587,1.4689648880841233,8.287809163210582,1.579998016357429,1.3867536771897022,-1.3007501602172837,-3.6887951094464952,1.0872947890119278,-2.4947726348318895,-0.10672768560267798,3.8898500427246105,23.665017642979556,-34.97653745836768,1.1940224746146069,10,1.5800018310546875,0.5675010681152344,-1.0462493896484375,0.3100013732910156,2.0349998474121094,3,0.04226790801469038,2.2992482040430393,49.2599983215332,-2.5042842051723464,49.290000915527344,2.3648543459097966,51.02000045776367,0.04226790801469038
3410,2011-10-07,48.65999984741211,49.38999938964844,48.459999084472656,48.95500183105469,763663.0,-0.003991396922553125,-1.6762463568452888,0.5728200645906709,38.75486485282987,53.318643869544104,1.8406299007029219,1.3920097426671276,0.12101198191040652,1.6543520155551121,8.219794889098504,0.9300003051757812,0.9915744365838748,-1.4577499389648452,-3.918180417567328,1.0026805396376375,-2.687965178266083,-0.2275346996636074,3.79295882653809,24.84073028384286,-27.38909304192449,1.2302152393012409,10,1.7750015258789062,0.9275016784667969,-0.9499988555908203,0.5050010681152344,1.9399986267089844,4,0.05096587649019946,3.546758878094318,48.85499954223633,2.2992482040430393,49.2599983215332,-2.5042842051723464,49.290000915527344,0.05096587649019946
3411,2011-10-10,49.40499877929688,49.459999084472656,48.43500137329102,49.32500076293945,757628.0,0.015310294579139683,9.789527576445003,-0.2711778930081836,44.70909834593136,51.06262642032618,1.0325546022957752,0.7571045216988495,-0.7666098907733883,0.9031767148254346,7.98345318996654,1.0249977111816335,0.7124551766127354,-0.7580009460449162,-3.124660134922358,1.6086582428325258,-1.9413305404836407,0.42532864839380835,2.7735824383032224,69.31805374213045,19.640885374652903,1.1833295944387228,10,1.0300025939941335,0.18250274658202414,-1.8549985885620188,-0.23999786376953836,2.075000762939446,0,0.023175801762057135,-1.6762463568452888,48.65999984741211,3.546758878094318,48.85499954223633,2.2992482040430393,49.2599983215332,0.023175801762057135
3412,2011-10-11,50.41999816894531,50.41999816894531,49.209999084472656,49.47000122070313,939900.0,0.02054446745728411,1.5473746767535617,11.875256306326643,43.58565259919278,49.79066611902934,-0.27470194099084466,-0.10455672161039331,-1.8931342944266731,-0.09699077198111183,6.99786004410342,1.2099990844726562,0.7105156114508091,0.15624847412109233,-2.0622184882141426,2.374715436456327,-0.9529850070465216,1.2654819552887062,1.5006682396857016,100.0,53.65125114291604,1.1092334811676174,10,-0.3299980163574219,-0.8324966430664062,-2.8924970626831055,-1.2549972534179688,1.1000022888183594,1,0.0027767395761617575,9.789527576445003,49.40499877929688,-1.6762463568452888,48.65999984741211,3.546758878094318,48.85499954223633,0.0027767395761617575
3413,2011-10-12,49.79999923706055,50.59000015258789,49.349998474121094,50.33000183105469,847494.0,-0.012296686917903088,1.3619096751692092,-0.5578992595448089,44.07735015858202,48.30986836469212,0.17915103523264975,0.6570277623072514,-1.3587024355038153,0.5260824509649638,6.381999722087138,1.2400016784667969,0.46966680869095967,-0.5322504043579102,-2.59118023412222,1.5266794254063996,-1.561715319240065,0.4972145105242447,1.8782272511395206,70.84866485550604,26.13028930560351,1.0294649148821555,10,0.1400012969970703,-0.0049991607666015625,-2.3562488555908203,-0.6349983215332031,1.3699989318847656,2,0.012851393563318547,1.5473746767535617,50.41999816894531,9.789527576445003,49.40499877929688,-1.6762463568452888,48.65999984741211,0.012851393563318547
3414,2011-10-13,50.18000030517578,50.36999893188477,49.459999084472656,49.63999938964844,841000.0,0.00763054365335103,-1.022218454626388,-1.0188646652799471,53.13350922751503,47.90416015775528,-0.4241708946296754,0.34056123998013277,-1.8016316620045814,0.16081719257675786,6.0389408698552165,0.9099998474121165,0.09403776506797357,-0.18149929046630575,-2.2127651979908975,1.849766617058286,-1.197132244228598,0.8341336632959866,1.2703326578191962,80.97447426184232,30.565754605403754,1.0156329537622955,10,-0.7299995422363281,0.03750038146972656,-3.1287498474121094,-1.0149993896484375,0.2700004577636719,3,0.004583490251844458,1.3619096751692092,49.79999923706055,1.5473746767535617,50.41999816894531,9.789527576445003,49.40499877929688,0.004583490251844458
3415,2011-10-14,51.20000076293945,51.209999084472656,50.11999893188477,50.1500015258789,663722.0,0.02032683243444433,1.0373913074479444,1.9444397349496452,53.17604688685061,47.1915765231837,-1.449209453028935,-0.6231802843280576,-2.8374151167094865,-0.8380473123332663,6.289378830065585,1.0900001525878835,-0.025660358535688488,0.782501220703125,-1.2776377104479693,2.8426401518542193,-0.24756824487242568,1.8125706862786757,0.03611228636273722,99.63969982775424,46.99942275137076,1.0300694655755478,10,-1.6550006866455078,-0.9825000762939453,-3.928750991821289,-2.0349998474121094,-1.720001220703125,4,-0.006054714231867875,-1.022218454626388,50.18000030517578,1.3619096751692092,49.79999923706055,1.5473746767535617,50.41999816894531,-0.006054714231867875
3416,2011-10-17,50.20000076293945,51.4000015258789,50.0,51.4000015258789,699836.0,-0.019531249708961695,1.3333343929708048,-1.1428586998775518,40.88293018482974,45.86710968450729,-0.6456563507867017,0.2851134441522163,-1.8237178885333947,0.17445452934265404,6.498114431126141,1.4000015258788991,-0.2461576903012741,-0.14999885559082315,-2.1412134725109624,1.841215761329316,-1.1456061640508963,0.84560845286925,-2.319999694824226,45.205505699395374,-2.365402848547973,0.9956073084600698,10,-0.5599994659423899,0.017499923706054688,-2.722500801086426,-1.0349998474121094,-0.7550010681152344,0,0.007968081774949676,1.0373913074479444,51.20000076293945,-1.022218454626388,50.18000030517578,1.3619096751692092,49.79999923706055,0.007968081774949676
3417,2011-10-18,51.25,51.5,49.73500061035156,49.95000076293945,862413.0,0.020916319145471318,-1.0404622620499262,-1.0833320087865201,51.30434974905932,46.14305661620538,-1.551554079344271,-0.7655436990077007,-2.7712937928409644,-0.8576884485883909,6.645520991044202,1.7649993896484375,-0.3643474745589188,0.8755002975463881,-1.1487391832130314,2.8997397783058076,-0.1366194428333216,1.887620037926098,-3.2995989227295013,88.37210127570484,39.649362966948125,1.0121197403797104,10,-1.5599994659423828,-1.0324993133544922,-4.317500114440918,-2.0849990844726562,-1.8250007629394531,1,0.004487795946074735,1.3333343929708048,50.20000076293945,1.0373913074479444,51.20000076293945,-1.022218454626388,50.18000030517578,0.004487795946074735
3418,2011-10-19,51.1500015258789,51.43999862670898,50.70000076293945,51.13999938964844,423248.0,-0.0019511897389482558,1.5084829048777066,0.007693955461910628,49.15925737545823,46.531451042249884,-1.2910303128366962,-0.7745650577556731,-2.561796946013523,-0.7524487803441176,6.265057526791449,0.7399978637695241,-0.6044168382386843,0.8195016860961815,-1.0881199874663068,2.7271233596586697,-0.13430915068506266,1.7733125228774256,-3.0576164916992212,82.84321975264282,34.090156726000004,0.9538108367812441,10,-1.1825008392333913,-0.7700004577636648,-4.14625167846679,-1.9850006103515554,-2.650001525878899,2,0.0072336054906581015,-1.0404622620499262,51.25,1.3333343929708048,50.20000076293945,1.0373913074479444,51.20000076293945,0.0072336054906581015
3419,2011-10-20,50.72000122070313,51.61999893188477,50.4000015258789,50.77999877929688,567935.0,-0.008406652831832506,-2.4857220708445857,-5.998474446991294,52.42617574568688,48.05048558590067,-0.6354867287708004,-0.40884362782889383,-2.0319684479595566,-0.31773846141273765,5.777557032761833,1.2199974060058736,-0.621591096794333,0.417001342773446,-1.4489975905696966,2.2830002761165886,-0.5159981238981288,1.3500008094450209,-2.4913115878906424,52.25472081855197,1.6609423894019955,0.9329994666715729,10,-0.6925010681152344,-0.2849998474121165,-3.633750915527351,-1.5550003051757884,-1.4850006103515696,3,0.00887217936537632,1.5084829048777066,51.1500015258789,-1.0404622620499262,51.25,1.3333343929708048,50.20000076293945,0.00887217936537632
3420,2011-10-21,52.06999969482422,52.06999969482422,50.22999954223633,50.79999923706055,904132.0,0.026616688517941967,1.8976369911360886,-21.167535605289928,55.21350380655426,49.217641748192094,-1.6214177278952207,-1.6397136675156645,-3.2882495036262043,-1.6405189738204626,6.179955382522531,1.8400001525878906,-0.5206559016198611,1.6379999160766587,-0.34443743987178976,3.6204372720251072,0.6467812381024345,2.629218594050883,-3.6378315040673925,100.0,46.01727836233441,0.991218677974224,10,-1.4300003051757812,-1.6349983215332031,-4.467499732971191,-2.904998779296875,-2.5400009155273366,4,-0.031111944332233077,-2.4857220708445857,50.72000122070313,1.5084829048777066,51.1500015258789,-1.0404622620499262,51.25,-0.031111944332233077
3421,2011-10-24,51.709999084472656,52.4000015258789,51.43999862670898,52.22999954223633,380027.0,-0.0069137816873724445,1.2325533943977836,-0.4094490317580942,63.908040332326046,51.47568482965134,-1.005843344850419,-1.2484223082931223,-2.8728889004112617,-1.2567141561276642,6.480819572514615,0.9600028991699219,-0.32579246374801585,1.2174993515014663,-0.8458769409329392,3.2808756439358717,0.1858112052842671,2.2491874977186654,-2.9868043733904415,74.10873529588605,13.472473319096885,1.0316881462172016,10,-0.8349990844726562,-1.2749977111816406,-3.817498207092285,-2.5449981689453125,-2.0900001525878835,0,-0.0431251127773844,1.8976369911360886,52.06999969482422,-2.4857220708445857,50.72000122070313,1.5084829048777066,51.1500015258789,-0.0431251127773844
3422,2011-10-25,52.209999084472656,52.54999923706055,51.06000137329102,51.5099983215332,691414.0,0.009669309782489144,1.1594155224887184,-1.3461541283057623,66.08507404136435,53.92098748329382,-1.3692173559303669,-1.833777525499869,-3.320571260547915,-1.7354291386513552,6.306405361898952,1.4899978637695241,0.02433231475585984,1.7119993209838853,-0.3699216038885069,3.7939202458562775,0.6710388585476892,2.7529597834200814,-3.1191236919107723,85.34481908138132,18.076790006331763,1.0409604624361954,10,-1.2049999237060547,-1.7749977111816406,-3.6287498474121094,-3.0449981689453125,-1.3699989318847656,1,-0.05295919245612002,1.2325533943977836,51.709999084472656,1.8976369911360886,52.06999969482422,-2.4857220708445857,50.72000122070313,-0.05295919245612002
3423,2011-10-26,52.38999938964844,52.70000076293945,51.88999938964844,52.25,562766.0,0.0034476213049641213,1.1315765697937057,0.19999891008768345,69.75965050618863,55.768336514257555,-1.277536652044276,-2.0055537978084885,-3.450564017745336,-1.8925623542822478,5.86908759221773,0.8100013732910156,0.2545537387216399,1.8214996337890597,-0.4186276569054357,4.061626924483555,0.7014359884418155,2.9415632791363038,-2.884029135746715,87.4493433164066,14.05999637652188,1.1200636453472472,10,-1.1724987030029297,-1.9549980163574219,-3.5974998474121094,-3.2249984741210938,-1.05999755859375,2,-0.05659477356615006,1.1594155224887184,52.209999084472656,1.2325533943977836,51.709999084472656,1.8976369911360886,52.06999969482422,-0.05659477356615006
3424,2011-10-27,51.13000106811523,53.099998474121094,51.0099983215332,53.0099983215332,1069741.0,-0.024050359538316135,1.029128766555065,-13.428610354223483,62.33767520559741,56.78629521634053,0.14683176475794824,-0.8016189501366213,-2.147076132488685,-0.6179093163042637,5.237651989204061,2.0900001525878906,0.4104828047079465,0.5710012435913043,-1.6572874750368456,2.7992899622194543,-0.5431431157227706,1.6851456029053793,-1.1768665429482255,31.358949854655744,-46.18155682345585,1.1141443593140747,10,0.28749847412110086,-0.6400012969970632,-1.972501754760735,-1.9650001525878835,0.06999969482422586,3,-0.051437532039390055,1.1315765697937057,52.38999938964844,1.1594155224887184,52.209999084472656,1.2325533943977836,51.709999084472656,-0.051437532039390055
3425,2011-10-28,53.540000915527344,53.54999923706055,51.25,51.34000015258789,970686.0,0.04713475057826666,1.072073805886669,-1.170214881399261,67.70879553541378,59.76694692196098,-2.119187506965268,-3.1128893648658646,-4.440841754425804,-3.014579730994953,5.197848492570635,2.4199981689453196,0.6801926144647794,2.8170009613037124,0.2277893288248407,5.406212593782584,1.52239514506428,4.111606777543145,-3.0833681585276906,99.60636543585153,20.157220735108183,1.2946058162394343,10,-1.897500991821289,-2.825000762939453,-4.382501602172852,-4.375,-2.5800018310546875,4,-0.08040717653270102,1.029128766555065,51.13000106811523,1.1315765697937057,52.38999938964844,1.1594155224887184,52.209999084472656,-0.08040717653270102
3426,2011-10-31,52.77000045776367,53.61000061035156,52.77000045776367,53.41999816894531,698997.0,-0.014381778942785917,-1.5846249552505092,-0.29545340262208325,60.279978173116554,60.764238969078455,-1.057502520681112,-2.324225344709589,-3.5419764434391965,-2.2231376760619668,5.273450635348894,0.8400001525878906,0.7900453275362693,1.959500503540042,-0.7855603981626018,4.704561405242686,0.58697005268872,3.3320309543913638,-1.7600021362304688,67.69233026446099,-8.778992098438579,1.3725304508513234,10,-0.8500003814697266,-2.0249996185302734,-3.6125011444091797,-3.604999542236328,-3.1399993896484446,0,-0.06139855316203835,1.072073805886669,53.540000915527344,1.029128766555065,51.13000106811523,1.1315765697937057,52.38999938964844,-0.06139855316203835
3427,2011-11-01,50.4000015258789,52.40999984741211,49.77999877929688,51.79999923706055,1158828.0,-0.04491186112044254,1.0076352216092441,2.1538502168516422,52.27618531329581,61.11056429550485,1.3178280424987037,0.140393911433776,-1.09072313227162,0.14771358064055562,6.0623253328327475,2.9900016784667898,0.7731148670519516,-0.46599845886230895,-3.125161108903093,2.193164191178475,-1.795579783882701,0.8635828661580831,3.2099990844726634,16.188053529240346,-58.47487743178117,1.3295813250203936,11,1.2949981689453196,0.3449993133544993,-1.1612520217895437,-1.2350006103515554,-0.5400009155273366,1,-0.015476241475778862,-1.5846249552505092,52.77000045776367,1.072073805886669,53.540000915527344,1.029128766555065,51.13000106811523,-0.015476241475778862
3428,2011-11-02,50.4900016784668,50.68999862670898,48.76499938964844,49.25,1382650.0,0.001785717259188635,1.3475663794005908,-0.8857169326514052,51.202488284377054,60.974599022025984,1.2564953248197455,0.1552257868284812,-1.1207650234434894,0.05255122379723076,6.896398951038414,1.9249992370605398,1.0015185862644387,-0.43749847412109233,-2.9952290252648694,2.120232077022685,-1.716363749692981,0.8413668014507962,3.1199989318847656,35.60375344070647,-36.68029515688299,1.2788652755718883,11,0.6974983215332031,0.25499916076660156,-1.15875244140625,-1.3250007629394531,-0.12000274658202414,2,0.006932035303741424,1.0076352216092441,50.4000015258789,-1.5846249552505092,52.77000045776367,1.072073805886669,53.540000915527344,0.006932035303741424
3429,2011-11-03,50.91999816894531,51.29999923706055,49.67499923706055,50.349998474121094,1062899.0,0.008516468135945754,1.4436056583642143,0.4596765510261214,48.86177729658113,60.26885163202896,0.9586657887938514,-0.11819386348619787,-1.451526527935897,-0.3886221002803154,7.103008785887691,1.625,1.0365470254334852,-0.1107519149780245,-2.475671764588739,2.25416793463269,-1.2932118397833818,1.0717080098273328,2.4962023925781267,44.47880776765075,-23.339270777507124,1.1824599248053578,11,0.2675018310546875,-0.17499732971191406,-1.0674972534179688,-1.7549972534179688,-0.5999984741210938,3,0.008051918241415601,1.3475663794005908,50.4900016784668,1.0076352216092441,50.4000015258789,-1.5846249552505092,52.77000045776367,0.008051918241415601
3430,2011-11-04,51.13999938964844,52.04999923706055,50.349998474121094,50.86999893188477,869903.0,0.004320526877734654,-1.5954182913086146,0.47368526722971277,54.079857690510636,59.17683133849392,0.6625444484796503,-0.15059448954221466,-1.5212677566952024,-0.6084153622020949,7.11311534118908,1.7000007629394531,1.1154924970089581,-0.014750671386721592,-2.099783895509333,2.0702825527358897,-1.0572672834480272,1.027765940674584,2.0901531250000005,49.01959549259579,-20.764117866848032,1.042516612061306,11,0.0475006103515625,-0.39499855041503906,-1.2874984741210938,-1.9749984741210938,-1.1399993896484375,4,0.0011732767697913982,1.4436056583642143,50.91999816894531,1.3475663794005908,50.4900016784668,1.0076352216092441,50.4000015258789,0.0011732767697913982
3431,2011-11-07,50.54999923706055,51.18999862670898,50.13000106811523,50.61000061035156,472812.0,-0.01153696049334163,-1.3555561206972913,-0.22222693171704055,46.835437798842555,57.03798286710261,1.1965214314444168,0.5582038649449572,-0.8095886439578308,-0.017165118637919363,7.217631865004476,1.05999755859375,1.1795995411139586,-0.6620008468627958,-2.6026203654588684,1.2786186717332768,-1.6323106061608286,0.30830891243523695,2.5015471525878894,48.97118307928186,-17.698610093591597,0.9703097592980348,11,0.6375007629394531,0.19500160217285156,-0.6974983215332031,-1.5849990844726562,-0.02000045776366477,0,0.008110778508410244,-1.5954182913086146,51.13999938964844,1.4436056583642143,50.91999816894531,1.3475663794005908,50.4900016784668,0.008110778508410244
3432,2011-11-08,50.56000137329102,51.7599983215332,50.47999954223633,50.47999954223633,569650.0,0.0001978661994348485,-30.999237078008775,-1.3333333333334518,47.310846435274165,54.54367130366767,1.0368938837595962,0.5894495925487959,-0.6980270315518808,-0.027443062205541935,7.834344610085308,1.279998779296875,1.1055924538956603,-0.6589988708496008,-2.5885679414354428,1.270570199736241,-1.6237834061425218,0.3057856644433201,2.320083136357411,54.64237646941355,-9.56925795056003,0.9647845352929213,11,0.6274986267089773,0.1849994659423757,-0.676250457763679,-1.595001220703132,0.14999771118163352,1,-0.018393992878075305,-1.3555561206972913,50.54999923706055,-1.5954182913086146,51.13999938964844,1.4436056583642143,50.91999816894531,-0.018393992878075305
3433,2011-11-09,50.43999862670898,50.81999969482422,49.51499938964844,50.6500015258789,751108.0,-0.00237347198027249,3.7454622379124722,-2.624976158687541,48.68666698873298,53.026892612904966,0.9512322826128781,0.8009215525543354,-0.44245350292337804,0.08711248472054223,8.74450263979199,1.3050003051757812,0.9623001080565459,-0.8110015869140668,-2.6610755252485703,1.0390723514204367,-1.7360385560813185,0.11403538225318499,2.275482478139459,36.48912397390628,-28.027312750784766,0.9250369691672503,11,0.7475013732910227,0.30500221252442117,-0.35124778747557883,-1.4749984741210866,0.5500030517578196,2,-0.011498771454174772,-30.999237078008775,50.56000137329102,-1.3555561206972913,50.54999923706055,-1.5954182913086146,51.13999938964844,-0.011498771454174772
3434,2011-11-10,50.40999984741211,50.65999984741211,49.45000076293945,49.86000061035156,622264.0,-0.0005947418737831667,1.3047618355609971,-2.619007829103922,41.11349132605658,50.07185881186527,0.9704069919205054,0.8949177032168549,-0.3229553368835667,0.11734214984907965,9.716689237091963,1.2099990844726562,0.7352419476366023,-0.8525003433227525,-2.677229324773677,0.972228638128172,-1.7648648340482183,0.059864147402713286,2.1474619888283257,36.923063379765075,-22.15049994271486,0.9123644907254634,11,0.7775001525878906,0.33500099182128906,-0.33499908447265625,-1.4449996948242188,0.6399993896484375,3,-0.0007935115185164765,3.7454622379124722,50.43999862670898,-30.999237078008775,50.56000137329102,-1.3555561206972913,50.54999923706055,-0.0007935115185164765
3435,2011-11-11,50.88999938964844,51.08000183105469,50.22999954223633,50.2400016784668,466039.0,0.009521911201929356,-1.5373127530076236,1.1818156597007885,45.665963138568706,48.44807936358218,0.08378437528483573,0.4116061005655638,-0.7160263720969624,-0.35915393275492846,10.052330749331194,0.8500022888183594,0.4520444962042802,-0.3570007324218736,-2.1892162989487503,1.475214834105003,-1.2731085156853084,0.5591070508415612,1.5157639487283205,62.33766877163316,4.952553372387129,0.9161077832634367,11,-0.30249977111816406,0.13250160217285156,-0.9612483978271484,-1.9249992370605469,0.29999923706053977,4,-0.011200622944793404,1.3047618355609971,50.40999984741211,3.7454622379124722,50.43999862670898,-30.999237078008775,50.56000137329102,-0.011200622944793404
3436,2011-11-14,50.599998474121094,51.40999984741211,50.43000030517578,51.06000137329102,503299.0,-0.005698583592169015,-1.4500011920940323,-0.7076992599461355,41.297293998099704,47.228202550782605,0.03754828654481912,0.7727285273759676,-0.3490563133935325,-0.06905672706250243,10.188433611558835,0.9799995422363281,0.30924892886978483,-0.6670015335082979,-2.459395962993888,1.125392895977292,-1.5631987482510965,0.22919568123450063,1.6601343063065315,49.78350331598278,-3.896980880521447,0.8961972147427959,11,-0.19249916076660156,0.4225025177001953,-0.5887470245361328,-1.6649971008300781,0.9000015258789062,0,-0.011857677711748504,-1.5373127530076236,50.88999938964844,1.3047618355609971,50.40999984741211,3.7454622379124722,50.43999862670898,-0.011857677711748504
3437,2011-11-15,51.47999954223633,51.9000015258789,49.81999969482422,50.5,588170.0,0.017391325981270578,1.2857118903046194,-2.130420360403659,45.42713679580025,46.58649682982963,-0.752251570310392,-0.0939762779991753,-1.0970767928480711,-0.9523059944164345,10.675352391668474,2.0800018310546804,-0.11558464913134969,0.2014995574951186,-1.5933852397788115,1.9963843547690487,-0.6959428411418429,1.0989419561320801,0.6403279025601307,82.85706723051531,32.066409409146885,0.897442398636964,11,-0.7299995422363281,-0.2924995422363281,-1.4687480926513672,-2.864999771118164,0.029998779296875,1,-0.018453783437974325,-1.4500011920940323,50.599998474121094,-1.5373127530076236,50.88999938964844,1.3047618355609971,50.40999984741211,-0.018453783437974325
3438,2011-11-16,51.52000045776367,52.38000106811523,50.75,51.34000015258789,622014.0,0.0007770185680464614,-1.3970593185158486,0.18367386658673965,52.233672621320906,46.96115186591183,-0.7049111778537878,-0.11050203885939425,-1.0513963557167756,-0.9931200301849117,11.049682977373129,1.6300010681152273,-0.39942669961141064,0.22300052642822266,-1.573933703842549,2.0199347566989942,-0.6754665887071667,1.121467641563612,-2.7550010681152344,70.64844638983875,16.68104006836011,0.8984671151353866,11,-0.6049995422363281,-0.3325004577636719,-1.6812496185302734,-2.9499988555908203,0.09000015258789062,2,-0.01572207620524113,1.2857118903046194,51.47999954223633,-1.4500011920940323,50.599998474121094,-1.5373127530076236,50.88999938964844,-0.01572207620524113
3439,2011-11-17,51.16999816894531,51.88000106811523,50.65999984741211,51.18000030517578,619921.0,-0.006793522626330151,-1.3689372166750478,-0.05556732929258679,32.23387791377998,44.533820779608426,-0.35281980645829947,0.28979962234573264,-0.6683044087189387,-0.6477307589049346,11.713087749027038,1.220001220703118,-0.4160328052474114,-0.14950160980224325,-1.9271817690353146,1.628178549430828,-1.038341689418779,0.7393384698142924,-2.3326987457275408,52.734287106479314,4.35236349696342,0.8888400796165355,11,-0.25499725341796875,0.0175018310546875,-1.3024978637695312,-2.599996566772461,0.8200035095214844,3,-0.0035176176845703733,-1.3970593185158486,51.52000045776367,1.2857118903046194,51.47999954223633,-1.4500011920940323,50.599998474121094,-0.0035176176845703733
3440,2011-11-18,50.45000076293945,51.45000076293945,50.45000076293945,50.959999084472656,537150.0,-0.014070694386751459,-2.9215815338125406,50.98893974065599,32.47735096468013,42.938477798034825,0.289446710311708,0.9298835585685623,0.08596393726698182,0.055436473144723664,12.120852298339885,1.0,-0.4371270414996147,-0.78849906921387,-2.5698206154714214,0.9928224770436813,-1.6791598423426493,0.1021617039149092,-1.5418473068237333,24.609403521738614,-20.4487680303164,0.8906607731287768,11,0.4650001525878906,0.7374992370605469,-0.6162500381469727,-2.674999237060547,1.5,4,0.011892932904806752,-1.3689372166750478,51.16999816894531,-1.3970593185158486,51.52000045776367,1.2857118903046194,51.47999954223633,0.011892932904806752
3441,2011-11-21,49.47999954223633,50.36999893188477,49.11999893188477,50.36999893188477,830593.0,-0.01922698128908029,1.808990690417772,1.7451025857748863,41.18772896382848,42.25813141231863,1.2200032131240235,1.8174335777449144,1.1093300199414173,0.9973673138618508,12.59702895681266,1.3300018310546804,-0.47990972083614025,-1.6470003128051758,-3.5770192638873937,0.2830186382770421,-2.6120097883462847,-0.6819908372640668,-0.5024091338806187,11.042956271428235,-36.11110237066251,0.965009475541109,11,1.2700004577636719,1.7075004577636719,0.40125083923339844,-1.7049980163574219,2.279998779296875,0,0.03455939976339306,-2.9215815338125406,50.45000076293945,-1.3689372166750478,51.16999816894531,-1.3970593185158486,51.52000045776367,0.03455939976339306
3442,2011-11-22,49.44499969482422,50.02999877929688,49.2599983215332,49.54499816894531,505843.0,-0.0007073534303942974,-2.2765891825206457,0.11235791314485483,39.883823556564955,41.28003769763329,1.207152062043619,1.723004899444021,1.2014509377484899,1.009875816410272,13.438262841004988,0.770000457763679,-0.6242760509402174,-1.5437501907348619,-3.5420441260487365,0.4545437445790128,-2.5428971583918027,-0.544603223077921,-0.3993610732733188,9.969342023660294,-37.0493363722296,0.9991469676569387,11,1.3050003051757812,1.7425003051757812,0.4837512969970703,-1.6699981689453125,2.795001983642578,1,0.04156133720010713,1.808990690417772,49.47999954223633,-2.9215815338125406,50.45000076293945,-1.3689372166750478,51.16999816894531,0.04156133720010713
3443,2011-11-23,49.42499923706055,49.70000076293945,48.665000915527344,49.18000030517578,771003.0,-0.0004044990977271068,1.6037667042537367,-2.4500267032883194,34.27974555895446,40.520732612399726,1.1935480105657064,1.5910601462286778,1.2787117743537237,1.0065612351684479,14.327362420627077,1.0349998474121094,-0.6307189987758193,-1.4155006408691406,-3.4160191641425257,0.5850178824042445,-2.415759902505833,-0.4152413792324481,2.9550018310546804,23.639137961516106,-22.7217606853592,1.0002592616366914,11,1.0975017547607422,1.7125015258789062,0.5287513732910156,-1.6499977111816406,3.075000762939453,2,0.04218511111092238,-2.2765891825206457,49.44499969482422,1.808990690417772,49.47999954223633,-2.9215815338125406,50.45000076293945,0.04218511111092238
3444,2011-11-24,48.5,49.66999816894531,48.38999938964844,49.59500122070313,543027.0,-0.018715209941105093,1.0562310030395137,-4.469412222654759,25.824211141138107,38.3160935015741,2.0329029684403466,2.4337009100178477,2.2138461956799844,1.8968817256187833,15.807085220371658,1.279998779296875,-0.6716335821712391,-2.2089998245239286,-4.459526624975453,0.0415269759275958,-3.334263224749691,-1.0837364242981664,3.8057010650634666,3.594789574661446,-40.67707045683761,1.1252634002257629,11,1.885000228881836,2.5,1.673750877380371,-0.7249984741210938,4.759998321533203,3,0.0641237239247745,1.6037667042537367,49.42499923706055,-2.2765891825206457,49.44499969482422,1.808990690417772,49.47999954223633,0.0641237239247745
3445,2011-11-25,49.23500061035156,49.26499938964844,48.10499954223633,48.5099983215332,479731.0,0.015154651759825999,1.9554141984517672,-0.6621018087567193,38.269429579281315,37.9796641217054,1.1604904404392826,1.433120721457243,1.4820950950372946,1.1311242958649856,17.3271911915722,1.1599998474121094,-0.7104942122349343,-1.258749198913577,-3.1666050801861587,0.6491066823590046,-2.212677139549868,-0.30482125827728623,2.914072387695306,49.88968532528498,5.9556360823488035,0.953927940636289,11,1.0074996948242188,1.6224994659423828,0.9962501525878906,-1.4599990844726562,4.654998779296875,4,0.055956149770738595,1.0562310030395137,48.5,1.6037667042537367,49.42499923706055,-2.2765891825206457,49.44499969482422,0.055956149770738595
3446,2011-11-28,49.52999877929688,49.81999969482422,48.56999969482422,49.29999923706055,811943.0,0.005991635326258127,2.0864145203144058,0.31723974638921293,41.25634945975758,37.516243306589544,0.7797502513706576,0.9306594808731319,1.1464516777580016,0.8007049855139243,18.679011306685528,1.25,-0.6567717824174224,-0.8017509460449119,-2.424757272313137,0.8212553802233131,-1.6132541091790245,0.009752217089200599,2.3764298114013513,74.02596373162763,30.147425624053582,0.8115031631341119,11,0.7125015258788991,1.3275012969970632,1.0075016021728445,-0.7224979400634837,4.88999938964843,0,0.048859318459222534,1.9554141984517672,49.23500061035156,1.0562310030395137,48.5,1.6037667042537367,49.42499923706055,0.048859318459222534
3447,2011-11-29,49.61999893188477,50.02999877929688,49.06999969482422,49.31999969482422,658322.0,0.00181708368273803,-1.4000000000000177,1.304347104970717,43.00341630190539,36.490659271098934,0.4449543045249058,0.8213377143013574,1.0414820566833285,0.6784811719232735,18.50251608759849,0.9599990844726634,-0.6922833326777962,-0.67275066375732,-2.3260549133474058,0.9805535858327659,-1.4994027885523593,0.1539014610377194,2.058343915905745,78.70129818658145,32.48816854455511,0.8266521247950415,11,0.3725013732910085,1.2375011444091726,1.035001754760735,-0.8124980926513743,5.430000305175774,1,0.04312775968790494,2.0864145203144058,49.52999877929688,1.9554141984517672,49.23500061035156,1.0562310030395137,48.5,0.04312775968790494
3448,2011-11-30,50.84000015258789,50.9900016784668,49.20000076293945,49.31999969482422,1047063.0,0.024586885267326553,-1.0340938893259901,5.066681077781755,53.049646234327284,38.80352241782641,-0.9852593550596467,-0.39115266629710277,-0.22056292429697066,-0.5620267651403168,17.478020533467202,1.7900009155273438,-0.6305696212503875,0.5297506332397433,-1.139675414644877,2.1991766811243636,-0.3049623907025705,1.364463657182057,0.6239420968693778,94.80064420073887,45.4538269940105,0.8347130239423112,11,-1.0625,0.017499923706054688,-0.11999988555908203,-2.032499313354492,4.079998016357422,2,0.027537402078619877,-1.4000000000000177,49.61999893188477,2.0864145203144058,49.52999877929688,1.9554141984517672,49.23500061035156,0.027537402078619877
3449,2011-12-01,51.33000183105469,51.7599983215332,50.68000030517578,50.68000030517578,662743.0,0.009638113237532275,-2.3230630186508914,0.4276324540291473,53.11616230930579,41.096723678340375,-1.6206012021595129,-0.8947365804735696,-0.7232805860599143,-1.0812307342306866,16.684415752931425,1.0799980163574219,-0.6695024736628739,0.9992521286010714,-0.7112643847017353,2.709768641903878,0.14399387194966806,1.8545103852524747,-3.2250022888183594,88.23538620822097,38.8574965010873,0.8552582566514032,12,-1.3975028991699219,-0.4725017547607422,-0.5037508010864258,-2.522500991821289,3.1799964904785156,3,0.022793651416499028,-1.0340938893259901,50.84000015258789,-1.4000000000000177,49.61999893188477,2.0864145203144058,49.52999877929688,0.022793651416499028
3450,2011-12-02,51.20000076293945,51.9000015258789,50.5,51.849998474121094,856778.0,-0.0025326527075357763,2.733318413704409,-0.9999941312487529,54.3478393073842,42.55895816095767,-1.5343811395493105,-0.8010817577472835,-0.550384840836351,-0.9765345359987094,16.49121110213039,1.4000015258788991,-0.8053935886033372,0.8662509918212891,-0.8504410148576866,2.5829429985002648,0.007904988481804764,1.7245969951607734,-3.021901245117185,78.97896762664118,28.427475862899044,0.8583460033394872,12,-1.197500228881836,-0.3425006866455078,-0.24625110626220703,-2.3375015258789062,3.739997863769524,4,0.04023432671674598,-2.3230630186508914,51.33000183105469,-1.0340938893259901,50.84000015258789,-1.4000000000000177,49.61999893188477,0.04023432671674598
3451,2011-12-05,50.959999084472656,51.5,50.75,51.45000076293945,452152.0,-0.004687532712704945,1.542372223838619,0.7538513906087692,45.84664565944535,43.22149395016661,-1.1872117534910984,-0.5573654206387317,-0.30195317661299015,-0.7887182888123689,16.161339797648388,0.75,-0.758789191436847,0.6057493209838896,-1.1314849446319286,2.3429835865997077,-0.2628678118240231,1.4743664537918022,-2.6330234863281206,66.78438751907365,19.479963065172726,0.8686171328079102,12,-0.9574985504150391,-0.10249900817871094,0.2187509536743164,-1.8724994659423828,3.4000015258789062,0,0.05749608237470594,2.733318413704409,51.20000076293945,-2.3230630186508914,51.33000183105469,-1.0340938893259901,50.84000015258789,0.05749608237470594
3452,2011-12-06,49.63000106811523,50.43000030517578,49.59500122070313,50.25,1156270.0,-0.02609886264230088,-1.4202920184211838,1.265299608411004,37.4834528099402,43.57746142249836,0.19197686917669188,0.7371826777104715,0.9696133158275089,0.4712503000976156,16.561941972180787,1.3649978637695241,-0.6967633067702081,-0.6777486801147532,-2.4413798722667153,1.0858825120372089,-1.5595642761907342,0.20406691596122783,-1.160104432861317,15.925932728538934,-27.251396496831468,0.8818155960759819,12,0.3724994659423899,0.6274986267089915,1.7024993896484446,-0.512500762939446,4.090000152587905,1,0.09651414462506258,1.542372223838619,50.959999084472656,2.733318413704409,51.20000076293945,-2.3230630186508914,51.33000183105469,0.09651414462506258
3453,2011-12-07,49.86000061035156,50.0,49.45500183105469,49.64500045776367,760944.0,0.004634284450662607,1.202017555351762,-0.3467750370703035,41.184404409235384,45.28414956339805,0.03371708018529063,0.48644342683253683,0.7187565702023022,0.17009141784785697,16.453019829100718,0.5449981689453125,-0.6420706198802932,-0.41874923706054545,-2.192270611041039,1.354772136919948,-1.3055099240507957,0.4680114499297048,-1.2528997794726493,16.564369318908778,-24.35465312295125,0.8867606869902482,12,0.1424999237060547,0.38249969482421875,1.359999656677246,-0.7425003051757812,3.4500007629394602,2,0.10409142725986009,-1.4202920184211838,49.63000106811523,1.542372223838619,50.959999084472656,2.733318413704409,51.20000076293945,0.10409142725986009
3454,2011-12-08,50.36999893188477,50.75,50.0099983215332,50.1500015258789,701415.0,0.010228606403733798,-1.959984130980446,1.0232430226575775,49.44597079273839,46.525987476004396,-0.20464717402229837,-0.028148505114735656,0.18243634189023084,-0.410260097834545,16.061023153559173,0.8899993896484375,-0.5588318876869636,0.0932491302490277,-1.679739166865069,1.8662374273631244,-0.7932450183080206,0.979743278806076,-1.6311820732058635,37.42319897900318,-5.32924894539989,0.8864941485570493,12,-0.13499832153321023,-0.12749862670899148,0.5962514877319265,-1.2524986267089915,2.8500022888183594,3,0.09033153332430066,1.202017555351762,49.86000061035156,-1.4202920184211838,49.63000106811523,1.542372223838619,50.959999084472656,0.09033153332430066
3455,2011-12-09,50.31999969482422,50.31999969482422,49.6500015258789,50.02999877929688,586599.0,-0.00099263923209858,3.620662439820101,1.318201522428833,56.66666868502522,48.238245167700796,0.017259599130646563,-0.02428693253216352,0.23916221660849146,-0.4266691995382601,16.08751650899196,0.7199974060058736,-0.43919456377150823,0.07174987792969034,-1.6779036905803721,1.8214034464397528,-0.8030769063253373,0.946576662184718,-1.45473544945731,42.29822192044531,-4.280808012390956,0.87482678425503,12,0.16500091552734375,-0.0774993896484375,0.6462507247924805,-1.2024993896484375,3.5800018310546804,4,0.08326706383386484,-1.959984130980446,50.36999893188477,1.202017555351762,49.86000061035156,-1.4202920184211838,49.63000106811523,0.08326706383386484
3456,2011-12-12,50.0,50.54999923706055,50.0,50.06999969482422,529724.0,-0.00635929445081318,-14.71433242506812,-0.2413774959880094,54.214125909937195,49.483879568593224,0.4592334780056575,0.26188459459468305,0.5378079244723537,-0.1714613847965154,16.310260281802343,0.5499992370605469,-0.171775472116245,-0.21824989318847798,-1.9630778649127905,1.5265780785358345,-1.0906638790506378,0.6541640926736818,-1.0133462634126147,42.084860196302536,-8.74810267899656,0.8724139858621568,12,0.5500011444091797,0.24250030517578125,0.9662504196166992,-0.8824996948242188,4.319999694824219,0,0.09879997253417949,3.620662439820101,50.31999969482422,-1.959984130980446,50.36999893188477,1.202017555351762,49.86000061035156,0.09879997253417949
3457,2011-12-13,50.52999877929688,50.77000045776367,49.96500015258789,50.02999877929688,644614.0,0.010599975585937615,-1.5555676657583437,-7.142888283378746,57.78717368734311,50.01027150781721,0.0803418263952409,-0.3614676892654458,0.04794510612745029,-0.7727694713954563,16.086206862991002,0.8050003051757812,-0.010792134810628795,0.35924892425537536,-1.290061439468822,2.0085592879795726,-0.4654062576067233,1.183904106117474,-1.426811131137839,81.74890272947005,26.34109438234246,0.824655181862097,12,0.14750289916991477,-0.28749847412110086,0.4362516403198171,-1.4124984741211009,3.0900001525878906,1,0.07579659456916321,-14.71433242506812,50.0,3.620662439820101,50.31999969482422,-1.959984130980446,50.36999893188477,0.07579659456916321
3458,2011-12-14,50.709999084472656,50.86000061035156,50.13999938964844,50.27999877929688,859480.0,0.0035622463788684833,-1.0281750679661728,0.8600006103515483,67.401571775799,51.59753922631644,-0.13414521276927616,-0.6379718340033307,-0.08803288099626627,-1.033017312547365,16.21849999492595,0.720001220703125,0.1280597220640587,0.579749298095706,-0.9666267467079521,2.126125342899364,-0.19343872430612663,1.3529373204975386,-1.494938881204817,87.60317029956438,24.582145262734997,0.7731880224018306,12,-0.032497406005859375,-0.467498779296875,0.25625133514404297,-1.529998779296875,2.979999542236321,2,0.05935717196950474,-1.5555676657583437,50.52999877929688,-14.71433242506812,50.0,3.620662439820101,50.31999969482422,0.05935717196950474
3459,2011-12-15,50.9900016784668,51.349998474121094,50.68000030517578,50.93999862670898,654219.0,0.005521644627279665,-1.350872026876899,0.1162860843491251,64.88550408680547,52.76839086847436,-0.5223828948661975,-0.9825253092589463,-0.30679553880637656,-1.381436558327124,16.173696372181947,0.6699981689453125,0.2665939110237332,0.8687517166137724,-0.6540608696915271,2.391564302919072,0.10734542346111908,1.6301580097664257,-1.6675438222945118,78.82367988798242,13.557452597316455,0.7614062931526503,12,-0.5125007629394531,-0.7475013732910156,-0.023751258850097656,-1.4000015258789062,2.579998016357422,3,0.04549910999128226,-1.0281750679661728,50.709999084472656,-1.5555676657583437,50.52999877929688,-14.71433242506812,50.0,0.04549910999128226
3460,2011-12-16,51.04999923706055,51.36000061035156,50.7400016784668,51.209999084472656,1582488.0,0.0011766533951516056,1.6956305406055379,-3.1998016478481874,63.42756624329804,54.72182648890243,-0.677100116146498,-1.0490532462399358,-0.2973069647453457,-1.511793216610016,15.985482668646844,0.6199989318847656,0.24357995570465363,0.8987493515014648,-0.6741493831740257,2.4716480861769554,0.11229998416371956,1.6851987188392101,-1.6244396340999998,77.77768662614065,13.056899293758804,0.7864493673377466,12,-0.6424980163574219,-0.8074989318847656,-0.08374881744384766,-1.4599990844726562,3.010002136230476,4,0.04250738523159936,-1.350872026876899,50.9900016784668,-1.0281750679661728,50.709999084472656,-1.5555676657583437,50.52999877929688,0.04250738523159936
3461,2011-12-19,51.18999862670898,51.72999954223633,50.43999862670898,50.6500015258789,364500.0,0.002742397487575099,-1.687493791201601,-3.3749850988245953,63.74781039014121,57.640088442258104,-0.8728305258528763,-1.1113550022871905,-0.38877797985502127,-1.7043283709755244,15.073732267411827,1.2900009155273509,0.1827104051500683,0.9532487869262596,-0.651596942384792,2.558094516237311,0.15082592227073377,1.7556716515817854,-1.665461346831698,69.4050366989129,6.186135998690496,0.8024228646555269,12,-0.5974979400634695,-0.947498321533196,-0.384998321533196,-1.457498550415032,2.8300018310546946,0,0.05294008540480699,1.6956305406055379,51.04999923706055,-1.350872026876899,50.9900016784668,-1.0281750679661728,50.709999084472656,0.05294008540480699
3462,2011-12-20,51.5,51.5,50.02000045776367,50.38000106811523,786921.0,0.006055897276959099,1.6428588458486177,2.074083231489802,56.874999503294504,59.38348789715357,-0.9942310071414084,-1.3275724601836885,-0.6783696558467298,-2.0545789088897237,13.9752194925295,1.4799995422363281,0.12357052676393465,1.1605001449584975,-0.49330236239117653,2.8143026523081716,0.33359889128366405,1.987401398633331,-1.8804441502826563,86.54972717092085,26.19690795270151,0.8269012536748355,12,-0.8099994659423828,-1.2574996948242188,-0.7849998474121094,-1.602499008178711,3.0400009155273438,1,0.054757275627654645,-1.687493791201601,51.18999862670898,1.6956305406055379,51.04999923706055,-1.350872026876899,50.9900016784668,0.054757275627654645
3463,2011-12-21,51.5099983215332,51.88999938964844,51.34000015258789,51.70000076293945,632984.0,0.00019414216569324516,-1.0754735993550988,-0.16964519875613396,52.08329470065634,59.676523886922226,-0.8331813701115678,-1.2367686410807934,-0.6474338183178787,-2.0876129726223525,12.593402325236585,0.5499992370605469,0.14953037651534373,1.0662485122680678,-0.6075710846206022,2.740068109156738,0.22933871382373638,1.9031583107123993,-1.7992246447693958,79.67907565956561,21.909170962103538,0.8369097984443347,12,-0.7399978637695312,-1.2674980163574219,-0.5412483215332031,-1.612497329711914,2.220001220703125,2,0.040962933005367796,1.6428588458486177,51.5,-1.687493791201601,51.18999862670898,1.6956305406055379,51.04999923706055,0.040962933005367796
3464,2011-12-22,51.61000061035156,51.849998474121094,51.25,51.43000030517578,367204.0,0.0019414151053573914,-1.2222128032325972,-0.9473578541599743,54.77855622947595,59.466733614083424,-0.8256139217052194,-1.150835097639515,-0.7167463835070222,-2.200403743460555,10.94957448919877,0.5999984741210938,0.37121133544616214,1.0107507705688477,-0.46938539842356164,2.490886939561257,0.27068268607263946,1.7508188550650559,-1.81165781962315,85.02679469369187,28.702915949179697,0.7400680844962062,12,-0.6825008392333984,-1.6075000762939453,-0.5587501525878906,-1.7124996185302734,2.6899986267089844,3,0.04030222809065864,-1.0754735993550988,51.5099983215332,1.6428588458486177,51.5,-1.687493791201601,51.18999862670898,0.04030222809065864
3465,2011-12-23,51.9900016784668,52.06999969482422,51.290000915527344,51.9000015258789,241646.0,0.007362934772742857,5.2400854505226215,0.5000000000000395,61.62532065440617,60.2901996968022,-1.0547291265419432,-1.384858134849864,-1.0938920210405598,-2.5729906892084102,9.131694984867666,0.779998779296875,0.5661776866011721,1.2530017852783217,-0.20517499966069863,2.711178570217342,0.5239133928088151,1.9820901777478284,-2.107592538332362,96.09765628634432,39.39928846144453,0.7290883924695089,12,-0.9725017547607422,-1.9025020599365234,-0.938751220703125,-1.8850021362304688,2.55999755859375,4,0.03039042056834229,-1.2222128032325972,51.61000061035156,-1.0754735993550988,51.5099983215332,1.6428588458486177,51.5,0.03039042056834229
3466,2011-12-27,51.95000076293945,52.5,51.79999923706055,51.86999893188477,214336.0,-0.0007693963115202873,-5.3636079900124844,0.8889077268679897,86.94267748064695,63.5297001182804,-0.7923563630420176,-1.2166385926041414,-1.0192036951727772,-2.5052152013795776,7.9334113771949655,0.7000007629394531,0.6591151347173962,1.0920007705688448,-0.34594562603702883,2.5299471671747185,0.37302757226591154,1.810973968871778,-1.9363361895236295,77.82260731529863,15.307228596409765,0.7189731983029366,12,-0.6900005340576172,-1.647500991821289,-0.8987503051757812,-1.4225006103515625,2.2199974060058594,1,0.04061598805320554,5.2400854505226215,51.9900016784668,-1.2222128032325972,51.61000061035156,-1.0754735993550988,51.5099983215332,0.04061598805320554
3467,2011-12-28,51.7599983215332,52.40999984741211,51.61000061035156,51.77000045776367,369841.0,-0.003657409790488342,-4.161326048434732,-0.12502384131223693,80.6451017477452,65.00120344849664,-0.45765766180777945,-0.9044648683094181,-0.8298563016950808,-2.250498797036883,6.806897588773457,0.7999992370605469,0.703291525703932,0.7949983596801786,-0.5717882080606387,2.161784927420996,0.11160507580976997,1.4783916435505873,-1.5474269139906482,40.79986572265625,-26.39085308757535,0.6833932838704099,12,-0.4999980926513672,-1.457498550415039,-0.7912483215332031,-1.2324981689453125,3.0800018310546875,2,0.04366310296594933,-5.3636079900124844,51.95000076293945,5.2400854505226215,51.9900016784668,-1.2222128032325972,51.61000061035156,0.04366310296594933
3468,2011-12-29,52.2400016784668,52.4900016784668,51.79999923706055,52.0099983215332,303145.0,0.009273635481048759,-1.1230794511543833,-22.9954233409611,80.45599813117538,66.73125834231553,-0.7798120284228034,-1.3430655296436527,-1.3017267883627142,-2.659306208757286,6.558510268994858,0.7300033569335938,0.8122366909151921,1.2050016403198214,-0.2736538969325011,2.683657177572144,0.46567387169366015,1.9443294089459826,-1.8444359835276458,79.20013427734375,7.903472262577594,0.7393277686261627,12,-0.9800014495849609,-1.9375019073486328,-1.2712516784667969,-1.7125015258789062,2.7399978637695312,3,0.04402754906511808,-4.161326048434732,51.7599983215332,-5.3636079900124844,51.95000076293945,5.2400854505226215,51.9900016784668,0.04402754906511808
3469,2011-12-30,52.5,52.61000061035156,51.86999893188477,52.58000183105469,208790.0,0.004976996806651535,9.571498637602078,-0.3478289713736027,83.23164703884703,68.9317117640432,-0.8974704139856655,-1.5925680556426869,-1.5365410383402036,-2.8493068516356317,6.989607443251419,0.7400016784667898,0.8664538499748815,1.4065000534057646,-0.20766484291333143,3.0206649497248605,0.5994176052462166,2.2135825015653126,-1.9360795606559833,91.66661850128601,16.011912693403758,0.8070824481595467,12,-1.1849994659423828,-2.1424999237060547,-1.669999122619629,-1.9724998474121094,2.4599990844726562,4,0.023428562709263412,-1.1230794511543833,52.2400016784668,-4.161326048434732,51.7599983215332,-5.3636079900124844,51.95000076293945,0.023428562709263412
3470,2012-01-02,53.2599983215332,53.349998474121094,52.29999923706055,52.7400016784668,496261.0,0.014476158505394299,2.0000108991825614,-6.499809269502194,93.81712243008192,72.27274643514771,-1.4650818989872931,-2.3086913605599193,-2.3055259447136365,-3.545993227946326,7.551674587062599,1.0499992370605469,0.8672861899152764,2.0634984970092773,0.18025086692267678,3.946746127095878,1.121874681965977,3.0051223120525776,-2.4914698650884333,94.82757108719005,14.30990703158065,0.9416238150433021,1,-1.5749988555908203,-2.532499313354492,-2.567498207092285,-2.569997787475586,1.6599998474121094,0,0.01952686722310437,9.571498637602078,52.5,-1.1230794511543833,52.2400016784668,-4.161326048434732,51.7599983215332,0.01952686722310437
3471,2012-01-03,53.88999938964844,54.36999893188477,53.4000015258789,53.43999862670898,709956.0,0.011828784978773044,-2.660402346420944,0.8653916692342816,93.97898125808874,76.3954110745693,-1.868280469861915,-2.8542691439258476,-2.925772542854858,-4.126259359503919,8.42808249135134,1.1100006103515696,0.9010864411193396,2.546999549865724,0.3172384113747313,4.776760688356717,1.4321189806202312,3.661880119111217,-2.8116945310825088,82.60870166146731,2.153968811297318,1.1148805692454948,1,-1.0799999237060547,-2.4200000762939453,-3.339999198913574,-3.144998550415039,0.3600006103515625,1,0.012247167468680376,2.0000108991825614,53.2599983215332,9.571498637602078,52.5,-1.1230794511543833,52.2400016784668,0.012247167468680376
3472,2012-01-04,54.41999816894531,54.4900016784668,53.58000183105469,53.83000183105469,612679.0,0.009834826225636917,1.493138802086055,1.311100750222503,94.48433963748533,81.10663828977252,-2.1685666237345345,-3.1695165214485925,-3.455776064566237,-4.60788620432966,8.520634601427366,0.9099998474121094,0.9708287533383029,2.837498474121091,0.366506118403116,5.308490829839066,1.6020022962621,4.072994651980082,-2.8808561401147443,97.39764141311007,17.109890970374792,1.2354961778589886,1,-1.549997329711914,-2.6399974822998047,-3.869997978210449,-3.674997329711914,-0.21999740600585938,2,-0.004593899456296957,-2.660402346420944,53.88999938964844,2.0000108991825614,53.2599983215332,9.571498637602078,52.5,-0.004593899456296957
3473,2012-01-05,55.04999923706055,55.63999938964844,54.11000061035156,54.15999984741211,811972.0,0.01157664625712429,-2.090913294441319,1.5084829048776702,94.91143496622477,85.56584703830018,-2.5072779513955297,-3.574000682745364,-4.084264141056195,-5.188075217110281,8.784961136311868,1.529998779296875,1.0581103726934558,3.2079996109008775,0.4279083213464716,5.988090900455283,1.8179539661236745,4.59804525567808,-3.0387196642881804,84.3501304788203,3.717022446179371,1.3900456447772023,1,-1.5849990844726562,-2.6299991607666016,-4.624999046325684,-4.304998397827148,-0.25,3,-0.0038146973184930433,1.493138802086055,54.41999816894531,-2.660402346420944,53.88999938964844,2.0000108991825614,53.2599983215332,-0.0038146973184930433
3474,2012-01-06,54.91999816894531,55.0099983215332,54.47999954223633,54.709999084472656,583842.0,-0.0023615089903165076,1.717946711530185,0.23595418931198245,92.15677963636605,88.95823136962903,-2.0767718605650174,-3.2523996021397323,-3.9136097840009825,-5.004999610405342,9.752339306623432,0.5699996948242188,1.1927584129800621,2.8504985809326158,-0.15771737328692126,5.858714535152153,1.3463906038228473,4.354606558042384,-2.2555490291352527,78.44307820928525,-2.4458331018992965,1.5041079771097685,1,-1.2949981689453125,-2.37249755859375,-4.6024980545043945,-4.174997329711914,0.15000152587890625,4,0.0010925232208938152,-2.090913294441319,55.04999923706055,1.493138802086055,54.41999816894531,-2.660402346420944,53.88999938964844,0.0010925232208938152
3475,2012-01-09,54.5099983215332,54.93000030517578,54.33000183105469,54.70000076293945,606444.0,-0.007465401694859208,-1.1818307924926132,-0.9047774750227067,84.15631755181624,88.64863582198119,-1.4211698374225676,-2.6481739766289536,-3.5445760838748086,-4.522055198308372,10.430504624189437,0.5999984741210938,1.3650208885904718,2.2309988021850558,-0.8470031162424831,5.309000720612595,0.6919978429712828,3.7699997613988288,-1.309950136752235,49.55347563530113,-31.433627289212062,1.5390009592137706,1,-0.8849983215332031,-1.9624977111816406,-4.114998817443848,-3.7649974822998047,0.8000030517578196,0,0.008255380238411991,1.717946711530185,54.91999816894531,-2.090913294441319,55.04999923706055,1.493138802086055,54.41999816894531,0.008255380238411991
3476,2012-01-10,54.93999862670898,55.79999923706055,54.7400016784668,55.0,816347.0,0.007888466674303762,-3.6087324294066425,0.31579264375204513,84.53808908454289,89.08118997051426,-1.5448984774175045,-2.8344288277549694,-3.9865673144312908,-4.866369487393193,11.542376416579133,1.2900009155273438,1.5462016097627256,2.413999176025385,-0.6867258059357226,5.5147241579864925,0.8636366850448312,3.9643616670059387,-1.3007592250518627,61.26118850296982,-18.236489105901903,1.5503624909805531,1,-1.1399993896484304,-2.31249809265136,-4.509998321533196,-4.194997787475579,2.090000152587905,1,-0.0003640418322461425,-1.1818307924926132,54.5099983215332,1.717946711530185,54.91999816894531,-2.090913294441319,55.04999923706055,-0.0003640418322461425
3477,2012-01-11,54.36000061035156,54.97999954223633,54.27000045776367,54.93999862670898,793109.0,-0.01055693539962066,1.151512874606248,9.666412359334995,75.67566452975157,88.55004179257828,-0.6227987587633166,-2.0583155826828943,-3.3491432394134364,-4.21444508284236,12.692611930270449,0.7099990844726562,1.6651222153856295,1.6425010681152372,-1.4119158919277695,4.696918028158244,0.11529258809373033,3.169709548136744,-0.2886092416137629,14.792911428977728,-62.00988126036498,1.5272084800215047,1,-0.5250015258789062,-1.7325000762939453,-3.9300003051757812,-3.614999771118164,0.8499984741210938,2,-0.002023557930766806,-3.6087324294066425,54.93999862670898,-1.1818307924926132,54.5099983215332,1.717946711530185,54.91999816894531,-0.002023557930766806
3478,2012-01-12,53.72000122070313,54.31999969482422,53.63000106811523,54.099998474121094,878735.0,-0.011773351406595745,-1.464291553133478,0.6551699190360579,67.32347484243255,86.78246710408779,0.27850400946495313,-1.2450885380334569,-2.66087205681729,-3.5174061680740536,13.707056985416106,0.7299995422363352,1.7060230538224772,0.8520015716552791,-2.0801036527057235,3.7841067960162817,-0.6140510405252186,2.318054183835777,2.0799980163574148,4.147475969145516,-68.65669252087272,1.466052612180501,1,0.32999801635741477,-1.092500686645515,-3.590001106262214,-2.9750003814697337,0.5799980163574148,3,0.008935210933154858,1.151512874606248,54.36000061035156,-3.6087324294066425,54.93999862670898,-1.1818307924926132,54.5099983215332,0.008935210933154858
3479,2012-01-13,53.31000137329102,54.29999923706055,53.209999084472656,53.95000076293945,701100.0,-0.0076321637769081185,-1.5952262013968992,1.6842210934206163,60.78430639235774,83.11215421100731,0.9113207983935538,-0.6876232257660533,-2.2202315836377906,-3.035805496324187,14.958730496219868,1.0900001525878906,1.791393188131714,0.32600173950196165,-2.4738578129708273,3.1258612919747506,-1.0739280367344293,1.7259315157383526,2.4465979003906213,3.8610920048960473,-63.27035518126043,1.3999297762363943,1,1.1949977874755788,-0.5850009918212962,-3.1875009536743235,-2.5650005340576243,0.48999786376952414,4,0.027949687214152474,-1.464291553133478,53.72000122070313,1.151512874606248,54.36000061035156,-3.6087324294066425,54.93999862670898,0.027949687214152474
3480,2012-01-16,53.22000122070313,53.52000045776367,52.959999084472656,53.18999862670898,430509.0,-0.0016882414231746967,-1.2857120614086306,-0.046879097823259025,60.29173459855125,79.36912680439204,1.1119881414069965,-0.44977672615038244,-2.1070972535860832,-2.85100828795224,16.16882677315251,0.5600013732910156,1.8544843195850191,0.1275014877319407,-2.52088065886651,2.775883634330391,-1.1966895855672846,1.451692561031166,2.4347340454101527,9.155004304966475,-54.28500056628382,1.3241910732992235,1,1.1599979400634695,-0.49500083923340554,-2.9812507629394602,-2.4750003814697337,0.02000045776366477,0,0.03476133843832785,-1.5952262013968992,53.31000137329102,-1.464291553133478,53.72000122070313,1.151512874606248,54.36000061035156,0.03476133843832785
3481,2012-01-17,53.9000015258789,53.9900016784668,53.04999923706055,53.52000045776367,712821.0,0.01277715688798664,2.3571433437101925,12.665607120146339,66.06609049080726,76.21154356587225,0.4845069244885778,-0.9658607879009722,-2.736564363348876,-3.4435896821346503,17.231191560976175,0.94000244140625,1.9077333027313017,0.6720016479492088,-1.8403468391942184,3.184350135092636,-0.5841725956225048,1.9281758915209224,1.593049569335946,46.53476378153463,-18.952426686094235,1.2561742435717147,1,0.4799976348877024,-1.0175018310546804,-3.5362510681152273,-3.1550006866455007,-0.5500030517578054,1,0.026159551159477212,-1.2857120614086306,53.22000122070313,-1.5952262013968992,53.31000137329102,-1.464291553133478,53.72000122070313,0.026159551159477212
3482,2012-01-18,54.31999969482422,54.31999969482422,53.52000045776367,54.02999877929688,730476.0,0.007792173600285723,4.517218699850043,0.763158158911806,65.7575734806656,72.97222562303236,0.054570973858091065,-1.2266503186498454,-3.1004294845209586,-3.774196370196279,18.833512960949424,0.7999992370605469,1.8560733145656485,0.9509998321533217,-1.4678020018166649,3.3698016661233083,-0.2584010848316751,2.1604007491383186,1.0210682797460962,100.0,34.75006180111497,1.2094009169849935,1,0.05999946594238281,-1.4375,-3.9237489700317383,-3.5749988555908203,-1.259998321533196,2,0.049889526872197054,2.3571433437101925,53.9000015258789,-1.2857120614086306,53.22000122070313,-1.5952262013968992,53.31000137329102,0.049889526872197054
3483,2012-01-19,53.61999893188477,54.4900016784668,53.20000076293945,54.25,595107.0,-0.012886612055819757,1.3243167079637501,-2.172410617979035,57.954541144290545,69.17197690169063,0.592725723429659,-0.3799487235605383,-2.3474037629103677,-2.9815802537483123,20.03823308224174,1.2900009155273438,1.7348208302062105,0.14549903869629333,-2.1104810683496567,2.4014791457422433,-0.9824910148266781,1.2734890922192648,1.578204909279684,43.137171793229264,-17.995813696115455,1.1279900535229739,1,0.7600002288818288,-0.7099990844726634,-3.1599979400634837,-2.8749980926513743,0.15000152587889914,3,0.029653117945931173,4.517218699850043,54.31999969482422,2.3571433437101925,53.9000015258789,-1.2857120614086306,53.22000122070313,0.029653117945931173
3484,2012-01-20,53.68999862670898,54.349998474121094,53.5,53.599998474121094,836298.0,0.0013054773632712457,-4.862117046605543,-0.1428571428571332,53.38582998821345,65.7530338390681,0.36867197294264287,-0.30159322578056447,-2.361504738432295,-2.9816478158646404,21.400639300890887,0.8499984741210938,1.5472295628351205,0.11149883270262961,-1.9673992659689006,2.19039693137416,-0.9279502166331355,1.1509478820383947,1.3739129290539722,47.712307489010485,-8.780209710945947,1.0394490493357669,1,0.6900005340576243,-0.7799987792968679,-3.229997634887688,-2.944997787475579,-0.09000015258788352,4,0.011361531494771038,1.3243167079637501,53.61999893188477,4.517218699850043,54.31999969482422,2.3571433437101925,53.9000015258789,0.011361531494771038
3485,2012-01-23,53.56999969482422,53.7400016784668,52.79999923706055,53.68999862670898,637952.0,-0.0022350332455598476,7.545281154092903,-1.3333192048489222,47.26027486739997,61.61105448160777,0.3814201509816115,-0.06024439386015956,-2.201323162187869,-2.7966544124150516,22.332794877379925,0.94000244140625,1.2738529821762583,-0.08749999999999858,-2.027687646875222,1.852687646875225,-1.0575938234376139,0.8825938234376167,1.3676771126613119,45.56209144425584,-7.311844523575203,0.9700938234376131,1,0.31999969482421875,-0.6599998474121094,-3.2099990844726562,-2.8249988555908203,-0.18000030517578125,0,0.004293439304584368,-4.862117046605543,53.68999862670898,1.3243167079637501,53.61999893188477,4.517218699850043,54.31999969482422,0.004293439304584368
3486,2012-01-24,54.06000137329102,54.290000915527344,53.29999923706055,53.33000183105469,540693.0,0.009146941968606104,-1.506318356309906,-6.083383666592911,46.896578939579825,58.41337830492202,-0.275509155663336,-0.4048204252558989,-2.635270828266549,-3.222303878616387,23.07836111927229,0.9900016784667969,1.0165209303518168,0.297001647949223,-1.4743735757064798,2.068376871604926,-0.5886859638786319,1.182689259777078,0.7066612285605061,74.55623171656657,26.18592176013619,0.8856876118278517,1,-0.41500091552735086,-1.1500015258789134,-3.7350006103515696,-3.3150005340576243,-1.4799995422363352,1,-0.015168325453083664,7.545281154092903,53.56999969482422,-4.862117046605543,53.68999862670898,1.3243167079637501,53.61999893188477,-0.015168325453083664
3487,2012-01-25,54.02000045776367,54.38999938964844,53.7400016784668,54.22000122070313,340972.0,-0.0007399355255495177,1.40741185529504,-0.273973819664,40.11517312578244,55.39023366973867,-0.3227497727282582,-0.1969208092611865,-2.5668944071779976,-3.096134056102642,24.11235943344603,0.6499977111816406,0.8089208417708136,0.14400062561035298,-1.3570910921372104,1.6450923433579163,-0.6065452332634322,0.8945464844841382,0.5893290749045761,72.18931705731518,27.198268207763675,0.7505458588737832,1,-0.375,-1.1100006103515625,-3.6024999618530273,-3.1625003814697266,-1.2099990844726491,2,-0.012402850388097075,-1.506318356309906,54.06000137329102,7.545281154092903,53.56999969482422,-4.862117046605543,53.68999862670898,-0.012402850388097075
3488,2012-01-26,54.540000915527344,54.540000915527344,53.77999877929688,54.11999893188477,471121.0,0.009626072812980446,2.619040698994526,-2.100001907341247,46.607166455722904,53.814995899001474,-0.7981332315935816,-0.5647302250821866,-3.053181413532265,-3.5505765966756258,25.16922647366456,0.7600021362304616,0.5603851649079346,0.5490011215209947,-0.765130194076491,1.8631324371184803,-0.1080645362777446,1.206066779319734,-1.7400016784667969,100.0,56.79324774414728,0.6570656577987419,1,-0.8700008392333984,-1.0150012969970703,-4.0737504959106445,-3.6825008392333984,-1.94000244140625,3,-0.027136038089338732,1.40741185529504,54.02000045776367,-1.506318356309906,54.06000137329102,7.545281154092903,53.56999969482422,-0.027136038089338732
3489,2012-01-27,53.72999954223633,54.68999862670898,53.72999954223633,54.45000076293945,685395.0,-0.0148515100787322,-1.6666596024244282,-1.7142805242459487,43.500010172526,51.94924874055422,0.08684259697790964,0.3606342757886907,-2.2069004310515723,-2.70397064167544,26.20815649415542,0.9599990844726491,0.3583417489286447,-0.32250022888183594,-1.443812063673974,0.7988116059103021,-0.883156146277905,0.23815568851423308,-0.8952002716064484,49.20638124379373,6.52144475028706,0.5606559173960708,1,0.0149993896484375,-0.2049999237060547,-3.2237491607666016,-2.872499465942383,-1.220001220703125,4,0.0007444801017706393,2.619040698994526,54.540000915527344,1.40741185529504,54.02000045776367,-1.506318356309906,54.06000137329102,0.0007444801017706393
3490,2012-01-30,54.29999923706055,54.52999877929688,53.41999816894531,53.5,552977.0,0.010608592958876839,-1.3124942879054742,-1.1111081676768533,44.788278067849454,49.58504736022558,-0.35073179243205743,-0.13434414597952582,-2.7100378439154866,-3.229288627166291,26.457323379837323,1.1100006103515696,0.25642012444443907,0.19549942016601562,-0.8659279642997788,1.25692680463181,-0.33521427206687804,0.7262131123989093,-1.3909919921875016,71.94247763324039,30.301646627543285,0.5307136922328968,1,-0.5550003051757812,-0.7549991607666016,-3.8349990844726562,-3.4424991607666016,-2.529998779296875,0,-0.01289135861463686,-1.6666596024244282,53.72999954223633,2.619040698994526,54.540000915527344,1.40741185529504,54.02000045776367,-0.01289135861463686
3491,2012-01-31,54.54999923706055,54.65999984741211,54.11999893188477,54.22999954223633,572689.0,0.004604051630066497,-1.0000000000000264,0.4,51.635099671253286,48.015883603624204,-0.557455757989274,-0.35032471643628327,-2.8576211618816316,-3.4180098149029874,25.950428074239625,0.5400009155273366,0.24121427181852084,0.41249942779541016,-0.6618094319882886,1.4868082875791089,-0.1246550020964392,0.9496538576872595,-1.569752336914064,88.97642998531242,42.12442156385863,0.5371544298918495,1,-0.8050003051757812,-0.8449993133544922,-3.997499465942383,-3.6924991607666016,-2.9399986267089844,1,-0.021264892092317744,-1.3124942879054742,54.29999923706055,-1.6666596024244282,53.72999954223633,2.619040698994526,54.540000915527344,-0.021264892092317744
3492,2012-02-01,54.16999816894531,54.79999923706055,54.13000106811523,54.61999893188477,609642.0,-0.006966105837395986,-1.5283189980925922,-1.4062537252938734,54.05402433156913,47.58249284665516,-0.22458785391439307,0.010526357143994858,-2.376379124903707,-2.976800608972674,25.377003695975098,0.6699981689453196,0.2316291867650193,0.04499835968017862,-1.0212581088909332,1.1112548282512904,-0.48812987460537727,0.5781265939657345,-1.1213611997363273,54.34778402195937,2.0074409716017954,0.5331282342855543,2,-0.3699989318847656,-0.4649982452392578,-3.3887481689453125,-3.312498092651367,-2.1399993896484304,2,-0.029351973262612074,-1.0000000000000264,54.54999923706055,-1.3124942879054742,54.29999923706055,-1.6666596024244282,53.72999954223633,-0.029351973262612074
3493,2012-02-02,54.84000015258789,54.91999816894531,53.81000137329102,54.09000015258789,557092.0,0.012368506669558688,1.439564032697532,-1.666663840969753,63.166931265913696,48.66928187751074,-0.7859884821575776,-0.7125475756335362,-2.934622515454187,-3.5814762319286473,23.863865838406195,1.1099967956542898,0.13544594507041552,0.7255002975463896,-0.3059713275359073,1.7569719226286864,0.2097644850052447,1.2412361100875344,-1.6862814473078132,94.66679890950522,34.699013368327,0.5157358125411471,2,-0.9800014495849609,-1.0400009155273438,-4.058750152587891,-3.9825000762939453,-3.7900009155273438,3,-0.03701675371350399,-1.5283189980925922,54.16999816894531,-1.0000000000000264,54.54999923706055,-1.3124942879054742,54.29999923706055,-0.03701675371350399
3494,2012-02-03,54.97999954223633,55.52000045776367,54.47000122070313,54.88000106811523,612983.0,0.002552869971898186,-1.2826115801171147,0.13333129882813446,65.01703918524376,50.6422556906045,-0.8088130970984864,-0.8936386507007086,-2.9291122343598914,-3.6732737080333067,22.477918087487037,1.0499992370605398,0.012013863905728783,0.862499618530272,-0.1791354630404669,1.904134700101011,0.341682077744899,1.383317159315645,-1.6849784798630338,74.28569871553835,7.564492226154968,0.5208175407853699,2,-0.5699996948242188,-1.1450004577636719,-4.198749542236328,-4.122499465942383,-4.180000305175781,4,-0.0432884883217739,1.439564032697532,54.84000015258789,-1.5283189980925922,54.16999816894531,-1.0000000000000264,54.54999923706055,-0.0432884883217739
3495,2012-02-06,54.959999084472656,55.459999084472656,54.7400016784668,54.97999954223633,424313.0,-0.00036377697217526705,-2.1304556951527966,-0.20000762951093415,60.192275244837404,52.119555280077556,-0.6379983684905071,-0.8834938885041197,-2.78452931040691,-3.6124423599414897,21.229222514940428,0.7199974060058594,8.187992960273505e-05,0.8199991226196275,-0.27538757807397474,1.9153858233132297,0.2723057722728299,1.367692472966425,-1.4424800825603228,67.25136414539567,-1.9397114963357893,0.5476933503468002,2,-0.48999977111816406,-0.9099998474121094,-4.123748779296875,-4.102499008178711,-2.6199989318847656,0,-0.04457788944235319,-1.2826115801171147,54.97999954223633,1.439564032697532,54.84000015258789,-1.5283189980925922,54.16999816894531,-0.04457788944235319
3496,2012-02-07,54.91999816894531,55.06999969482422,54.47000122070313,54.91999816894531,422244.0,-0.0007278187080363985,2.9999491378871403,-0.0,56.22404110369631,53.909429499845764,-0.5176102203321307,-0.8907367186715476,-2.6273522499448063,-3.5549003013986464,19.244302460690527,0.5999984741210866,0.030328836461656294,0.7809982299804688,-0.3113455998930732,1.8733420598540107,0.23482631504369778,1.3271701449172397,-1.2022310214478438,64.91212806681732,-0.3660530141000038,0.5461719149367711,2,-0.4499988555908203,-0.6199989318847656,-3.7137489318847656,-4.062498092651367,-2.5399971008300852,1,-0.057356114643186906,-2.1304556951527966,54.959999084472656,-1.2826115801171147,54.97999954223633,1.439564032697532,54.84000015258789,-0.057356114643186906
3497,2012-02-08,54.25,55.0099983215332,54.2400016784668,54.93999862670898,403307.0,-0.012199530067066977,-1.169019078986251,-100.0,56.576205072825545,55.017100457301616,0.21059019135421408,-0.24179923214999377,-1.8484488728696888,-2.8584648528475256,17.682818654776206,0.7699966430664062,0.10712516767828362,0.11650009155273722,-0.9722603008908237,1.2052604839962981,-0.42788010466904325,0.6608802877745177,-0.3520095214759138,25.730927618868844,-40.598592419093066,0.5443801962217809,2,0.2199993133544922,0.049999237060546875,-2.1100006103515625,-3.012500762939453,-2.740001678466797,2,-0.04866358321932607,2.9999491378871403,54.91999816894531,-2.1304556951527966,54.959999084472656,-1.2826115801171147,54.97999954223633,-0.04866358321932607
3498,2012-02-09,54.20000076293945,54.72000122070313,53.83000183105469,54.459999084472656,572388.0,-0.0009216449227750223,1.2820421278114726,0.3768099115983652,55.34592955372087,56.333313721878824,0.23164883183556384,-0.1623179595602835,-1.7272103368025995,-2.8023289690080446,16.6540069844827,0.8899993896484446,0.1543736156097424,0.04250087738036967,-1.028904238745234,1.1139059935059734,-0.4932016806824322,0.5782034354431715,1.3199996948242188,21.893445712750808,-44.85813746549883,0.535702558062802,2,0.26999855041503906,0.09999847412109375,-1.875,-2.9025001525878906,-2.7900009155273438,3,-0.04003693640400019,-1.169019078986251,54.25,2.9999491378871403,54.91999816894531,-2.1304556951527966,54.959999084472656,-0.04003693640400019
3499,2012-02-10,54.79999923706055,55.02999877929688,53.75,53.75,759735.0,0.011070082392533154,-1.43809468448799,-4.038484675088399,61.71427284293555,58.2139798079995,-0.22418388334577344,-0.6798208392713008,-2.2633253126533788,-3.3805045278147716,16.19054854546105,1.279998779296882,0.26648637142229603,0.5679994583129897,-0.46167748543065557,1.597676402056635,0.053160986441163516,1.0828379301848159,0.6862012481689419,61.40349703078083,-7.696768828940947,0.5148384718718229,2,-0.16499900817871094,-0.5,-1.857499122619629,-2.927499771118164,-2.6599998474121094,4,-0.06843065788701552,1.2820421278114726,54.20000076293945,-1.169019078986251,54.25,2.9999491378871403,54.91999816894531,-0.06843065788701552
3500,2012-02-13,55.06999969482422,55.13999938964844,54.56999969482422,54.97000122070313,398919.0,0.004927015721216899,3.750039736783546,0.09523671121993431,60.03973956931095,59.147828685561464,-0.4173635987768449,-0.8475732600686143,-2.460796739715697,-3.5984689749927554,16.03288607944515,0.5699996948242188,0.3114284814955255,0.745499992370604,-0.2324777762299135,1.7234777609711216,0.2565111080703417,1.2344888766708664,0.3467527709960905,94.96404852077501,25.457010370799225,0.48898888430025994,2,-0.4349994659423828,-0.7700004577636719,-1.9837493896484375,-3.197500228881836,-3.3199996948242188,0,-0.07753768805931172,-1.43809468448799,54.79999923706055,1.2820421278114726,54.20000076293945,-1.169019078986251,54.25,-0.07753768805931172
3501,2012-02-14,55.31000137329102,55.43999862670898,54.63000106811523,54.63000106811523,563309.0,0.004358120206951144,-1.3823446914022997,6.800106813153902,62.33269682147671,60.06768118444009,-0.6014730182985559,-1.0292977504848793,-2.6162480003389774,-3.8006375583742553,15.608672702521831,0.80999755859375,0.45564719737977555,0.9150016784668011,-0.13478048572758183,1.964783842661184,0.39011059636960965,1.4398927605639926,-1.5600013732910227,92.30784857671127,22.184206979983614,0.5248910820971925,2,-0.6750011444091868,-1.0100021362304759,-2.2237510681152415,-3.43750190734864,-2.8400001525878906,1,-0.05369736298971295,3.750039736783546,55.06999969482422,-1.43809468448799,54.79999923706055,1.2820421278114726,54.20000076293945,-0.05369736298971295
3502,2012-02-15,57.02999877929688,57.02999877929688,55.66999816894531,55.68999862670898,717052.0,0.031097403060930562,1.0298514260987783,1.9705875753121678,69.36234638873368,60.756060642531196,-2.093242304329884,-2.6729000016263527,-4.187088850798723,-5.497963492825768,15.414832525918913,1.7199974060058594,0.6037134781290376,2.4994991302490277,0.9230211946685216,4.075977065829534,1.7112601624587782,3.287738098039277,-3.246198806762699,100.0,32.2652421277559,0.7882389677902526,2,-1.6399993896484446,-2.114999771118171,-3.8162488937378,-5.077499389648445,-5.090000152587905,2,-0.08153599527815003,-1.3823446914022997,55.31000137329102,3.750039736783546,55.06999969482422,-1.43809468448799,54.79999923706055,-0.08153599527815003
3503,2012-02-16,55.209999084472656,56.849998474121094,55.18999862670898,56.58000183105469,989766.0,-0.031913023562695986,-1.3546035971690014,-1.022389992968421,59.94623531866826,60.19263799068948,-0.24053349947601532,-0.7669982908659847,-2.243420577927509,-3.6477621811141816,15.365943454234781,1.8400001525879048,0.6472879756311798,0.5999994277954102,-0.9431617596134672,2.1431606152042875,-0.17158116590902495,1.3715800214998453,-1.2963511596679638,44.512183775435105,-24.51017209779583,0.7715805937044374,2,0.18000030517578125,-0.2950000762939453,-1.9787492752075195,-3.2574996948242188,-3.4599990844726562,3,-0.06701685970467708,1.0298514260987783,57.02999877929688,-1.3823446914022997,55.31000137329102,3.750039736783546,55.06999969482422,-0.06701685970467708
3504,2012-02-17,54.29999923706055,56.15999984741211,53.93000030517578,55.72000122070313,1590493.0,-0.016482518791927303,-1.0648145368233106,1.0364957203080762,50.0,59.060162963485325,0.6290117626386262,0.201368718173633,-1.234217937671687,-2.717974541756199,14.799329951144985,2.229999542236328,0.6862450127956023,-0.34050045013427876,-1.8302894826615415,1.149288582392984,-1.0853949663979137,0.40439406612935613,2.7299995422363352,11.935455290495465,-54.37458237414674,0.7448945162636319,2,1.0900001525878906,0.6149997711181641,-0.9612493515014648,-2.3474998474121094,-1.6599998474121094,4,-0.05322282560320868,-1.3546035971690014,55.209999084472656,1.0298514260987783,57.02999877929688,-1.3823446914022997,55.31000137329102,-0.05322282560320868
3505,2012-02-20,53.79999923706055,54.54999923706055,53.38999938964844,54.4000015258789,958662.0,-0.009208103260133105,1.5777839943372793,0.4225362328573852,45.33001174337868,57.84971525678337,1.0584711288842925,0.7583649593563777,-0.6371679703647928,-2.1839681362729237,14.879822945722566,1.1599998474121094,0.5958985833145931,-0.8520004272460966,-2.3102123640748573,0.6062115095826641,-1.581106395660477,-0.12289445883171624,3.1679995727539136,11.263733960452878,-50.02369034310543,0.7291059684143817,2,1.4099998474121094,1.114999771118164,-0.1849994659423828,-1.8474998474121094,-1.7000007629394531,0,-0.030855016188710338,-1.0648145368233106,54.29999923706055,-1.3546035971690014,55.209999084472656,1.0298514260987783,57.02999877929688,-0.030855016188710338
3506,2012-02-21,53.2400016784668,53.6500015258789,52.54999923706055,53.4000015258789,1445927.0,-0.010408876701395786,2.3333410397942878,0.2666653951057534,44.33619350608982,56.48971397159051,1.514350062837309,1.3215362199674558,0.02568941998138996,-1.6050103580736987,14.735279678049693,1.25,0.45941970428975054,-1.3709980010986342,-2.941111715441558,0.19911571324428934,-2.156054858270096,-0.5859411439271724,3.584877154541026,15.401841783711728,-44.831652512866384,0.785056857171462,2,1.549997329711914,1.549997329711914,0.3124980926513672,-1.2875022888183594,-0.37000274658202414,1,-0.027986506977693004,1.5777839943372793,53.79999923706055,-1.0648145368233106,54.29999923706055,-1.3546035971690014,55.209999084472656,-0.027986506977693004
3507,2012-02-22,53.349998474121094,53.56999969482422,52.70000076293945,53.40999984741211,831013.0,0.002066055450535176,3.578928876173267,0.3750089407052595,40.26141431206461,54.81365672251758,1.4117197670701245,1.2213923284798227,0.004865316534335307,-1.6675916602471261,14.496201118921565,0.8699989318847656,0.36099428295362657,-1.2275011062622099,-2.877277482681258,0.4222752701568382,-2.0523892944717375,-0.4026129180526823,3.218387583129889,18.604636720992104,-35.73355553147249,0.8248881882095243,2,1.4400005340576172,1.4400005340576172,0.2812509536743164,-1.3974990844726562,-0.25,2,-0.016494794350272124,2.3333410397942878,53.2400016784668,1.5777839943372793,53.79999923706055,-1.0648145368233106,54.29999923706055,-0.016494794350272124
3508,2012-02-23,53.06000137329102,53.540000915527344,52.52999877929688,53.5,837514.0,-0.005435747125105195,2.884620181197933,7.333142602835409,37.69230016823825,52.14454864755121,1.7019838965521856,1.4702046806958933,0.376701030028336,-1.3309049575952017,14.163710712681521,1.0100021362304616,0.2782658828253872,-1.443498229980463,-3.227653324980274,0.3406568650193478,-2.335575777480372,-0.5514206824805541,3.267281474748536,14.600618127898487,-35.67706235405512,0.8920775474999061,2,1.7199974060058594,1.7199974060058594,0.5712480545043874,-1.1075019836425852,0.07999801635741477,3,-0.021108230636907255,3.578928876173267,53.349998474121094,2.3333410397942878,53.2400016784668,1.5777839943372793,53.79999923706055,-0.021108230636907255
3509,2012-02-24,53.77000045776367,53.93999862670898,53.22999954223633,53.75,913862.0,0.01338106042398346,2.9444744677921286,-0.04545572769912422,42.991751883425536,50.250327793563955,0.9281158610731808,0.8046087259037051,-0.25054855701094425,-1.9831451524058608,13.526941127634684,0.8799972534179545,0.25636451325197385,-0.7354991912841768,-2.5160894726348744,1.0450910900665207,-1.6257943319595256,0.15479594939117192,2.25349966477647,61.386207795199766,12.708009634377731,0.890295140675349,2,1.0099983215332102,1.0099983215332102,-0.1250009536743164,-1.8175010681152344,0.8999977111816406,4,-0.03756742496869392,2.884620181197933,53.06000137329102,3.578928876173267,53.349998474121094,2.3333410397942878,53.2400016784668,-0.03756742496869392
3510,2012-02-27,53.599998474121094,53.86000061035156,53.06000137329102,53.58000183105469,723737.0,-0.003161651147392419,1.9629551138049157,0.9998092695021934,42.34337812732611,48.029292383102764,0.9696372664757646,0.9691693439232694,-5.950185979486378e-07,-1.7526728635590842,13.315986758491476,0.7999992370605398,0.2413055143246865,-0.8705011367797866,-2.695075216437459,0.954072942877886,-1.7827881766086264,0.041785903049053275,2.144021540959585,75.88651139133684,28.05302156776107,0.912287039828838,2,1.1800003051757884,1.1800003051757884,0.04500102996826172,-1.6474990844726562,0.8800010681152344,0,-0.0179104311903322,2.9444744677921286,53.77000045776367,2.884620181197933,53.06000137329102,3.578928876173267,53.349998474121094,-0.0179104311903322
3511,2012-02-28,53.38999938964844,53.77999877929688,52.86000061035156,53.77999877929688,653872.0,-0.003917893478561307,3.7179467115300495,-19.50324303700913,44.73038092798253,45.2924073319082,0.9818998575177105,1.1465948078060464,0.28525165440663613,-1.4947062105755364,13.033585727990596,0.9199981689453196,0.12718841820596083,-1.0225002288818388,-2.90912717011129,0.8641267123476126,-1.9658136994965645,-0.07918675826711308,2.096898926569537,60.99295768932139,9.935531018386946,0.9433134706147263,2,1.2999992370605469,1.3899993896484446,0.010000228881835938,-1.4375,-0.55999755859375,1,-0.02416184548182365,1.9629551138049157,53.599998474121094,2.9444744677921286,53.77000045776367,2.884620181197933,53.06000137329102,-0.02416184548182365
3512,2012-02-29,52.58000183105469,53.86999893188477,52.5099983215332,53.41999816894531,920933.0,-0.015171334853972596,-1.7755019423749279,2.153840134590516,40.91927498405907,43.178300628062736,1.2228819906279327,1.9303355574799923,1.1526478929831967,-0.6571708497373123,12.71185881103385,1.3600006103515696,-0.0249030670538275,-1.752997970581056,-3.8090443832943137,0.3030484421322015,-2.781021176937685,-0.7249747642244273,2.6703445222095965,4.89534927147303,-47.791826306131874,1.02802320635663,2,1.7549972534179688,2.1899967193603516,0.6974983215332031,-0.62750244140625,0.11999893188476562,2,0.005515349766663791,3.7179467115300495,53.38999938964844,1.9629551138049157,53.599998474121094,2.9444744677921286,53.77000045776367,0.005515349766663791
3513,2012-03-01,52.81000137329102,53.349998474121094,52.31999969482422,52.43999862670898,622897.0,0.004374277942692961,-2.377041799034445,-0.44048138056314134,38.36256897696371,41.885252736614255,0.6891080809102164,1.623704007050769,0.983580756844816,-0.8481159692509905,12.874449711746768,1.029998779296875,-0.2234764859663798,-1.4214984893798785,-3.5704876102665963,0.7274906315068392,-2.495993049823241,-0.3470039289365161,2.1663101768001525,30.24703713209986,-20.456148883555908,1.0744945604433602,3,0.6249980926513601,1.8649978637695241,0.4674987792968679,-0.8575019836425852,-0.6100006103515696,3,0.005491329166613879,-1.7755019423749279,52.58000183105469,3.7179467115300495,53.38999938964844,1.9629551138049157,53.599998474121094,0.005491329166613879
3514,2012-03-02,52.599998474121094,52.75,52.27000045776367,52.70000076293945,584844.0,-0.0039765743932765885,3.7999771119037176,-0.2702744499659669,35.45345075485265,40.78785707122247,0.7069495475024112,1.73522699865822,1.2501082383976154,-0.6059508493285435,12.46339642028365,0.5400009155273509,-0.6606934140288416,-1.5125013351440444,-3.7487838426877715,0.7237811723996828,-2.6306425889159115,-0.39436008137217726,2.0575556533380492,20.624895691772075,-23.46836232320819,1.1181412537718645,3,0.5050010681152344,2.0500011444091797,0.9975013732910156,-0.6474990844726562,-0.48999786376953125,4,0.010266177399092857,-2.377041799034445,52.81000137329102,-1.7755019423749279,52.58000183105469,3.7179467115300495,53.38999938964844,0.010266177399092857
3515,2012-03-05,52.5099983215332,52.88999938964844,52.33000183105469,52.54999923706055,573597.0,-0.0017110295665154762,-1.8000305180437934,0.4,33.21338823333535,39.551989818694196,0.6646104796105874,1.7204779649146218,1.3845021337218384,-0.5002718042735594,11.964216228749617,0.55999755859375,-0.9348721902956001,-1.480001449584961,-3.7880737012192256,0.8280708020493037,-2.6340375754020897,-0.32596532376783216,1.8132982921685752,14.999880790596695,-22.044674400808187,1.1540361258171323,3,0.595001220703125,2.1400012969970703,1.1250009536743164,-0.5574989318847656,0.3500022888183594,0,0.04113502030957683,3.7999771119037176,52.599998474121094,-2.377041799034445,52.81000137329102,-1.7755019423749279,52.58000183105469,0.04113502030957683
3516,2012-03-06,51.77000045776367,52.66999816894531,51.77000045776367,52.41999816894531,832939.0,-0.01409251356738428,-1.7692334779010874,16.249570856379936,14.266263151265917,36.66363968971657,1.312146243121397,2.3319460475029885,2.1624997495627696,0.26722822442081906,12.013948510563383,0.8999977111816406,-1.0880288450981368,-2.0624994277954087,-4.527904865422677,0.40290600983185954,-3.295202146609043,-0.8297967089817746,2.265834694106772,0.0,-27.879803968095196,1.2327027188136352,3,1.0849990844726562,2.6299991607666016,1.8749990463256836,0.18249893188476562,0.1399993896484375,1,0.052346900917715766,-1.8000305180437934,52.5099983215332,3.7999771119037176,52.599998474121094,-2.377041799034445,52.81000137329102,0.052346900917715766
3517,2012-03-07,51.61000061035156,52.08000183105469,51.59000015258789,51.95000076293945,576613.0,-0.0030905900327863334,-1.5789489534708627,0.523078999724167,18.421006841036586,34.52238487558305,1.3403200952471437,2.407454288448406,2.365548893124952,0.43731355888415635,12.447050325021516,0.4900016784667969,-1.1754803647368206,-2.0904993057250962,-4.737773204834873,0.5567745933846808,-3.4141362552799848,-0.7668623561702077,2.063300990461798,1.1363907294098268,-23.62169552350923,1.323636949554888,3,1.154998779296875,2.6999988555908203,2.1149988174438477,0.342498779296875,0.8199996948242188,2,0.023638853057064813,-1.7692334779010874,51.77000045776367,-1.8000305180437934,52.5099983215332,3.7999771119037176,52.599998474121094,0.023638853057064813
3518,2012-03-08,52.02999877929688,52.15999984741211,51.13999938964844,51.63000106811523,897281.0,0.008137922185202928,2.0909111926711557,-1.1764633284341093,28.21491513559789,32.880514125824426,0.8480305513964979,1.9147180772938768,1.9788937086298617,0.031542226218014946,13.592282270824233,1.0200004577636719,-1.2083367265439051,-1.5620010375976463,-4.299418500206386,1.1754164250110932,-2.9307097689020125,-0.1932923062932801,1.2683085608358908,50.85710797991112,23.46592366111848,1.3687087313043698,3,0.47500038146971946,2.055000305175774,1.7225008010864187,-0.0774993896484446,0.9099998474120952,3,0.012877224665805098,-1.5789489534708627,51.61000061035156,-1.7692334779010874,51.77000045776367,-1.8000305180437934,52.5099983215332,0.012877224665805098
3519,2012-03-09,51.04999923706055,52.02999877929688,50.81999969482422,52.02999877929688,1204954.0,-0.01883527897806303,1.4693870401438474,-2.450012874676872,25.834743456002897,31.04622138456629,1.5663398996249427,2.7398456348128093,2.9731542097478822,1.0270802676790893,14.52837772048107,1.2099990844726634,-1.24565790909314,-2.3545005798339815,-5.252532128846163,0.5435309691781995,-3.8035163543400685,-0.9054848053278945,1.8166465129753604,11.111090635008974,-17.563322939445037,1.4490157745060894,3,1.2950000762939453,2.875,2.7799997329711914,0.9025001525878906,1.970001220703125,4,0.02252696460461534,2.0909111926711557,52.02999877929688,-1.5789489534708627,51.61000061035156,-1.7692334779010874,51.77000045776367,0.02252696460461534
3520,2012-03-12,50.79999923706055,51.02000045776367,50.52999877929688,50.84000015258789,1073337.0,-0.004897159720592237,1.449999046329286,0.04081727980817484,27.3233536500626,29.11210724257519,1.5392609861137956,2.796946666018357,3.21030341094135,1.269767152601645,15.468391130598363,0.5200004577636648,-1.248737850038296,-2.391000556945798,-5.399450964577028,0.617449850685432,-3.895225760761413,-0.886775353130183,1.6573173019330198,12.616847419195842,-17.003782471067886,1.5042252038156165,3,1.3999996185302805,2.9799995422363352,3.322500228881836,1.1525001525878906,2.819999694824226,0,0.025787428995379225,1.4693870401438474,51.04999923706055,2.0909111926711557,52.02999877929688,-1.5789489534708627,51.61000061035156,0.025787428995379225
3521,2012-03-13,52.34000015258789,52.56999969482422,51.11000061035156,51.11000061035156,1319221.0,0.030314979107398443,-1.3739831346898774,-30.749284760633227,42.58444016605433,29.297125596130215,-0.184776859329439,1.0783181108926811,1.654771761435157,-0.2629179087099942,15.398447560390915,1.7700004577636719,-1.322526622960737,-0.7024995803833036,-3.5599612123483197,2.1549620515817125,-2.1312303963658152,0.726231235599208,-1.8100013732910085,88.72551769532546,55.32743875168004,1.4287308159825083,3,-0.40000152587890625,1.4399986267089915,1.919999122619629,-0.3875007629394531,1.2000007629394531,1,0.009935048839275984,1.449999046329286,50.79999923706055,1.4693870401438474,51.04999923706055,2.0909111926711557,52.02999877929688,0.009935048839275984
3522,2012-03-14,52.38000106811523,52.38999938964844,51.97000122070313,52.34000015258789,948757.0,0.0007642513452563726,13.000508646998746,0.03252108163764747,44.8170689157881,30.01429225599959,-0.2862316990554419,0.7084097457452927,1.5822986571417985,-0.3032796690135129,13.871550913680645,0.4199981689453054,-1.3860037710625477,-0.4299987792968807,-2.593903390824771,1.7339058322310095,-1.5119510850608293,0.651953526467068,-1.8500022888183452,90.68634600784591,52.642217970920264,1.0819523057639453,3,-0.670001983642571,1.3999977111816548,2.0049982070922923,-0.42750167846678977,-0.03000259399413352,2,-0.008972913537972693,-1.3739831346898774,52.34000015258789,1.449999046329286,50.79999923706055,1.4693870401438474,51.04999923706055,-0.008972913537972693
3523,2012-03-15,51.5099983215332,52.36000061035156,51.290000915527344,52.349998474121094,854264.0,-0.016609444995059675,1.4883585796979308,-20.999523173759215,33.18451096952333,29.762187835407442,0.4246269902862707,1.356556427861591,2.3887402761160956,0.5584254542530402,13.143833106788334,1.0900001525878835,-1.4957663178532243,-1.1150014877319308,-3.0337347537515384,0.803731778287677,-2.074368120741738,-0.15563485472212335,-0.9391995239257724,48.03917168747901,12.412805286454194,0.9593666330098052,3,0.20000076293945312,2.270000457763679,2.8750009536743164,0.6750011444091797,1.0400009155273438,3,0.017860648682218594,13.000508646998746,52.38000106811523,-1.3739831346898774,52.34000015258789,1.449999046329286,50.79999923706055,0.017860648682218594
3524,2012-03-16,51.40999984741211,51.88999938964844,51.33000183105469,51.65999984741211,2389474.0,-0.0019413410479435234,-1.7317218407488044,0.29761899355588756,33.53383924458646,29.797793503324232,0.37780241221567223,1.2953557382342922,2.4268961030393825,0.6695791602891319,13.852592926681218,0.55999755859375,-1.5101952756773187,-1.070499992370607,-2.8908700758945827,0.7498700911533689,-1.9806850341325912,-0.16031495060862255,-0.7992170318603442,43.13728790105707,12.082919051149261,0.9101850417619869,3,0.18999862670898438,2.3699989318847727,2.97499942779541,1.0249996185302734,1.1899986267089844,4,0.029760723280256585,1.4883585796979308,51.5099983215332,13.000508646998746,52.38000106811523,-1.3739831346898774,52.34000015258789,0.029760723280256585
3525,2012-03-19,52.13999938964844,52.13999938964844,51.16999816894531,51.41999816894531,786875.0,0.014199563205660626,1.6944432670707412,-2.8800048828125,41.283121902220316,32.79966669787473,-0.45840733579358783,0.45810391674068285,1.655479053379615,-0.08338781417343455,14.918725660023519,0.970001220703125,-1.5069276913820033,-0.25750045776366903,-1.9729032072906634,1.4579022917633253,-1.1152018325271627,0.6002009169998246,-1.490032236511226,70.54790583440023,41.49269154064427,0.8577013747634966,3,-0.5900001525878906,1.6399993896484446,2.327500343322754,0.3600006103515625,0.6199989318847656,0,0.016877657813896052,-1.7317218407488044,51.40999984741211,1.4883585796979308,51.5099983215332,13.000508646998746,52.38000106811523,0.016877657813896052
3526,2012-03-20,51.75,52.11999893188477,51.599998474121094,51.88000106811523,442516.0,-0.0074798502917869936,-1.4185836076045149,-0.18055673292924881,43.85183828848381,35.62531463647997,-0.0799510760429456,0.7702434245012739,1.984812853430597,0.2934378577409902,15.294095508396556,0.5400009155273438,-1.4723460478602703,-0.5729997634887667,-2.26358189830313,1.1175823713255966,-1.4182908308959483,0.27229130391841494,-1.061632196029045,47.5410861245216,14.79242179785546,0.845291067407181,3,-0.20000076293945312,2.029998779296882,2.7174997329711914,0.8775005340576172,0.9199981689453125,1,0.036135245060575416,1.6944432670707412,52.13999938964844,-1.7317218407488044,51.40999984741211,1.4883585796979308,51.5099983215332,0.036135245060575416
3527,2012-03-21,52.47000122070313,52.58000183105469,51.40999984741211,51.63999938964844,625980.0,0.013913067066727125,1.228568729745833,-6.3845770122366785,47.65193319223172,37.78498330943928,-0.7432979409852791,-0.02009558699322156,1.229959657469955,-0.3978419254894092,15.486459632726179,1.1700019836425781,-1.395538508439877,0.1910013198852596,-1.4314715232974464,1.8134741630679656,-0.6202351017060934,1.0022377414766126,-1.7440007789151153,92.19855853516056,56.690713156235454,0.8112364215913533,3,-0.9150009155273509,1.30999755859375,1.9974985122680593,0.15749931335448508,1.1599998474120952,2,0.020392599007640566,-1.4185836076045149,51.75,1.6944432670707412,52.13999938964844,-1.7317218407488044,51.40999984741211,0.020392599007640566
3528,2012-03-22,51.93999862670898,52.4900016784668,51.79999923706055,52.22999954223633,629619.0,-0.010101059303673665,-1.421062494144102,-0.34939792260318603,45.634922437025935,39.98500319621962,-0.25412879636219543,0.44448602553846683,1.7388652773544138,0.15665470663360992,15.539666925845403,0.69000244140625,-1.1184675460194526,-0.2830011367797951,-1.8688745875506996,1.3028723139911094,-1.0759378621652473,0.5099355886056571,-1.139838129350295,54.60981970867642,16.508066409265275,0.7929367253854527,3,-0.384998321533196,1.750000000000007,3.212500572204597,1.302501678466804,1.3000030517578196,3,0.007893720798084258,1.228568729745833,52.47000122070313,-1.4185836076045149,51.75,1.6944432670707412,52.13999938964844,0.007893720798084258
3529,2012-03-23,51.75,52.02999877929688,51.70000076293945,51.93999862670898,500862.0,-0.0036580406571531388,-1.2758711408690193,0.6551656099549724,45.03917534809114,41.953427829333904,0.05096685136408041,0.5010827223004242,1.918341698138434,0.36342538912529676,16.071503454748193,0.329998016357429,-0.92672997648598,-0.37199974060058594,-1.7916158410075766,1.0476163598064048,-1.0818077908040777,0.33780830960290587,-0.878645849293477,41.13477479817328,0.1062133752897978,0.7098080502034941,3,0.095001220703125,1.5949993133544922,3.402499198913574,1.4925003051757812,1.6599998474121094,4,0.015458922455276358,-1.421062494144102,51.93999862670898,1.228568729745833,52.47000122070313,-1.4185836076045149,51.75,0.015458922455276358
3530,2012-03-26,52.63999938964844,52.72000122070313,51.63999938964844,51.63999938964844,467649.0,0.01719805583861711,-1.1600036621093892,-5.26319593631437,55.569774512844674,43.39624275675505,-0.615284169068488,-0.4896284985019719,1.0308464459570246,-0.507969160694671,16.356866788319884,1.0800018310546946,-0.8208219857594798,0.5659996032714858,-0.699783729194472,1.8317829357374436,-0.06689206296149308,1.1988912695044647,-1.7002993317279902,93.89299639788074,45.70520942708612,0.6328916662329802,3,-0.6949996948242188,-0.10000038146972656,2.5124998092651367,0.6025009155273438,0.6700019836425852,0,-0.0007598958205005113,-1.2758711408690193,51.75,-1.421062494144102,51.93999862670898,1.228568729745833,52.47000122070313,-0.0007598958205005113
3531,2012-03-27,52.099998474121094,52.70000076293945,51.93000030517578,52.68000030517578,560042.0,-0.010258376173794881,1.483861440964745,-0.5800018310546875,52.99143905801691,44.30450610589158,-0.12617650435733196,-0.05399477687792853,1.5452064748378973,0.05710601587197317,16.467778378746807,0.7700004577636719,-0.6155187484863234,0.09049873352050497,-1.014142310382475,1.1951397774234849,-0.46182178843098143,0.6428192554719914,-1.0534803464336875,52.671595677457205,-1.4072400152337252,0.5523205219514885,3,-0.154998779296875,0.13500022888183594,2.96250057220459,1.2400016784667969,0.5400009155273438,1,0.012667943699459894,-1.1600036621093892,52.63999938964844,-1.2758711408690193,51.75,-1.421062494144102,51.93999862670898,0.012667943699459894
3532,2012-03-28,52.86999893188477,53.52999877929688,52.16999816894531,52.18000030517578,1183894.0,0.014779279852496607,-2.830971991639957,-1.189649048959524,54.918030956206486,46.71934165996749,-0.9156518347634446,-0.8444508615977355,0.7444440756514794,-0.6832478125006602,16.579171222615713,1.4300003051757884,-0.37509642760078066,0.8459993362426843,-0.29711575465865536,1.989114427144024,0.2744417907920109,1.4175568816933577,-1.7230718186164253,65.07936187562078,10.155413420713678,0.5715575454506701,3,-0.520000457763679,-0.635000228881843,1.9200000762939382,0.4700012207031179,0.18000030517577414,2,-0.0037828781346701534,1.483861440964745,52.099998474121094,-1.1600036621093892,52.63999938964844,-1.2758711408690193,51.75,-0.0037828781346701534
3533,2012-03-29,53.099998474121094,53.31999969482422,52.68999862670898,52.79999923706055,894822.0,0.004350284601530641,-1.4230788981402978,0.434782368323571,63.157881850229884,50.010901949483426,-1.0017342128732452,-1.1084409393468775,0.5082875315395228,-0.8800462090894001,16.522771913542396,0.6300010681152415,-0.321731124683275,1.0614990234374986,-0.1299311126476681,2.2529291595226653,0.4657839553949117,1.6572140914800855,-1.7624256275704653,77.24865375455111,16.089398516120298,0.5957150680425837,3,-0.75,-0.8649997711181641,1.6900005340576172,0.39750099182128906,-0.15999984741211648,3,0.009981216746219657,-2.830971991639957,52.86999893188477,1.483861440964745,52.099998474121094,-1.1600036621093892,52.63999938964844,0.009981216746219657
3534,2012-03-30,53.13999938964844,53.45000076293945,52.59000015258789,53.2400016784668,668893.0,0.0007533129317667253,2.3076917433884754,-0.3333418104599265,65.43534571045663,52.6944823726208,-0.8610792494047104,-1.1656769222101815,0.46021083959016096,-0.8857973160382144,16.464989521467434,0.8600006103515625,-0.28860331223093993,1.0744998931884737,-0.1925807395090473,2.3415805258859947,0.44095957683971676,1.7080402095372307,-1.627032468478106,79.36510499503454,11.567145729342272,0.6335403163487596,3,-0.6700000762939453,-0.9050006866455078,1.6399993896484446,0.3575000762939453,-0.02000045776366477,4,0.0018818646964049446,-1.4230788981402978,53.099998474121094,-2.830971991639957,52.86999893188477,1.483861440964745,52.099998474121094,0.0018818646964049446
3535,2012-04-02,54.66999816894531,54.66999816894531,53.209999084472656,53.29999923706055,814424.0,0.028791847889913846,1.1313871865054284,-13.69967575815373,65.38967593229495,55.08757544415536,-2.2288433413670106,-2.662041052534491,-1.0563829855560627,-2.379965931750931,16.98552133199282,1.529998779296875,-0.04467358383863029,2.4964986801147475,0.7810182362070037,4.211979124022491,1.638758458160872,3.354238902068623,-2.995668699124856,100.0,33.40965013268,0.8577402219538725,4,-1.6299991607666016,-2.0699996948242188,0.1100006103515696,-1.144998550415039,-1.8199996948242188,0,-0.023047345230183924,2.3076917433884754,53.13999938964844,-1.4230788981402978,53.099998474121094,-2.830971991639957,52.86999893188477,-0.023047345230183924
3536,2012-04-03,54.47999954223633,54.849998474121094,54.25,54.7599983215332,487223.0,-0.003475372838349755,1.6086942099414525,-0.20437883036278634,63.60102423617126,56.85969667125976,-1.8001776468535624,-2.380664188884012,-0.8707074596717703,-2.1502477315579256,17.048546467097935,0.5999984741210938,0.21916435648989108,2.1710000991821303,0.18321774557725234,4.158782452787008,1.1771089223796949,3.1648912759845658,-2.5061032025033825,86.19407127789496,21.715984387413513,0.9938911768024389,4,-1.2350006103515625,-1.7900009155273438,0.299999237060554,-0.9549999237060547,-2.1300010681152344,1,-0.0214757374958906,1.1313871865054284,54.66999816894531,2.3076917433884754,53.13999938964844,-1.4230788981402978,53.099998474121094,-0.0214757374958906
3537,2012-04-04,52.83000183105469,54.4000015258789,52.83000183105469,54.209999084472656,767947.0,-0.03028630185472847,-1.2753664051658742,4.92858310626703,57.76473001131394,58.20745306840287,-0.1047602265530756,-0.6688742424391876,0.7569944465070222,-0.48377297006464914,16.310636300062257,1.6499977111816406,0.3458969322057257,0.4600023269653306,-1.5122791585734632,2.4322838125041244,-0.5261384158040698,1.446143069734731,-0.5109732351951664,10.619551181966258,-53.627208995889404,0.9861407427693971,4,0.4149971008300781,-0.14000320434570312,1.9049968719482422,0.6949977874755859,-0.3100013732910156,2,-0.0035964875037077793,1.6086942099414525,54.47999954223633,1.1313871865054284,54.66999816894531,2.3076917433884754,53.13999938964844,-0.0035964875037077793
3538,2012-04-05,52.70000076293945,53.27000045776367,52.5099983215332,53.06000137329102,438305.0,-0.002460743206690874,-1.054044580077118,0.26087052670570343,57.56155392811015,59.59882846618276,0.16135233590680542,-0.5123743584916411,0.8459656609205481,-0.33852222380505737,15.018095450619542,0.7600021362304688,0.48301622440271785,0.29650115966796875,-1.6742242174203668,2.2672265367563043,-0.6888615288762026,1.28186384821214,2.1499977111816406,8.119761923781049,-56.368352658991334,0.9853626885441678,4,0.5449981689453125,-0.01000213623046875,1.8524980545043945,0.8249988555908203,-0.2800025939941406,3,0.006641337173703077,-1.2753664051658742,52.83000183105469,1.6086942099414525,54.47999954223633,1.1313871865054284,54.66999816894531,0.006641337173703077
3539,2012-04-10,52.20000076293945,53.0,52.20000076293945,52.25,743171.0,-0.009487665896802389,-31.0004577706569,0.1388865341414799,50.36145408919498,59.02012619688835,0.8179097406612215,0.0824242531642696,1.3243925771949563,0.17956333507454758,13.277015263907222,0.7999992370605469,0.5310239418751905,-0.2609989166259794,-2.129923532420456,1.6079256991684971,-1.1954612245232212,0.6734633912712624,2.6031977081298834,0.0,-61.08931851920548,0.9344623078972389,4,1.1899986267089844,0.48999786376953125,1.8549985885620117,1.3249988555908203,0.29000091552734375,1,0.014176204079577426,-1.054044580077118,52.70000076293945,-1.2753664051658742,52.83000183105469,1.6086942099414525,54.47999954223633,0.014176204079577426
3540,2012-04-11,52.11000061035156,52.77999877929688,51.7400016784668,52.2599983215332,663891.0,-0.0017241408289746518,-1.3370837565954032,3.0,52.25000381469726,58.93774450318617,0.9217558254868337,0.2904921541215373,1.3729534409794297,0.29880561387253124,11.319414114396348,1.0399971008300852,0.6419719936698556,-0.41649913787841797,-2.125278264341368,1.2922799885845322,-1.2708887011098895,0.43789042535305356,2.5890699523925775,11.897084022780268,-48.803120643453404,0.8543895632314739,4,1.1849994659423828,0.5799980163574219,1.7674989700317383,2.029998779296875,0.09999847412109375,2,0.019382043939807136,-31.0004577706569,52.20000076293945,-1.054044580077118,52.70000076293945,-1.2753664051658742,52.83000183105469,0.019382043939807136
3541,2012-04-12,52.86000061035156,53.02999877929688,51.7599983215332,51.90999984741211,638825.0,0.014392630804364481,-1.0319945312667007,-6.333435060145978,52.42839009299687,58.661117740607324,0.325085624299021,-0.4411724006222002,0.5813153490616685,-0.40180602091281514,11.21936052714288,1.270000457763679,0.8029252097763049,0.30750083923339844,-1.4051499035120472,2.020151581978844,-0.5488245321393208,1.1638262106061177,1.6615258193359352,42.10522541850541,-14.007098470030996,0.8563253713727226,4,0.4349994659423828,-0.17000198364257812,1.0174989700317383,1.279998779296875,0.13000106811523438,3,-0.00018921937410099066,-1.3370837565954032,52.11000061035156,-31.0004577706569,52.20000076293945,-1.054044580077118,52.70000076293945,-0.00018921937410099066
3542,2012-04-13,51.90999984741211,52.9900016784668,51.84000015258789,52.84000015258789,645791.0,-0.0179720157391261,-1.1495361754618638,-0.9789469034721748,49.82249236608831,57.179407797924924,1.2567505567575665,0.49730894401027115,1.4900308854127289,0.5931191473568376,11.113899919708464,1.1500015258789062,0.7800913897127444,-0.618999862670897,-2.3543642250502472,1.1163644997084532,-1.4866820438605757,0.24868231851878164,2.444635097202145,11.111000299192181,-43.324570960360674,0.8676821811896768,4,1.385000228881836,0.779998779296875,1.7174997329711914,2.25,1.1700019836425781,4,0.008476182392647802,-1.0319945312667007,52.86000061035156,-1.3370837565954032,52.11000061035156,-31.0004577706569,52.20000076293945,0.008476182392647802
3543,2012-04-16,52.43000030517578,52.59000015258789,51.65999984741211,51.65999984741211,443165.0,0.010017346547720907,-1.4155837721883964,-0.8279572097754662,53.872439633928046,55.89464045608841,0.7059549174978557,0.052456141874529294,0.9123369687896883,0.12184230393690143,10.448274108855623,0.9300003051757812,0.8368624564044893,-0.14499950408935547,-1.8141431139013946,1.5241441057226837,-0.979571308995375,0.6895723008166641,1.7677566434696246,56.20445679503893,0.08285414024543769,0.8345718049060196,4,0.8249988555908203,0.2599983215332031,1.107499122619629,1.8799991607666016,0.15000152587890625,0,0.0017165773805842832,-1.1495361754618638,51.90999984741211,-1.0319945312667007,52.86000061035156,-1.3370837565954032,52.11000061035156,0.0017165773805842832
3544,2012-04-17,52.93999862670898,52.9900016784668,52.15999984741211,52.2400016784668,549742.0,0.009727223318036993,1.0749966621526255,0.9090864053187655,51.7857102309754,54.38308871149735,0.18394698321261416,-0.3552555312158958,0.34486861003198754,-0.3212025357503805,9.68537933915425,0.8300018310546875,0.8306551250757934,0.2884988784789968,-1.2938143026928444,1.870812059650838,-0.5026577121069238,1.0796554690649174,1.0547377538377631,93.43064067472758,40.34830030863305,0.7911565905859198,4,0.3150005340576243,-0.2499999999999929,0.35500049591065164,1.145000457763679,-0.06999969482420454,1,-0.009822449400316291,-1.4155837721883964,52.43000030517578,-1.1495361754618638,51.90999984741211,-1.0319945312667007,52.86000061035156,-0.009822449400316291
3545,2012-04-18,53.02000045776367,53.2400016784668,52.77999877929688,52.97999954223633,490633.0,0.0015111793186624034,-1.0909106672215638,0.05714441416893791,55.793464375093386,53.51558206026648,-0.1729033644324005,-0.38572595238279916,0.2077862355267257,-0.34484181729948205,9.292484457740006,0.46000289916991477,0.7326572128387525,0.3245006561279311,-1.2468270645778077,1.89582837683367,-0.4611632042249383,1.1101645164808005,0.7879570001322946,86.07588824398582,31.580808274887403,0.7856638603528681,4,0.010000228881835938,-0.3300018310546875,0.11499881744384766,0.904998779296875,0.38000106811522727,2,-0.009996204728800029,1.0749966621526255,52.93999862670898,-1.4155837721883964,52.43000030517578,-1.1495361754618638,51.90999984741211,-0.009996204728800029
3546,2012-04-19,53.61999893188477,53.83000183105469,53.040000915527344,53.29999923706055,589371.0,0.011316455468518338,1.1351217601088728,7.999809269502371,54.82625691138018,53.189085049162735,-1.0143965475614678,-0.8837563019493118,-0.44220807814972574,-0.889126855960221,9.091666569427767,0.8100013732910156,0.6243935643959304,0.8309991836547894,-0.7259188444414377,2.3879172117510166,0.0525401696066794,1.6094581977028994,-1.9599990844726634,90.3224558893074,35.63091833620717,0.7784590140481128,4,-0.8749980926513743,-0.6399993896484446,-0.630000114440918,0.15999984741210938,-0.20999908447266336,3,-0.026296155828038792,-1.0909106672215638,53.02000045776367,1.0749966621526255,52.93999862670898,-1.4155837721883964,52.43000030517578,-0.026296155828038792
3547,2012-04-20,53.540000915527344,54.43000030517578,53.18000030517578,53.88999938964844,793690.0,-0.0014919436395187669,-1.3364492645118968,-1.0937462747061246,52.88715697739615,52.66970761019451,-0.9198230258551021,-0.7583683939942887,-0.39256694308724605,-0.7547520207257463,9.65696210397861,1.25,0.3885748433687155,0.6975011825561523,-0.8865620817223387,2.2815644468346434,-0.09453044958309675,1.4895328146954014,-1.8366010284423808,67.87006344515306,15.369590224970615,0.7920316321392472,4,-0.49500083923339844,-0.5300025939941406,-0.6800022125244141,0.23999786376953836,0.6800003051757884,4,-0.01027267888785266,1.1351217601088728,53.61999893188477,-1.0909106672215638,53.02000045776367,1.0749966621526255,52.93999862670898,-0.01027267888785266
3548,2012-04-23,52.349998474121094,53.56999969482422,52.20000076293945,53.5099983215332,637652.0,-0.0222264180249786,1.1406189929815673,3.314299727520436,45.49600217833652,52.12910184232135,0.24061354529384715,0.48899621099861434,0.7542366630136783,0.4637795366865447,9.851098743338849,1.3699989318847656,0.13109935345382695,-0.5130012512207003,-2.0580178424649205,1.03201534002352,-1.2855095468428104,0.2595070444014098,-0.537534570312495,8.36998186758802,-39.04968697246599,0.7725082956221108,4,0.6950016021728516,0.6599998474121094,0.3950004577636719,1.4300003051757884,1.3199996948242188,0,0.013944668160677631,-1.3364492645118968,53.540000915527344,1.1351217601088728,53.61999893188477,-1.0909106672215638,53.02000045776367,0.013944668160677631
3549,2012-04-24,52.54999923706055,52.88000106811523,52.27000045776367,52.68000030517578,562304.0,0.003820454035702081,1.3018778295198892,0.11206990104805532,35.75269272043856,50.296067276292604,0.10670199398278157,0.3710250304971652,0.4931277212362488,0.2859365879788385,9.940256324802393,0.6100006103515554,0.036088495368858275,-0.3530004501342745,-1.8159328511615414,1.1099319508929923,-1.0844666506479115,0.3784657503793625,-0.6328338771972639,15.695002061305448,-24.037843607160294,0.7314662005136336,4,0.49500083923339844,0.45999908447265625,0.19499969482421875,1.2299995422363352,1.1399993896484304,1,0.0005709342422404173,1.1406189929815673,52.349998474121094,-1.3364492645118968,53.540000915527344,1.1351217601088728,53.61999893188477,0.0005709342422404173
3550,2012-04-25,52.599998474121094,52.7599983215332,52.0,52.63000106811523,479212.0,0.0009514602813787132,4.241420133910367,0.23078728835934556,37.1232790096,48.5954993781374,0.14920942148475547,0.3350537515826275,0.37263712911584435,0.26068660516943964,10.258139452237957,0.7599983215332031,-0.05085643910165061,-0.3010011672973647,-1.7655559818066209,1.1635536472118915,-1.0332785745519928,0.4312762399572634,1.8300018310546875,24.691292130421814,-8.785944060958698,0.7322774072546293,4,0.44500160217285156,0.4099998474121094,0.09000015258789062,1.1800003051757884,0.25,2,0.005133088699546651,1.3018778295198892,52.54999923706055,1.1406189929815673,52.349998474121094,-1.3364492645118968,53.540000915527344,0.005133088699546651
3551,2012-04-26,52.7599983215332,52.79999923706055,52.06999969482422,52.099998474121094,1005616.0,0.003041822282387141,-1.0277838118499758,-21.998092816279843,49.39756030142011,48.54828470428537,-0.029577965594995703,0.23930389944730734,0.13481460463778916,0.1304498051267231,10.608373201571103,0.7299995422363281,-0.02016571811063983,-0.1740013122558608,-1.591550890678107,1.2435482661663855,-0.8827761014669875,0.5347734769552659,1.6214019775390653,31.275647164094757,-4.882548667699446,0.7087747892111239,4,0.2850017547607422,0.37000083923339844,-0.09499931335449219,1.020000457763679,-1.109996795654304,3,0.012130462939845987,4.241420133910367,52.599998474121094,1.3018778295198892,52.54999923706055,1.1406189929815673,52.349998474121094,0.012130462939845987
3552,2012-04-27,52.66999816894531,53.09000015258789,52.459999084472656,52.709999084472656,477625.0,-0.0017058407022572109,-1.739140530409832,-0.06060746178077046,49.74001220438578,48.0891261010029,0.20066749199061462,0.3304969956980699,0.08889259484188017,0.2712280950502617,10.16966349712039,0.6300010681152344,0.0013011176483885833,-0.2540014266967745,-1.6762659666722826,1.1682631132787336,-0.965133696684525,0.457130843290976,1.6637741241455117,42.675050903135826,2.847486607307161,0.7111322699877531,4,0.5450019836425781,0.46000099182128906,-0.0049991607666015625,1.1100006103515696,-1.4599990844726562,4,0.014049776043149942,-1.0277838118499758,52.7599983215332,4.241420133910367,52.599998474121094,1.3018778295198892,52.54999923706055,0.014049776043149942
3553,2012-04-30,53.63000106811523,53.86999893188477,52.56000137329102,52.66999816894531,546340.0,0.018226750190698526,-1.22034144874877,-23.999523173755307,61.4767217868693,49.16590516276888,-0.6383429688509707,-0.6195270374888082,-0.9400065631310568,-0.6355712239759939,9.978378418880867,1.30999755859375,-0.009221729953139857,0.6795013427734276,-0.7759342288080404,2.1349369143548955,-0.04821644301730288,1.407219128564158,0.6570957791137815,87.16588230734168,40.5530131361152,0.7277177857907323,4,-0.41500091552733664,-0.38500213623046164,-0.9625015258788991,0.14999771118165484,-1.75,0,0.01100130786569542,-1.739140530409832,52.66999816894531,-1.0277838118499758,52.7599983215332,4.241420133910367,52.599998474121094,0.01100130786569542
3554,2012-05-02,53.2400016784668,54.52999877929688,52.72999954223633,54.52999877929688,684649.0,-0.0072720377005603964,1.7907027634438613,-1.3437429219698258,58.652378401461384,49.48356227680977,-0.22497097707348956,-0.23362992055055543,-0.595519247594865,-0.20223916740332726,9.838068294762897,1.799999237060554,0.07389996227586693,0.2845018386840792,-1.1743579593896456,1.743361636757804,-0.44492806035277965,1.013931737720938,-1.2400016784667969,49.01194769791188,-1.9099376517910684,0.7294298990368611,5,0.024997711181640625,0.00499725341796875,-0.6175022125244141,0.5399971008300852,-1.4000015258789062,2,0.008076567936180723,-1.22034144874877,53.63000106811523,-1.739140530409832,52.66999816894531,-1.0277838118499758,52.7599983215332,0.008076567936180723
3555,2012-05-03,53.40999984741211,54.099998474121094,53.0,53.0,537314.0,0.003193053410703861,-4.365848212208896,-0.31783005337630865,54.62184173560369,49.46084947950127,-0.3730613334290922,-0.5300393705939257,-0.7938734969039061,-0.3266778713179477,8.565351500299201,1.0999984741210938,0.08626868093218576,0.5174999237060547,-0.721937769026539,1.7569376164386483,-0.10221892266024213,1.1372187700723515,-1.3593998718261702,54.471571190651034,2.3338735468541643,0.6197188463662976,5,-0.14500045776367188,-0.16500091552734375,-0.8149995803833008,0.36999893188477273,-1.0200004577636719,3,0.00524244111770833,1.7907027634438613,53.2400016784668,-1.22034144874877,53.63000106811523,-1.739140530409832,52.66999816894531,0.00524244111770833
3556,2012-05-04,53.31000137329102,54.11000061035156,53.2599983215332,53.599998474121094,481941.0,-0.0018722799926376155,-3.3589502821874664,-0.7073102652611034,63.725509262237416,50.665110844483635,-0.3594616039644265,-0.5504081988892935,-0.7059245779932013,-0.1761294070091921,7.083978034818005,0.8500022888183594,0.08478085816344105,0.4760013580322351,-0.5378693030945456,1.4898720191590158,-0.03093397253115171,0.9829366885956219,-1.2098134216308623,41.062918557123,-15.59251560338138,0.5069353305633892,5,-0.04500198364258523,-0.05500221252442117,-1.0675020217895579,0.4699974060058594,-1.25,4,-0.008628829250047598,-4.365848212208896,53.40999984741211,1.7907027634438613,53.2400016784668,-1.22034144874877,53.63000106811523,-0.008628829250047598
3557,2012-05-07,52.63999938964844,53.15999984741211,52.18000030517578,52.31000137329102,426493.0,-0.01256803538516249,-2.3220314874082697,-1.1379355704344887,51.99999128069198,51.387776300300914,0.18936300764785585,0.11028373530835012,-0.05955213489369271,0.5325771621242694,6.883067357465669,1.1300010681152415,0.021761047043746373,-0.18450050354003622,-1.2020828156347463,0.8330818085546738,-0.6932916595873948,0.32429065250732236,-0.49121522143554586,19.574441836380164,-35.60390388973444,0.5087911560473555,5,0.625,0.6149997711181641,-0.5500001907348633,1.1399993896484446,-0.1399993896484375,0,-0.01880695051763659,-3.3589502821874664,53.31000137329102,-4.365848212208896,53.40999984741211,1.7907027634438613,53.2400016784668,-0.01880695051763659
3558,2012-05-08,53.04999923706055,53.459999084472656,52.459999084472656,52.63999938964844,462082.0,0.007788750990995075,-1.5974010532521514,1.2424312483383115,51.067966774367086,53.089473417404086,-0.12393233687029692,-0.2868580318600209,-0.47955557508315394,0.16118487426774664,7.122651126687442,1.0,-0.07148286177875462,0.20799942016601847,-0.8126015733695766,1.2286004137016135,-0.3023010766017791,0.718299916933816,-0.8699989318847656,37.02125518231007,-12.768261786679219,0.5103004967677967,5,0.21500015258789062,0.2049999237060547,-0.7575006484985352,0.7299995422363352,-0.1100006103515696,1,-0.03468426350706666,-2.3220314874082697,52.63999938964844,-3.3589502821874664,53.31000137329102,-4.365848212208896,53.40999984741211,-0.03468426350706666
3559,2012-05-09,52.93999862670898,53.290000915527344,52.209999084472656,53.27999877929688,816910.0,-0.0020735270864005173,4.999936422493722,-0.8292689734739226,49.22778159902077,54.43441814956195,0.052755248766438,-0.12498411895982287,-0.40393192109008424,0.3050745045008867,7.602026987498311,1.0800018310546875,-0.14993454467241207,0.06099891662596946,-0.9142512788088624,1.0362491120608013,-0.42662618109145,0.5486240143433889,1.5900001525879048,39.378145148219375,-5.5809142831776555,0.4876250977174171,5,0.3600006103515696,0.3150005340576243,-0.6475000381469656,0.8400001525879048,0.31999969482422586,2,-0.02002262157330259,-1.5974010532521514,53.04999923706055,-2.3220314874082697,52.63999938964844,-3.3589502821874664,53.31000137329102,-0.02002262157330259
3560,2012-05-10,53.11999893188477,53.31000137329102,52.36000061035156,52.88000106811523,641328.0,0.003400081409994371,2.0645050144588217,-0.7058757531218918,44.7479015167422,53.917789395708844,-0.05109959575875678,-0.23762118524558673,-0.6114458311867494,0.15939597028218344,7.803547811145567,0.9500007629394602,-0.0585173096497158,0.19049930572510476,-0.7195038939917495,1.100502505441959,-0.2645022941333224,0.6455009055835319,1.3635998535156233,48.7045843561863,9.09192805953522,0.45500159985842864,5,0.2350006103515554,0.13500022888182883,-0.7674999237060618,0.6599998474121094,-0.7199974060058736,3,-0.02409636304658458,4.999936422493722,52.93999862670898,-1.5974010532521514,53.04999923706055,-2.3220314874082697,52.63999938964844,-0.02409636304658458
3561,2012-05-11,52.849998474121094,52.90999984741211,52.13000106811523,52.15999984741211,514504.0,-0.0050828400450440014,-1.0800073242559827,2.8750198683916026,43.03028481505288,53.172264130227404,0.26039306628021563,0.0332987616418805,-0.3658937442683339,0.46026120983477625,8.186947684823126,0.9899978637695455,0.10222976797445682,-0.0790010452270522,-0.9891760404821923,0.8311739500280879,-0.5340885428546258,0.3760864524005214,1.5881283172607468,54.13522404926441,17.34937380230555,0.4550874976275712,5,0.48000144958496094,0.4050006866455078,-0.029999732971191406,0.9300003051757884,0.69000244140625,4,-0.008703861830722692,2.0645050144588217,53.11999893188477,4.999936422493722,52.93999862670898,-1.5974010532521514,53.04999923706055,-0.008703861830722692
3562,2012-05-14,52.349998474121094,52.790000915527344,52.04999923706055,52.59000015258789,401428.0,-0.009460738210708475,1.3124936670382004,-0.34782921179351944,50.0,51.89707282057526,0.7936928195490367,0.5986453603512629,0.12945640614113074,0.9835820233449795,8.556992162227898,0.7999992370605469,0.2403024461118477,-0.6010009765625028,-1.4246245388688692,0.2226225857438635,-1.012812757715686,-0.18918919540931967,1.9958032883300802,21.276543938012516,-18.314567478177885,0.4118117811531833,5,0.9400005340576172,0.7450008392333984,0.6175003051757812,1.4300003051757884,2.1000022888183594,0,-0.0055395818392129925,-1.0800073242559827,52.849998474121094,2.0645050144588217,53.11999893188477,4.999936422493722,52.93999862670898,-0.0055395818392129925
3563,2012-05-15,52.52000045776367,53.20000076293945,52.33000183105469,52.43000030517578,538761.0,0.0032474114345317773,-5.000052617040028,-0.37499801319240245,49.64540478144417,50.896297973906684,0.5025247527079415,0.45927915700574573,-0.05073056611027482,0.8379665192719727,8.916008171192752,0.8699989318847656,0.26273155251627855,-0.43549900054931356,-1.2480459954317666,0.3770479943331395,-0.8417724979905401,-0.029225503108087025,1.6880531531640628,37.30162094083575,-5.092746607820985,0.4062734974412279,5,0.5599994659423828,0.5749988555908203,0.4474983215332031,1.2599983215332102,1.5900001525878906,1,-0.00038081602416883964,1.3124936670382004,52.349998474121094,-1.0800073242559827,52.849998474121094,2.0645050144588217,53.11999893188477,-0.00038081602416883964
3564,2012-05-16,52.41999816894531,52.72999954223633,51.9000015258789,52.349998474121094,527539.0,-0.0019040801208443092,1.4057828394515908,0.7777730682829653,47.89719584519483,50.149115097194596,0.5296785688714749,0.5463378898867646,0.04448476325839579,0.9604246041678834,9.282509122758082,0.829998016357429,0.2889276810963253,-0.5095012664794893,-1.3566769173235684,0.33767438436458974,-0.9330890919015289,-0.0859134410574498,1.65857217955039,36.87919853472335,-7.434159052652355,0.42358782542203977,5,0.5850028991699219,0.6750011444091797,0.5475006103515625,1.3600006103515696,2.2700004577636648,2,0.009919886988315918,-5.000052617040028,52.52000045776367,1.3124936670382004,52.349998474121094,-1.0800073242559827,52.849998474121094,0.009919886988315918
3565,2012-05-17,52.4900016784668,52.959999084472656,52.13999938964844,52.13999938964844,304412.0,0.0013354351767786987,-3.6856818999247967,5.000054495912806,46.77809076226391,48.26606859719753,0.35252063251859056,0.45807825162085436,-0.026689537731947155,0.9074443998244348,9.487034304817604,0.8199996948242188,0.1501167100157872,-0.4129978179931655,-1.2811512338669857,0.45515559788065474,-0.8470745259300756,0.021078889943744628,1.4142831642195617,45.38465375733259,-0.5540146189472281,0.43407670793690967,5,0.18999862670898438,0.6049976348876953,0.5499973297119141,1.2899971008300852,2.579998016357422,3,0.014669396426830072,1.4057828394515908,52.41999816894531,-5.000052617040028,52.52000045776367,1.3124936670382004,52.349998474121094,0.014669396426830072
3566,2012-05-18,52.209999084472656,52.66999816894531,51.91999816894531,52.43999862670898,772235.0,-0.005334398648133565,1.1739173701756422,-0.6571372519100406,44.74888389941074,47.4603899992774,0.5141467293696493,0.6609165625045392,0.27272046374935144,1.2036536220958567,8.994886675565409,0.75,0.04269464054046068,-0.6225004196166992,-1.474344929918459,0.22934409068506056,-1.048422674767579,-0.19657816446581933,1.5339430928691087,23.845980040318857,-21.575834428876846,0.42592225515087945,5,0.470001220703125,0.8850002288818359,0.7825002670288086,1.5699996948242259,2.5,4,0.003639196413292911,-3.6856818999247967,52.4900016784668,1.4057828394515908,52.41999816894531,-5.000052617040028,52.52000045776367,0.003639196413292911
3567,2012-05-21,52.9900016784668,53.36000061035156,51.90999984741211,52.06000137329102,462212.0,0.014939716676342751,-1.3577183830689932,-4.043487635380652,42.38098179123143,46.495169445595664,-0.2357818946886212,-0.17117975647285277,-0.473252823309835,0.44759166354205604,8.193391927806873,1.4500007629394531,-0.030168076327157678,0.1850021362304659,-0.6038557071344144,0.9738599795953462,-0.20942678545197424,0.5794310579129061,0.6064252467579365,74.65759151359978,33.090295530924166,0.39442892168243987,5,-0.3600006103515625,0.10499763488769531,0.0024976730346679688,0.7899971008300852,1.9799995422363352,0,0.01037930212566951,1.1739173701756422,52.209999084472656,-3.6856818999247967,52.4900016784668,1.4057828394515908,52.41999816894531,0.01037930212566951
3568,2012-05-22,53.08000183105469,53.2599983215332,52.5099983215332,53.25,703869.0,0.0016984364924914619,6.894952415371642,-0.18279367006571262,47.94872672675612,46.35305223756626,-0.35881147827734594,-0.21469319216124916,-0.5410161165663254,0.3746342579632369,8.499550082073625,0.75,-0.15317730660194684,0.2385021209716811,-0.5289769173492473,1.0059811592926096,-0.14523739818878312,0.6222416401321453,0.3807110622223817,80.82198939199967,38.53592030192229,0.3837395191604625,5,-0.4500007629394531,0.014997482299804688,-0.08750247955322266,0.6999969482421946,1.7199974060058594,1,0.0258100769522438,-1.3577183830689932,52.9900016784668,1.1739173701756422,52.209999084472656,-3.6856818999247967,52.4900016784668,0.0258100769522438
3569,2012-05-23,52.58000183105469,53.2400016784668,52.58000183105469,52.86000061035156,688095.0,-0.009419743458024432,-3.714305177111717,1.6470693833587648,40.18918307146091,45.846527965868326,0.09471281830883527,0.3032158065692272,0.007462322868576621,0.8847911188305844,8.822253403426563,0.6599998474121094,-0.16849680854067373,-0.2629980087280259,-1.0281918898940603,0.5021958724380085,-0.6455949493110467,0.11959893185499482,0.779998779296875,46.20700904214318,5.236681044839713,0.38259694058301863,5,0.049999237060546875,0.6349983215332031,0.39249706268310547,1.1999969482421946,1.9899978637695312,2,0.029098492316773417,6.894952415371642,53.08000183105469,-1.3577183830689932,52.9900016784668,1.1739173701756422,52.209999084472656,0.029098492316773417
3570,2012-05-24,52.86999893188477,53.06000137329102,52.5099983215332,52.86000061035156,443019.0,0.005515349766663791,1.8205052965168502,-0.03570844686651039,45.02261193772228,46.06789764616493,-0.26203155424785507,0.03634713979568005,-0.22162754619963465,0.5946053060907843,9.42647817147652,0.5500030517578196,-0.2031270187608527,0.01349906921387145,-0.7431225402870041,0.770120678714747,-0.36481173553656276,0.39180987396430567,0.3899993896484304,66.20679857619837,24.205206280277388,0.3783108047504373,5,-0.23999786376953836,0.3450012207031179,0.10249996185302024,0.9099998474121094,2.9600028991699148,3,0.03442405393593839,-3.714305177111717,52.58000183105469,6.894952415371642,53.08000183105469,-1.3577183830689932,52.9900016784668,0.03442405393593839
3571,2012-05-25,53.4000015258789,53.5,52.84000015258789,52.95000076293945,512630.0,0.010024637879735065,1.0307759121560158,45.00763067528207,58.87850050803032,47.05439770261275,-0.7887579107653977,-0.4672033642213904,-0.7329548848136298,0.05743470282485674,10.20132862190658,0.6599998474121094,-0.20667670745402233,0.5115015029907184,-0.2812105028829066,1.3042135088643434,0.11514550005390589,0.9078575059275309,-1.5,93.71078839468393,46.85344758489862,0.39635600293681256,5,-0.700000762939446,-0.18500137329100852,-0.540001869201653,0.37999725341798296,2.799999237060554,4,0.03127337305666544,1.8205052965168502,52.86999893188477,-3.714305177111717,52.58000183105469,6.894952415371642,53.08000183105469,0.03127337305666544
3572,2012-05-28,53.40999984741211,54.20000076293945,53.16999816894531,53.6500015258789,292547.0,0.00018723448029045464,-1.861098307239927,-0.5333361590302135,54.639168162717915,47.60926030053204,-0.7069230667341841,-0.4415590437741912,-0.7250662726453072,0.03179117139421095,10.95463343243103,1.0300025939941406,-0.1979923511079562,0.4844997406005831,-0.33393296219978197,1.3029324434009482,0.07528338920040056,0.8937160920007656,-1.4779983520507898,53.25445122611867,4.940050267590173,0.4092163514001829,5,-0.3599987030029297,-0.19499969482421875,-0.5474996566772461,0.36999893188477273,2.770000457763672,0,0.02433999701880807,1.0307759121560158,53.4000015258789,1.8205052965168502,52.86999893188477,-3.714305177111717,52.58000183105469,0.02433999701880807
3573,2012-05-29,54.22000122070313,54.45000076293945,53.5099983215332,53.65999984741211,653664.0,0.015165725062818325,-1.1860409412495287,-2.3333227370262453,63.9737869422792,49.39554820020808,-1.3973678699164154,-1.2702174546805978,-1.479352555782782,-0.7993634473345352,11.054107224387462,1.0400009155273438,-0.13571728399964655,1.2650011062622113,0.30872445137966764,2.221277761144755,0.7868627788209395,1.7431394337034831,-2.1972797546386857,88.14436841277369,37.1009510013637,0.47813832744127294,5,-1.0400009155273509,-1.0050010681152415,-1.1925020217895579,-0.44000244140625,1.9399986267089773,1,0.013832533808826764,-1.861098307239927,53.40999984741211,1.0307759121560158,53.4000015258789,1.8205052965168502,52.86999893188477,0.013832533808826764
3574,2012-05-30,53.66999816894531,54.40999984741211,53.54999923706055,54.06999969482422,446775.0,-0.010143914411197219,-1.6875044703526214,-0.7142866874203764,55.555529867441535,50.370819211894485,-0.727958118949303,-0.7234395402289522,-0.8756530300023542,-0.27185088746591646,10.586625070493511,0.8600006103515625,-0.0857986345657551,0.6934982299804702,-0.3080227628420644,1.6950192228030048,0.19273773356920287,1.1942587263917375,-1.5016399450683622,59.79373131980494,8.105221935095223,0.5007604964112684,5,-0.48999786376953125,-0.4549980163574219,-0.6424989700317383,0.1100006103515696,2.7800025939941406,2,0.021054613502280217,-1.1860409412495287,54.22000122070313,-1.861098307239927,53.40999984741211,1.0307759121560158,53.4000015258789,0.021054613502280217
3575,2012-05-31,53.68999862670898,54.18999862670898,53.47000122070313,53.68999862670898,683210.0,0.000372656203577737,-2.2727540705035194,-0.0,58.93614137382192,51.947181153495734,-0.6256298121620247,-0.7603723301833085,-0.8641511693484389,-0.3079073348084833,10.045728535676924,0.7199974060058452,-0.03957724319358391,0.6994987487792912,-0.33482774569083773,1.7338252432494201,0.18233550154423028,1.216661996014352,-1.3847418504882754,52.79491626624163,1.3574104699564629,0.5171632472350636,5,-0.509998321533196,-0.47499847412108664,-0.662499427795403,0.09000015258790484,2.210002899169922,3,0.016390409585100407,-1.6875044703526214,53.66999816894531,-1.1860409412495287,54.22000122070313,-1.861098307239927,53.40999984741211,0.016390409585100407
3576,2012-06-01,52.849998474121094,53.91999816894531,52.65999984741211,53.709999084472656,813610.0,-0.015645374819771574,-1.0322588584191128,-100.0,54.96030154176852,53.344883347999854,0.35168480671498514,0.04574388391999662,0.01081270560923997,0.5041233858910985,9.022327634525098,1.2599983215332031,0.009059437746593346,-0.11750125885009766,-1.1423276078987001,0.9073250901985048,-0.6299144333744024,0.39491191567420714,-0.4160570586972696,10.614442990550637,-42.79426274575957,0.5124131745243016,6,0.6300010681152344,0.3650016784667969,0.17750072479248047,0.9300003051757884,3.3500022888183594,4,0.056386063253962115,-2.2727540705035194,53.68999862670898,-1.6875044703526214,53.66999816894531,-1.1860409412495287,54.22000122070313,0.056386063253962115
3577,2012-06-04,51.6500015258789,52.5,51.540000915527344,52.459999084472656,514093.0,-0.02270571396193688,1.1573027928746549,0.941856957825455,42.83362985689565,52.776539251348694,1.4992785474338959,1.2308775758557715,1.2093388405101209,1.678149941920985,9.214737839966647,1.30999755859375,0.03252383140445403,-1.2679983139038171,-2.4439251133976185,-0.09207151441001571,-1.8559617136507214,-0.6800349141569129,2.799999237060554,3.780089901014256,-49.53178235016932,0.587963399746901,6,1.3449993133544993,1.3849983215332102,1.4374980926513743,2.129997253417983,4.969997406005874,0,0.08809291583042467,-1.0322588584191128,52.849998474121094,-2.2727540705035194,53.68999862670898,-1.6875044703526214,53.66999816894531,0.08809291583042467
3578,2012-06-05,51.209999084472656,51.86999893188477,51.0,51.6500015258789,460844.0,-0.00851892407371535,-1.0232518940402215,0.5432145279180032,40.5616462323831,52.81792404700671,1.8395766211103677,1.608428899838735,1.6598134585858304,2.099578707268975,9.315007100319187,0.8699989318847727,0.08046974016339448,-1.6160007476806655,-3.0151644784087495,-0.2168370169525815,-2.315582613044711,-0.9164188823166199,3.1818016815185572,6.158331198519764,-47.198433860535964,0.6995818653640423,6,1.5150012969970703,1.5550003051757812,1.9625005722045898,2.569999694824226,5.8600006103515625,1,0.09705138272908265,1.1573027928746549,51.6500015258789,-1.0322588584191128,52.849998474121094,-2.2727540705035194,53.68999862670898,0.09705138272908265
3579,2012-06-06,51.88000106811523,51.88000106811523,50.93999862670898,51.56999969482422,694279.0,0.013083421121280914,5.064505014459147,-0.7045446663892309,45.649074461045466,52.887530994042635,1.1843884208539137,0.9011450117318631,1.014410207534283,1.4212570413295893,9.733050344220528,0.94000244140625,0.09800783393450274,-0.8929988861084084,-2.3529642163217517,0.5669664441049349,-1.6229815512150836,-0.16301622100173319,2.3761276672363394,28.92315204326923,-24.391047403386086,0.7299826651066723,6,0.8149986267089915,0.8549976348877024,1.3499984741211009,1.8999977111816548,4.25999832153321,2,0.08249804724709842,-1.0232518940402215,51.209999084472656,1.1573027928746549,51.6500015258789,-1.0322588584191128,52.849998474121094,0.08249804724709842
3580,2012-06-07,51.84000015258789,52.2599983215332,51.56999969482422,51.90999984741211,483377.0,-0.0007710276542750583,-1.2622883157815743,-0.22580446686766037,47.2673671351545,51.59740506372309,1.1878323486422246,0.8857475677140982,1.050360483996215,1.454058253951267,9.979927825211584,0.6899986267089844,0.07504926751754937,-0.868999862670897,-2.376369801644273,0.6383700763024791,-1.6226848321575815,-0.11531489318421251,2.217160776245123,30.20139812516578,-25.73158642548561,0.7536849694866876,6,0.8549995422363281,0.8549995422363281,1.414999008178711,1.8499984741210938,5.209999084472656,3,0.08892748064780687,5.064505014459147,51.88000106811523,-1.0232518940402215,51.209999084472656,1.1573027928746549,51.6500015258789,0.08892748064780687
3581,2012-06-08,52.38999938964844,52.4000015258789,51.5,51.5,493048.0,0.010609553152809648,-1.022476726044526,-12.71433242506812,45.4128298558757,50.57225636296284,0.535847806012697,0.31570577936494715,0.5200266385632943,0.889126773907428,10.456457651249789,0.9000015258788991,0.14402037424116543,-0.2960006713867216,-1.808341520410636,1.2163401776371927,-1.0521710958986787,0.46016975312523556,1.4801318010571336,92.94868503099441,37.75731511223762,0.756170424511957,6,0.30500030517578125,0.30500030517578125,0.8649997711181641,0.9549999237060547,4.790000915527344,4,0.06699756016649228,-1.2622883157815743,51.84000015258789,5.064505014459147,51.88000106811523,-1.0232518940402215,51.209999084472656,0.06699756016649228
3582,2012-06-11,52.06000137329102,53.02999877929688,51.5,52.79999923706055,568257.0,-0.0062988742164905576,1.550004450491443,-0.831458844103066,42.47787560828366,48.18382177029666,0.7310922030028806,0.6565243317758132,0.8414376845378158,1.1954158566084274,10.974660325761342,1.529998779296882,0.16066826831109893,-0.6114988327026296,-2.142845187828655,0.919847522423396,-1.3771720102656388,0.15417434486037962,1.6343218635747547,53.588644249390235,1.571654414500884,0.7656731775630123,6,0.6149978637695241,0.634998321533196,1.1999979019164968,0.6299972534179616,5.3699989318847585,0,0.07952361276295372,-1.022476726044526,52.38999938964844,-1.2622883157815743,51.84000015258789,5.064505014459147,51.88000106811523,0.07952361276295372
3583,2012-06-12,52.5,52.88000106811523,51.5,52.18999862670898,484497.0,0.008451759798352887,1.5794327884632735,-0.418921984060719,49.40474838897189,47.50040160602226,0.02397461287210234,0.2265666859040607,0.3903731581075789,0.7452031853029126,11.046507769284759,1.3800010681152273,0.06936812595757402,-0.17050018310546733,-1.7022891632113684,1.3612887970004337,-0.9363946731584178,0.5953943069474832,1.0290637602563706,74.64120858361561,20.985071045268953,0.7658944900529515,6,0.06499862670897727,0.19499969482421875,0.7599992752075195,0.18999862670898438,5.709999084472656,1,0.0784761701311385,1.550004450491443,52.06000137329102,-1.022476726044526,52.38999938964844,-1.2622883157815743,51.84000015258789,0.0784761701311385
3584,2012-06-13,52.93999862670898,52.93999862670898,51.5,52.5,541294.0,0.008380926223028107,5.5454687323896605,1.4193441210852826,50.5094590017379,46.564103564679584,-0.5928038108593157,-0.18179824786658116,-0.0570962470771903,0.2963276940108628,11.684826529539173,1.4399986267089773,0.005262910388580622,0.24349842071532635,-1.2880402727958185,1.7750371142264711,-0.5222709260402496,1.0092677674709023,0.4337212255345477,94.11763239253924,40.31206539861142,0.7657693467555733,6,-0.5100002288818288,-0.24499893188475852,0.32000064849854226,-0.2499999999999929,5.6599998474121165,2,0.07801286692953546,1.5794327884632735,52.5,1.550004450491443,52.06000137329102,-1.022476726044526,52.38999938964844,0.07801286692953546
3585,2012-06-14,53.2599983215332,53.31999969482422,52.54999923706055,52.97000122070313,602503.0,0.006044573160657096,2.7561011918607354,0.6590863771533545,48.94892486821829,45.89617282317401,-1.0954073259719266,-0.464994482037298,-0.43032630716228937,-0.028862161672478237,12.244894121515589,0.7700004577636719,-0.1804989700206434,0.5249982833862319,-1.0233043457435187,2.0733009125159825,-0.2491530311786434,1.2991495979511072,-2.319999694824226,96.70322069494574,45.96482098461685,0.7741513145648747,6,-1.1299991607666016,-0.5649986267089844,0.017500877380371094,-0.5699996948242188,5.640003204345696,3,0.054074373993189484,5.5454687323896605,52.93999862670898,1.5794327884632735,52.5,1.550004450491443,52.06000137329102,0.054074373993189484
3586,2012-06-15,52.4000015258789,52.9000015258789,51.88000106811523,52.7400016784668,1779923.0,-0.01614714274796747,2.0909111926712223,-1.1724260401731632,43.27564216201438,45.945285301520535,-0.3419109824419735,0.4321217756507778,0.37147455124488005,0.813067012497747,12.865752662699304,1.3799972534179759,-0.316034753408033,-0.344498634338386,-1.8815284326650072,1.1925311639882352,-1.113013533501693,0.42401626482492105,-1.4124028778076152,49.45064158188357,-0.9294457140407815,0.7685148991633092,6,-0.2700023651122976,0.2949981689453196,0.9049978256225657,0.28999710083008523,4.840000152587898,4,0.08874041175142233,2.7561011918607354,53.2599983215332,5.5454687323896605,52.93999862670898,1.5794327884632735,52.5,0.08874041175142233
3587,2012-06-18,53.540000915527344,53.86000061035156,52.56000137329102,52.61999893188477,643948.0,0.021755712909386604,-1.5000055019825682,-2.705886972814607,45.66326133413254,46.51213142393714,-1.3249530119370903,-0.7004740319947942,-0.7614812612734454,-0.33791568329237975,13.045042236830312,1.4599990844726634,-0.4566620133147694,0.7680007934570341,-0.8067415147974444,2.3427431017115126,-0.019370360670208697,1.5553719475842769,-2.5057542465210005,86.44069440403453,39.150578256263,0.7873711541272402,6,-1.1400012969970703,-0.845001220703125,-0.24750137329101562,-0.8500022888183594,3.9399986267089844,0,0.06798653954809297,2.0909111926712223,52.4000015258789,2.7561011918607354,53.2599983215332,5.5454687323896605,52.93999862670898,0.06798653954809297
3588,2012-06-19,54.45000076293945,54.56999969482422,53.02999877929688,53.52999877929688,580430.0,0.016996634887023188,1.6551743415535562,1.0,54.75611736065529,47.524025079449345,-1.9299846686363153,-1.5837754745063108,-1.6495270663437793,-1.2620216614650843,13.461455477205153,1.5400009155273366,-0.4978400149104729,1.6095006942748995,-0.13201042191026602,3.351011810460065,0.7387451361823167,2.4802562523674823,-3.3027239362792997,96.09123961520014,48.30148739979403,0.8707555580925831,6,-1.4150009155273438,-1.6950016021728516,-1.2575016021728516,-1.7600021362304688,3.6199989318847656,1,0.05472910010066734,-1.5000055019825682,53.540000915527344,2.0909111926712223,52.4000015258789,2.7561011918607354,53.2599983215332,0.05472910010066734
3589,2012-06-20,54.11000061035156,54.4000015258789,53.68000030517578,54.4000015258789,399747.0,-0.006244263504571079,3.965509983952208,-0.3152177067913851,52.46480244821392,48.10151789201151,-1.386163105117646,-1.1839776894502307,-1.2749520975484714,-0.9253145197713266,13.900372206521535,0.7700004577636719,-0.36566764954352493,1.1930006027221651,-0.6327114906437288,3.018712696088059,0.2801445560392182,2.105856649405112,-2.7573604116015673,82.89965355724252,34.266513607505246,0.9128560466829484,6,-1.0750007629394531,-1.355001449584961,-1.022500991821289,-1.4200019836425781,5.380001068115234,2,0.0757715473641436,1.6551743415535562,54.45000076293945,-1.5000055019825682,53.540000915527344,2.0909111926712223,52.4000015258789,0.0757715473641436
3590,2012-06-21,54.68999862670898,54.9000015258789,53.959999084472656,54.06000137329102,692896.0,0.010718869152007704,-1.2650611269417973,-2.1723974638920356,61.13802800249571,49.84876213052485,-1.6979296631523582,-1.7082159323909636,-1.8100213944446466,-1.5143675880484153,14.616569594327766,0.9400024414062429,-0.14670068306878647,1.6819986343383704,-0.3078975351309339,3.6718948038076746,0.6870505496037183,2.6769467190730225,-3.1443168581945287,93.04626267091926,37.96801231195366,0.9949480847346526,6,-1.4899978637695241,-1.769998550415039,-1.639998435974114,-1.999999999999993,4.670001983642585,3,0.07149387357092718,3.965509983952208,54.11000061035156,1.6551743415535562,54.45000076293945,-1.5000055019825682,53.540000915527344,0.07149387357092718
3591,2012-06-22,55.06999969482422,55.25,54.31999969482422,54.56000137329102,544776.0,0.006948273498943891,1.1379343608181878,0.8095246745383055,72.98387468915847,53.23831758395538,-1.8526164110170953,-2.062432001098557,-2.1639302054435063,-1.9052977362664052,14.951037704205316,0.9300003051757812,0.014961903557214384,1.9784997940063462,-0.21081612950458606,4.1678157175172785,0.8838418322508801,3.0731577557618124,-3.2559723457206147,93.30853542494188,30.430207749167735,1.0946579617554657,6,-1.6949996948242188,-1.9750003814697266,-2.182499885559082,-2.3800010681152344,4.439998626708984,4,0.06954788182820071,-1.2650611269417973,54.68999862670898,3.965509983952208,54.11000061035156,1.6551743415535562,54.45000076293945,0.06954788182820071
3592,2012-06-25,54.709999084472656,55.0,54.02000045776367,54.790000915527344,461290.0,-0.006537145675441058,2.9199981689453125,-0.15686685166762876,73.77719658874523,55.94636738393019,-1.2037719866578485,-1.6865135062981906,-1.7508565610622568,-1.552363012614947,14.42992735773132,1.0499992370605469,0.17477914817806095,1.5534992218017578,-0.7498549686710447,3.8568534122745604,0.40182212656535654,2.705176317038159,-2.5523744702794104,75.67564781084603,5.3903573285263064,1.1516770952363995,6,-1.3349990844726562,-1.614999771118164,-1.8224992752075195,-2.020000457763672,4.340000152587891,0,0.04624387929686846,1.1379343608181878,55.06999969482422,-1.2650611269417973,54.68999862670898,3.965509983952208,54.11000061035156,0.04624387929686846
3593,2012-06-26,54.97000122070313,55.43999862670898,54.599998474121094,54.72000122070313,409016.0,0.004752369595711903,-2.428533615669538,-3.1249284760633227,72.23023888810532,58.35978737130435,-1.2030745511196486,-1.989446542209457,-1.9704338984615717,-1.8286888914017965,13.772942466823391,0.8400001525878835,0.3316338115655384,1.7760013580322322,-0.622703096644095,4.1747058127085594,0.5766491306940651,2.9753535853703994,-2.5031390679292116,73.2955764641631,-2.1299683036741044,1.1993522273381643,6,-1.3100013732910298,-1.7800025939941548,-2.107501029968269,-2.2800025939941477,3.729999542236321,1,0.04566123823529877,2.9199981689453125,54.709999084472656,1.1379343608181878,55.06999969482422,-1.2650611269417973,54.68999862670898,0.04566123823529877
3594,2012-06-27,54.79999923706055,55.41999816894531,54.27999877929688,54.97000122070313,667504.0,-0.003092631978668381,1.1308481851596877,-0.6800079345703409,70.90396545648704,60.79923632555643,-0.8286237100183129,-1.8239626032913066,-1.777590367760041,-1.678400316491107,12.924576345269728,1.1399993896484304,0.5545253716328702,1.5494993209838839,-0.9476267754240055,4.046625417391773,0.3009362727799427,2.798062369187825,-1.9763607074144218,56.756784621610535,-23.381813285486416,1.2485630482039438,6,-1.1399993896484446,-1.6100006103515696,-1.9374990463256836,-2.1100006103515625,3.0,2,0.05967154203082936,-2.428533615669538,54.97000122070313,2.9199981689453125,54.709999084472656,1.1379343608181878,55.06999969482422,0.05967154203082936
3595,2012-06-28,54.56999969482422,55.34000015258789,54.36000061035156,54.95000076293945,533937.0,-0.004197071997051771,-1.4500011920940323,2.235274318411216,66.12427571480484,63.33797338697759,-0.43947402366539734,-1.6070495469276835,-1.529530042738351,-1.4693324032397967,12.168324986808779,0.9799995422363281,0.7001886138320685,1.2754997253417955,-1.284454405700373,3.835453856383964,-0.004477340179292355,2.5554767908628833,-1.432397953530554,38.73239058252133,-38.14230637716349,1.2799770655210858,6,-0.5699996948242188,-1.3800010681152415,-1.6474990844726562,-1.8800010681152344,3.5400009155273438,3,0.09015946511191242,1.1308481851596877,54.79999923706055,-2.428533615669538,54.97000122070313,2.9199981689453125,54.709999084472656,0.09015946511191242
3596,2012-06-29,55.83000183105469,56.15999984741211,55.040000915527344,55.6500015258789,796536.0,0.023089648951381214,1.6666757493188011,-0.4736836821763978,74.51236105992041,66.54342891206512,-1.2982932767422994,-2.7746058418682793,-2.7758003905269106,-2.7425131189655474,12.885814175641805,1.5900001525878906,0.8511466167074815,2.3865016937255845,-0.4012780901934292,5.174281477644598,0.9926118017660741,3.780391585685095,-2.4161124635111833,84.57952754782634,4.562699691495894,1.393889891959508,6,-1.2350025177001953,-2.2800025939941406,-2.907501220703125,-3.140003204345703,2.6699981689453125,4,0.06322763144409138,-1.4500011920940323,54.56999969482422,1.1308481851596877,54.79999923706055,-2.428533615669538,54.97000122070313,0.06322763144409138
3597,2012-07-02,56.20000076293945,56.34000015258789,55.06000137329102,55.6500015258789,686636.0,0.0066272419801167715,2.084341779307729,3.0555461365658494,74.27822363240321,68.71255183114823,-1.398341442447304,-2.9368250920360737,-3.1249060245844618,-3.112974935741377,13.957668315611652,1.279998779296868,1.0179438621521584,2.529000663757323,-0.38239926588713047,5.440400593401776,1.0733006989350997,3.984700628579546,-2.401655928214346,93.2039176544442,11.990454295876688,1.4556999648222266,7,-1.1900005340576172,-2.5600013732910156,-3.2425003051757812,-3.5100021362304688,2.079998016357429,0,0.058896752912083405,1.6666757493188011,55.83000183105469,-1.4500011920940323,54.56999969482422,1.1308481851596877,54.79999923706055,0.058896752912083405
3598,2012-07-03,56.18000030517578,56.47999954223633,55.72000122070313,56.20000076293945,618188.0,-0.0003558800265508477,1.6206928303177146,-0.03636451910472352,72.5000092718326,70.93868592266142,-1.2372427124511844,-2.661868980463268,-3.0454506967058137,-3.092760018599634,14.573273514898188,0.759998321533196,1.3271011420053895,2.260500144958499,-0.6146454640469727,5.135645753963971,0.8229273404557631,3.6980729494612348,-1.9749906195926314,86.36367577165225,6.50232480712981,1.4375728045027343,7,-0.9600009918212891,-2.470001220703125,-3.047499656677246,-3.200000762939453,2.020000457763672,1,0.051085776366938784,2.084341779307729,56.20000076293945,1.6666757493188011,55.83000183105469,-1.4500011920940323,54.56999969482422,0.051085776366938784
3599,2012-07-04,56.15999984741211,56.4900016784668,55.70000076293945,56.08000183105469,314624.0,-0.00035600672223257135,1.1351327666286917,-3.9998092695021934,71.01449916353099,72.03607160722089,-1.001150877972222,-2.429334428052691,-2.9714495540827244,-3.082239490779628,15.151430994411744,0.7900009155273438,1.556117085211362,2.0264997482299805,-0.8466081827951442,4.899607679255105,0.5899457827174146,3.4630537137425463,-1.5454919876313866,84.50696405768966,6.496086926296812,1.4365539655125632,7,-0.904998779296875,-2.4449996948242188,-2.9624996185302734,-3.1500015258789062,2.009998321533203,2,0.045227936652930456,1.6206928303177146,56.18000030517578,2.084341779307729,56.20000076293945,1.6666757493188011,55.83000183105469,0.045227936652930456
3600,2012-07-05,56.45000076293945,56.599998474121094,55.77000045776367,56.16999816894531,608019.0,0.005163833979972887,1.862071913866472,3.500119212245482,81.99048676819493,73.03680628266939,-1.1345509569068852,-2.4835925614672334,-3.2045784430927284,-3.3844413746596587,16.287723389291912,0.8299980163574219,1.649813999019635,2.086000633239749,-0.751844607878617,4.923845874358115,0.6670780126805695,3.5049232537989283,-1.460394139421517,90.38474705583161,8.399276393744486,1.4189226205591827,7,-1.1400012969970703,-2.680002212524414,-3.252500534057617,-3.44000244140625,1.6599998474121094,3,0.023914941645269083,1.1351327666286917,56.15999984741211,1.6206928303177146,56.18000030517578,2.084341779307729,56.20000076293945,0.023914941645269083
3601,2012-07-06,55.9000015258789,56.75,55.9000015258789,56.38000106811523,643759.0,-0.009743121871162885,-2.5416636864316153,-1.714268197980954,70.55747693240137,72.67905965418673,-0.5078391923907333,-1.746704402953604,-2.608083703172568,-2.8537973338182425,17.70787877861547,0.8499984741211009,1.7909927528629268,1.3605012893676687,-1.3963123662893508,4.117314945024688,-0.01790553846084464,2.738908117196182,-0.5883165322403343,49.70419143024114,-30.407496955853475,1.378406827828511,7,-0.38500213623046164,-2.055002212524407,-2.702501296997063,-2.890003204345696,2.629997253417983,4,0.03953486626381486,1.862071913866472,56.45000076293945,1.1351327666286917,56.15999984741211,1.6206928303177146,56.18000030517578,0.03953486626381486
3602,2012-07-09,56.20000076293945,56.63999938964844,55.7599983215332,55.88000106811523,513553.0,0.0053667125021752415,-2.1428318415280447,-0.6666666666666815,67.05651397977385,72.10420133103881,-0.641740592882222,-1.813628140106573,-2.8542413656630004,-3.1990672383282686,19.35133946517325,0.8800010681152344,1.8193764318060275,1.453500556945798,-1.1360521341706402,4.043053248062236,0.15872421138757886,2.748276902504017,-0.6006527680286027,47.61908221950147,-29.212562417054734,1.2947763455582202,7,-0.6850013732910156,-2.355001449584961,-2.8525009155273438,-3.19000244140625,2.8199996948242188,0,0.04092525277290138,-2.5416636864316153,55.9000015258789,1.862071913866472,56.45000076293945,1.1351327666286917,56.15999984741211,0.04092525277290138
3603,2012-07-10,56.61999893188477,56.83000183105469,56.04999923706055,56.22000122070313,426894.0,0.007473276926043715,-1.1081103372906027,1.2499940395298104,74.08826223429833,72.45801208412894,-0.8974492582925038,-2.012312679765337,-3.245355945706244,-3.63329319681511,21.143713465050133,0.7800025939941406,1.7366017319056652,1.667498779296885,-0.8231990580581865,4.158196616651956,0.4221498606193492,2.9128476979744207,-0.8600006103515696,81.41569020636543,5.130538486913352,1.2453489186775344,7,-1.0249977111816477,-2.734998703002937,-3.604998588562019,-3.489999771118171,1.9099998474121094,1,0.02931825995632975,-2.1428318415280447,56.20000076293945,-2.5416636864316153,55.9000015258789,1.862071913866472,56.45000076293945,0.02931825995632975
3604,2012-07-11,57.06999969482422,57.6500015258789,56.59000015258789,56.59000015258789,519793.0,0.007947735277791246,-3.4166766007835734,1.2000057220786404,73.42518132933031,73.2692238190762,-1.1081183987880294,-2.252528023288278,-3.648075784976392,-4.080519357241009,23.192746789829854,1.0600013732910085,1.6917359122866173,1.9109994888305692,-0.5619182906505031,4.383917268311642,0.6745405990900366,3.147458378571102,-1.3100013732910156,69.31212445983802,-4.652392831402111,1.2364588897405353,7,-0.7249984741210938,-2.7749996185302805,-4.324999809265137,-4.145000457763672,0.6300010681152344,2,0.019800264134532952,-1.1081103372906027,56.61999893188477,-2.1428318415280447,56.20000076293945,-2.5416636864316153,55.9000015258789,0.019800264134532952
3605,2012-07-12,56.13999938964844,56.849998474121094,55.81000137329102,56.79999923706055,534135.0,-0.016295782550356797,1.7368405202053732,-1.3750009934116936,59.50265334663165,71.60147851759969,0.07599878918247782,-1.1549155691270272,-2.6861067982654276,-3.1451406132830897,24.448696792857525,1.259998321533196,1.6364347688266108,0.8369991302490263,-1.5021060548424856,3.176104315340538,-0.33255346229672966,2.0065517227947822,1.5100021362304616,20.105842531985953,-49.28801869110039,1.1695525925457568,7,0.21500205993652344,-1.5649986267089844,-3.4250001907348633,-3.2450008392333984,1.3800010681152344,3,0.03615957964672134,-3.4166766007835734,57.06999969482422,-1.1081103372906027,56.61999893188477,-2.1428318415280447,56.20000076293945,0.03615957964672134
3606,2012-07-13,57.04999923706055,57.06000137329102,56.1500015258789,56.36000061035156,491756.0,0.01620947376746673,1.5633693847616785,-1.0454527064127388,68.93202744851851,71.00745671939029,-0.7182800342064937,-1.7904866104338595,-3.5496808185303195,-4.035474249918877,26.5412473300782,0.9200019836425852,1.631132674069434,1.5144990921020494,-0.513343521603332,3.5423417058074307,0.5005777852493623,2.5284203989547365,0.6000022888183523,68.2539009754712,-0.33109017135799945,1.01392130685269,7,-0.3749980926513672,-2.4749984741210938,-4.354999542236328,-4.155000686645508,0.7900009155273438,4,0.018580217133507437,1.7368405202053732,56.13999938964844,-3.4166766007835734,57.06999969482422,-1.1081103372906027,56.61999893188477,0.018580217133507437
3607,2012-07-16,57.18000030517578,57.20000076293945,56.68999862670898,57.0,320272.0,0.0022787216451141123,3.63635733111395,0.26087052670569827,68.26444603057293,70.53683858147254,-0.7762836204510464,-1.7220987941595638,-3.609188764658974,-4.146609837327887,27.89688046762846,0.5100021362304759,1.7079274157334865,1.4625001907348647,-0.46199978466654557,3.387000166136275,0.5002502030341631,2.4247501784355663,0.43320121765135866,74.45645751484952,6.200165257985276,0.9622499877007042,7,-0.5049991607666016,-2.604999542236328,-4.4850006103515625,-4.285001754760742,0.759998321533196,0,0.023609626913536408,1.5633693847616785,57.04999923706055,1.7368405202053732,56.13999938964844,-3.4166766007835734,57.06999969482422,0.023609626913536408
3608,2012-07-17,57.43000030517578,57.52999877929688,57.11000061035156,57.36999893188477,319668.0,0.0043721580739020105,2.230776002464775,0.3333403975755126,71.451880993912,70.58543656262597,-0.9279032922675725,-1.8312889033640545,-3.797554748093397,-4.371468665893488,28.772013307469646,0.4199981689453196,1.6073979042170663,1.563500213623044,-0.4086564029501716,3.5356568301962596,0.5774219053364362,2.549578521909652,0.14713721466063845,88.04341290984698,17.575213186791245,0.9860783082866094,7,-0.7250003814697266,-2.854999542236328,-4.745000839233398,-4.535001754760742,-0.7799987792968821,1,0.027685880970552468,3.63635733111395,57.18000030517578,1.5633693847616785,57.04999923706055,1.7368405202053732,56.13999938964844,0.027685880970552468
3609,2012-07-18,58.209999084472656,58.27000045776367,57.459999084472656,57.63999938964844,497574.0,0.013581730370051615,1.3478217602830607,9.499777481087017,77.24550316882542,70.05821616269604,-1.5494725795975839,-2.4120436806007888,-4.502038905958415,-5.132872041742516,29.891492752714743,0.8400001525878906,1.5043614341862224,2.1384990692138643,0.08444757089150556,4.192550567536223,1.1114733200526814,3.1655248183750473,-2.3999977111816335,97.560918877176,22.125009788234095,1.0270257491611796,7,-1.1949996948242188,-3.3249988555908203,-5.579999923706055,-5.315000534057617,-1.8499984741210938,2,0.005497332071073391,2.230776002464775,57.43000030517578,3.63635733111395,57.18000030517578,1.5633693847616785,57.04999923706055,0.005497332071073391
3610,2012-07-19,58.599998474121094,58.77000045776367,57.84000015258789,58.25,570999.0,0.006699869365785149,1.695643520566121,0.6140327394894995,73.83819111050408,70.42273996026302,-1.7907375654410558,-2.628880455867744,-4.816237734920577,-5.499104969353645,30.755309665924635,0.9300003051757812,1.444329232414276,2.332998466491702,0.09640287078789811,4.569594062195506,1.2147006686398,3.451296264343604,-2.740797119140616,93.51137202486254,18.437612237088672,1.1182977978519006,7,-1.3349990844726562,-3.2749977111816406,-6.03749942779541,-5.704999923706055,-1.9399986267089844,3,-0.015358323116323902,1.3478217602830607,58.209999084472656,2.230776002464775,57.43000030517578,3.63635733111395,57.18000030517578,-0.015358323116323902
3611,2012-07-20,58.9000015258789,59.15999984741211,57.97999954223633,58.36000061035156,1019598.0,0.005119506135999208,1.2264207980652964,1.5428664850136036,73.51916353150472,71.14081213267755,-1.8108707710554768,-2.7692165406844467,-5.026687067508718,-5.770002687533584,31.465685305996566,1.1800003051757812,1.4209520269182434,2.4415014266967674,-0.009176282959657556,4.892179136353192,1.2161625718685585,3.6668402815249763,-2.9243682067870935,89.47375736684063,16.003755935301456,1.225338854828212,7,-1.4150009155273366,-3.3800010681152273,-6.487502098083489,-6.00500297546386,-2.460002899169922,4,-0.023429559123337107,1.695643520566121,58.599998474121094,1.3478217602830607,58.209999084472656,2.230776002464775,57.43000030517578,-0.023429559123337107
3612,2012-07-23,57.2400016784668,59.25,56.7400016784668,58.6500015258789,670054.0,-0.028183358309129214,-1.0829862908319048,-2.6111064016163197,57.18158008046012,69.2622918933622,0.013597228273496853,-0.9591320628125857,-3.278457479945388,-4.0773214900968355,31.9870170722503,2.509998321533203,1.2679234585513797,0.6550014495849581,-1.6738154688291687,2.983818367999085,-0.5094070096221017,1.819409908792018,-1.0733063676757695,19.92033204606212,-49.773998094716866,1.164408459207062,7,0.28999900817871094,-1.335000991821289,-4.827502250671387,-4.345003128051758,-0.8300018310546875,0,0.010482153328566612,1.2264207980652964,58.9000015258789,1.695643520566121,58.599998474121094,1.3478217602830607,58.209999084472656,0.010482153328566612
3613,2012-07-24,57.47999954223633,57.709999084472656,56.849998474121094,57.2400016784668,525928.0,0.004192834673864443,1.4571553133514987,-0.1702112693203624,58.68421026214003,67.62440621922995,-0.10234302262980322,-1.0555649729704868,-3.431098211841146,-4.28658307734873,32.16947850956045,0.8600006103515625,1.2699981413029775,0.7694993972778335,-1.4613320046588996,3.0003307992145665,-0.3459163036905366,1.8849150982462035,-1.0666398563085835,29.48200631933141,-36.75489618980635,1.1154157009683683,7,0.05000114440917969,-1.3400001525878906,-4.932499885559082,-4.585000991821289,-0.4199981689453054,1,0.008002767712874448,-1.0829862908319048,57.2400016784668,1.2264207980652964,58.9000015258789,1.695643520566121,58.599998474121094,0.008002767712874448
3614,2012-07-25,58.06999969482422,58.54999923706055,57.38000106811523,57.41999816894531,536123.0,0.010264442541520147,-2.205493196212411,2.7083637982007183,60.25316076732416,67.70779593264022,-0.5985161215999355,-1.4630345334729924,-3.9218603985176514,-4.838750943041333,33.02816918070713,1.1699981689453196,1.311544879493539,1.1959995269775376,-0.9217187928775203,3.3137178468325956,0.13714036705000865,2.2548586869050666,-1.4297087837706925,52.98800421288761,-9.773239936648388,1.0588591599275274,7,-0.3699989318847656,-1.6049995422363281,-5.175000190734863,-5.315000534057617,-1.0900001525878906,2,-0.02445321467897099,1.4571553133514987,57.47999954223633,-1.0829862908319048,57.2400016784668,1.2264207980652964,58.9000015258789,-0.02445321467897099
3615,2012-07-26,59.4900016784668,59.61999893188477,58.099998474121094,58.11999893188477,937962.0,0.02445328037033101,-1.1560234183927551,2.107691585384451,70.4675026522367,67.8784042886089,-1.668843633185702,-2.6304055964261153,-5.226334564870314,-6.210842270857206,34.166072782049355,1.549999237060554,1.3196437377323846,2.3700014114379897,0.23620339215957387,4.5037994307164055,1.3031024017987818,3.4369004210771976,-2.6409340402975516,95.48620217384945,29.789721514703842,1.0668990096392064,7,-1.3350028991699219,-2.700002670288086,-6.595002174377441,-6.735002517700195,-2.1599998474121094,3,-0.052613901156573384,-2.205493196212411,58.06999969482422,1.4571553133514987,57.47999954223633,-1.0829862908319048,57.2400016784668,-0.052613901156573384
3616,2012-07-27,59.36000061035156,59.5099983215332,58.47000122070313,59.4900016784668,462753.0,-0.00218525910988987,11.235666359984657,-0.09489110035696634,68.37208724653897,67.89036442371625,-1.3149954325980602,-2.3424867679910477,-4.970907668373982,-6.021384442398691,34.674510007552826,1.039997100830071,1.3080471784499323,2.06350040435791,-0.20099244895231294,4.327993257668133,0.9312539777028022,3.195746831013018,-2.2338398428107666,90.97227189280667,22.039464996502005,1.1322464266551113,7,-1.1800003051757812,-2.5400009155273438,-6.300000190734863,-6.440000534057624,-1.9599990844726634,4,-0.045485187587221976,-1.1560234183927551,59.4900016784668,-2.205493196212411,58.06999969482422,1.4571553133514987,57.47999954223633,-0.045485187587221976
3617,2012-07-30,59.5099983215332,60.27000045776367,58.959999084472656,59.790000915527344,489430.0,0.0025269155936544774,1.1129025807622617,2.153848411044925,67.34693129882857,67.43425890204031,-1.228964072616833,-2.352402103373315,-5.01629621787265,-6.107894805730744,35.21854050501773,1.3100013732910156,1.4655459685191659,2.0479982376098604,-0.35844557365918206,4.454442048878903,0.8447763319753392,3.2512201432443817,-2.1344537375580117,77.77772820409288,9.993320624917601,1.20322190563452,7,-1.0049972534179688,-2.3649978637695312,-6.274998664855957,-6.414999008178711,-2.879997253417976,0,-0.0515879647355556,11.235666359984657,59.36000061035156,-1.1560234183927551,59.4900016784668,-2.205493196212411,58.06999969482422,-0.0515879647355556
3618,2012-07-31,59.04999923706055,59.9900016784668,58.88000106811523,59.29999923706055,521803.0,-0.007729778145636579,-2.7627372885738746,0.8928488712687838,61.87050063555419,65.7259252872324,-0.5755244868827134,-1.7564179662894688,-4.457777804784143,-5.593144882776201,35.6427415634806,1.1100006103515696,1.481328442168632,1.4444992065429716,-0.9822590519262846,3.871257465012228,0.23112007730833994,2.6578783357776032,-1.327119948230738,57.78541597368528,-9.40068045478639,1.2133791292346283,7,-0.5449981689453125,-1.7749996185302734,-5.814999580383301,-5.954999923706055,-2.200000762939453,1,-0.04470786492392598,1.1129025807622617,59.5099983215332,11.235666359984657,59.36000061035156,-1.1560234183927551,59.4900016784668,-0.04470786492392598
3619,2012-08-01,58.70000076293945,59.54999923706055,58.290000915527344,59.45000076293945,533677.0,-0.0059271545917554125,1.6526365666008127,3.0,66.49485777714202,64.90999936130328,-0.16618594208548387,-1.2715660599423728,-3.9951767992094602,-5.174227154461178,35.83403852538737,1.2599983215332031,1.4966807910255042,0.9675006866455078,-1.4060097118261297,3.3410110851171453,-0.21925451259031092,2.1542558858813265,-0.6714669338375785,27.64984978544545,-43.61237179524953,1.1867551992358203,8,-0.19499969482421875,-1.4250011444091797,-5.275001525878913,-5.510002136230476,-1.170001983642571,2,-0.027938660448601826,-2.7627372885738746,59.04999923706055,1.1129025807622617,59.5099983215332,11.235666359984657,59.36000061035156,-0.027938660448601826
3620,2012-08-02,57.79999923706055,58.4900016784668,56.65999984741211,58.4000015258789,1230138.0,-0.015332223410244428,3.692296782460276,0.8000030517578031,54.83870967741937,62.834393377516015,0.6799005784336032,-0.279574265999571,-3.0000581216244626,-4.205848370294348,35.293532369196065,2.0400009155273438,1.4520812121002038,-7.629394502828291e-07,-2.2954423330859868,2.295440807207086,-1.1477215480127185,1.147720022133818,2.470001220703125,31.578925122049156,-38.40883334271703,1.1477207850732698,8,0.6650009155273438,-0.4849987030029297,-4.375000000000007,-4.61000061035157,-0.7900009155273438,3,-0.014186846118476204,1.6526365666008127,58.70000076293945,-2.7627372885738746,59.04999923706055,1.1129025807622617,59.5099983215332,-0.014186846118476204
3621,2012-08-03,58.11000061035156,58.27999877929688,57.4000015258789,57.45000076293945,778708.0,0.0053633456294623905,-1.31578736027385,-1.099995549536847,55.86381002134885,62.687974482059204,0.2749686976004142,-0.43797404097750814,-3.2264651723559297,-4.469565086654654,34.59722458707771,0.879997253417983,1.2931703392586797,0.1995006561279311,-1.9165979580492518,2.315599270305114,-0.8585486509606639,1.2575499632165261,2.0877998352050753,40.16621932920515,-28.047732062436893,1.0580493070885924,8,0.3549995422363281,-0.4549999237060547,-4.51500129699707,-4.920001983642585,-1.5900001525878906,4,-0.013422797644196294,3.692296782460276,57.79999923706055,1.6526365666008127,58.70000076293945,-2.7627372885738746,59.04999923706055,-0.013422797644196294
3622,2012-08-06,58.5,58.63000106811523,57.70000076293945,57.70000076293945,555766.0,0.006711398822098147,-1.3250029802350631,1.2121203363870185,56.62949030537434,62.459672264640794,0.09219084340630701,-0.6817837855967852,-3.5269372037205926,-4.81118080153594,34.21063554962658,0.9300003051757741,1.162577186104599,0.4745000839233384,-1.4951165704402314,2.4441167382869082,-0.5103082432584429,1.4593084111051198,1.6270444335937455,55.25522945448713,-10.018731998132175,0.9848083271817832,8,-0.034999847412109375,-0.8349990844726562,-4.4275007247924805,-4.950000762939453,-1.7900009155273438,0,-0.018803392720018852,-1.31578736027385,58.11000061035156,3.692296782460276,57.79999923706055,1.6526365666008127,58.70000076293945,-0.018803392720018852
3623,2012-08-07,58.27999877929688,58.79999923706055,58.099998474121094,58.36000061035156,688396.0,-0.0037607046274037437,-2.1818039950062422,-0.10000238418805588,50.46604310860664,61.372214747005515,0.48903291414764993,-0.3489330379117703,-3.244231958314508,-4.529692538565605,33.67750809662843,0.7000007629394531,1.0005070947772694,0.1714988708496179,-1.685417535430929,2.028415277130165,-0.7569593322906556,1.0999570739898914,1.7777047625732294,56.055338201363504,-4.922437717185481,0.9284582031402724,8,0.18500137329100852,-0.2949981689453196,-3.9549989700317454,-4.639999389648445,-1.6499977111816548,1,-0.028311560496596888,-1.3250029802350631,58.5,-1.31578736027385,58.11000061035156,3.692296782460276,57.79999923706055,-0.028311560496596888
3624,2012-08-08,58.20000076293945,58.20000076293945,57.65999984741211,58.06999969482422,573777.0,-0.0013726495887615986,7.307638134921799,-1.6249761586879186,47.222238411136374,58.789407609105474,0.6586778779135614,-0.18966160424817247,-3.08343572505121,-4.3864517453979275,32.282318011051025,0.6199989318847727,1.0625674168947867,0.03500080108642578,-1.7564821281077059,1.8264837302805574,-0.86074066351064,0.9307422656834916,1.7897487050414966,71.96268012863021,14.476412236838897,0.8957414645970674,8,0.2649993896484375,-0.21500015258789062,-3.735001564025879,-4.490001678466797,-1.5900001525878906,2,-0.023195915311362225,-2.1818039950062422,58.27999877929688,-1.3250029802350631,58.5,-1.31578736027385,58.11000061035156,-0.023195915311362225
3625,2012-08-09,58.16999816894531,58.4000015258789,57.61999893188477,58.040000915527344,460546.0,-0.0005155084811140354,1.6440588105983371,0.9999706564159746,44.733020744686165,56.162844664455164,0.5383613807506578,0.0002330977211002505,-2.971962435892209,-4.304394796311101,32.16914223297182,0.7800025939941264,1.0992697684379849,-0.09650173187255717,-1.613982717205225,1.4209792534601107,-0.8552422245388911,0.6622387607937767,1.7531563066242626,54.999850136648355,1.495351444607131,0.7587404926663351,8,0.2950019836425781,-0.154998779296875,-3.68499755859375,-4.454998016357422,-2.339996337890625,3,-0.011002224682724826,7.307638134921799,58.20000076293945,-2.1818039950062422,58.27999877929688,-1.3250029802350631,58.5,-0.011002224682724826
3626,2012-08-10,58.11000061035156,58.54999923706055,57.2400016784668,57.93999862670898,546463.0,-0.0010314175774854828,1.4952352580008792,1.3077351957275034,58.16134386180627,55.14222383811936,0.4496893011456251,0.1514815735983177,-2.802431751117311,-4.185936121150824,31.72229865689411,1.30999755859375,1.0770786963933432,-0.20949935913085938,-1.6182310459922675,1.1992323277305488,-0.9138652025615599,0.49486648429984115,1.7478907726548627,55.76924957940451,-1.9014872786547343,0.7043658434307037,8,0.21500015258789062,-0.095001220703125,-3.5700016021728516,-4.340002059936523,-2.470001220703125,4,-0.018929655433911785,1.6440588105983371,58.16999816894531,7.307638134921799,58.20000076293945,-2.1818039950062422,58.27999877929688,-0.018929655433911785
3627,2012-08-13,58.52999877929688,58.6500015258789,57.59000015258789,57.59000015258789,428609.0,0.007227640071139518,-1.255325365744765,5.529339167507945,59.528126650757144,54.8819600620308,-0.13850628064048465,-0.17095748862834625,-3.0670726357434077,-4.555933762435892,31.161958072571,1.0600013732910085,0.829971784845263,0.14299888610840839,-1.1613435823542133,1.44734135457103,-0.5091723481229025,0.7951701203397192,1.2639347729976578,82.69225126178691,20.569511383634804,0.6521712342313118,8,-0.424999237060554,-0.5149993896484446,-3.8499994277954173,-4.68499946594239,-3.7599983215332102,0,-0.034341335442572785,1.4952352580008792,58.11000061035156,1.6440588105983371,58.16999816894531,7.307638134921799,58.20000076293945,-0.034341335442572785
3628,2012-08-14,59.02000045776367,59.02000045776367,58.6500015258789,58.70000076293945,355343.0,0.008371804009674966,1.312495529647423,0.3404257046040191,58.78004426741239,54.02475856094973,-0.7076251326673031,-0.5646844134647395,-3.3786352729298983,-4.984115331912648,30.408445530485125,0.49000167846678977,0.6167159549059775,0.5535005569457994,-0.6979958556025636,1.8049969694941623,-0.07224764932838212,1.1792487632199808,0.711254420433221,100.0,35.20483874592743,0.6257482062741808,8,-1.1800003051757812,-0.9799995422363281,-4.340001106262207,-5.17500114440918,-4.639999389648445,1,-0.039139297786758176,-1.255325365744765,58.52999877929688,1.4952352580008792,58.11000061035156,1.6440588105983371,58.16999816894531,-0.039139297786758176
3629,2012-08-15,58.52999877929688,58.97000122070313,58.31000137329102,58.83000183105469,562330.0,-0.008302298791363905,1.275854357948959,-0.9375104308227611,39.28568083412458,52.296644245028084,-0.2729811057892846,-0.05215391906880029,-2.7338088600984563,-4.4314815340257425,28.912156630951337,0.7099990844726491,0.3825258465681429,0.047498893737802916,-1.1983595069347004,1.2933572944103062,-0.5754303065984487,0.6704280940740546,1.1398309982843173,72.47179693795366,11.081361947678857,0.6229292003362534,8,-0.39999771118164773,-0.48999786376953836,-3.7899980545044016,-4.644998550415046,-3.75,2,-0.03246194687866144,1.312495529647423,59.02000045776367,-1.255325365744765,58.52999877929688,1.4952352580008792,58.11000061035156,-0.03246194687866144
3630,2012-08-16,57.70000076293945,58.72999954223633,57.66999816894531,58.5099983215332,739778.0,-0.014180728407105603,-1.436777073303342,2.6999643965210955,33.9768245937676,49.86475697529683,0.6049582286092843,0.7451664796159747,-1.754149061853596,-3.557252695193341,26.758490889516096,1.0600013732910156,0.20418941926791945,-0.7374992370605469,-2.0296434483848245,0.5546449742637307,-1.3835713427226821,-0.09142713139841163,1.909632416038363,25.84266291768821,-30.492001028436924,0.6460721056621381,8,0.43000030517578125,0.3400001525878906,-2.380000114440918,-3.405000686645515,-2.3800010681152344,3,-0.018890816952778833,1.275854357948959,58.52999877929688,1.312495529647423,59.02000045776367,-1.255325365744765,58.52999877929688,-0.018890816952778833
3631,2012-08-17,57.52000045776367,57.93999862670898,57.31999969482422,57.849998474121094,969086.0,-0.0031195893032187616,1.431376362262836,0.4074061864215206,30.902128469654485,47.006161215772394,0.7738436614412194,0.8606032059438817,-1.4412237243372203,-3.324996945561921,24.324409771545426,0.6199989318847585,-0.0013971419321592293,-0.8484994888305692,-2.1833325554480254,0.4863335777868869,-1.5159160221392938,-0.18108295552184472,2.0306400545828325,11.764745481268724,-40.128424279640804,0.6674165333087281,8,0.6100006103515625,0.6900005340576172,-2.054999351501465,-3.2250003814697337,-1.9500007629394531,4,-0.029381060731213493,-1.436777073303342,57.70000076293945,1.275854357948959,58.52999877929688,1.312495529647423,59.02000045776367,-0.029381060731213493
3632,2012-08-20,57.84000015258789,57.97000122070313,57.27999877929688,57.38999938964844,510454.0,0.005563276986744636,-1.0597026822367022,-1.363646872507427,38.06706945458102,45.62849747643622,0.39155353163926065,0.619627249431943,-1.6112008861793612,-3.6026446175485347,23.629939962935797,0.69000244140625,-0.025858180806906716,-0.5584997177124009,-1.810971424075774,0.6939719886509721,-1.184735570894091,0.06773613546928914,1.6528275464599247,32.18395592494234,-18.180505818249976,0.6262358531816883,8,0.29000091552734375,0.625,-2.214999198913574,-3.5450000762939524,-2.509998321533203,0,-0.03803597436264905,1.431376362262836,57.52000045776367,-1.436777073303342,57.70000076293945,1.275854357948959,58.52999877929688,-0.03803597436264905
3633,2012-08-21,57.93999862670898,58.18000030517578,57.6500015258789,57.6500015258789,420173.0,0.0017288809449738096,-2.655200536693857,0.6444369092527444,42.11615991338571,45.06115542113059,0.2662535128342327,0.5858969682903634,-1.5711063376830836,-3.662952053379655,22.816386890481784,0.5299987792968821,-0.08276537990763444,-0.48150119781494993,-1.6786254812304122,0.7156230856005124,-1.080063339522681,0.11706094389278121,1.496172515306121,39.05318899201765,-13.598570575550475,0.5985621417077308,8,0.1900024414062571,0.5250015258789134,-2.314997673034661,-3.644998550415039,-1.3999977111816335,1,-0.0547117404915507,-1.0597026822367022,57.84000015258789,1.431376362262836,57.52000045776367,-1.436777073303342,57.70000076293945,-0.0547117404915507
3634,2012-08-22,56.6500015258789,57.4900016784668,56.52000045776367,57.38999938964844,555384.0,-0.022264361950388833,1.0638270242192065,-2.5517422817379654,38.96354361535507,44.42010240676047,1.467594473001256,1.8593886161252513,-0.16730231961771125,-2.341000933776847,21.710035913497165,1.4199981689453054,-0.2151789100804251,-1.7004983901977582,-3.1310735600001536,-0.26992322039536276,-2.415785975098956,-0.9852108052965605,2.730646190244137,5.88240370906071,-47.392821822828644,0.7152875849011988,8,1.1199989318847727,1.7449989318847727,-1.0100011825561452,-2.355001449584961,0.549999237060554,2,-0.04007061600389694,-2.655200536693857,57.93999862670898,-1.0597026822367022,57.84000015258789,1.431376362262836,57.52000045776367,-0.04007061600389694
3635,2012-08-23,56.36000061035156,56.97000122070313,56.13999938964844,56.86000061035156,530958.0,-0.005119168715200462,1.3055567329292328,0.6756776262204424,33.140638253146165,41.64002400579824,1.647051841862222,2.0057082810672497,0.22516600435277212,-2.044837655197533,19.988479211197813,0.8300018310546946,-0.2858701834798083,-1.8339992523193374,-3.4164602363527905,-0.2515382682858842,-2.6252297443360675,-1.0427687603026072,2.9062212154370997,10.784368723984338,-42.32530588687613,0.7912304920167269,8,1.2199993133544922,1.8449993133544922,-0.4100008010864258,-1.7550010681152344,0.7000007629394602,3,-0.028034098898935822,1.0638270242192065,56.6500015258789,-2.655200536693857,57.93999862670898,-1.0597026822367022,57.84000015258789,-0.028034098898935822
3636,2012-08-24,56.65999984741211,56.75,56.34000015258789,56.5,457510.0,0.005322910465076269,1.411762725936564,-0.31999969482421875,31.96076392758644,38.57698370322371,1.2513304995167331,1.57374720919249,0.060957357914432464,-2.3338337504212845,18.17388744551396,0.4099998474121094,-0.32139241238330385,-1.3989999771118136,-3.0227685784426086,0.22476862421898147,-2.210884277777211,-0.587115676446416,2.4186486322081393,25.4902070781302,-26.21834874310642,0.8118843006653977,8,0.9200000762939453,1.5450000762939453,-0.36499977111816406,-1.8050003051757812,1.4000015258789134,4,-0.023649843914517632,1.3055567329292328,56.36000061035156,1.0638270242192065,56.6500015258789,-2.655200536693857,57.93999862670898,-0.023649843914517632
3637,2012-08-27,56.43999862670898,56.47999954223633,56.15999984741211,56.43000030517578,304799.0,-0.0038828312971338486,6.111092273131861,0.06248956917717229,31.960763927586356,35.59706366546527,1.2780929173265108,1.6358289042075995,0.38024123327698334,-2.0776512193319903,15.893967127755587,0.5,-0.3457279850281836,-1.4655012130737362,-3.0921535435115217,0.1611511173640494,-2.2788273782926325,-0.6521750478548398,2.462330907512964,14.705838354145515,-34.94704791145032,0.8133261652188937,8,1.115001678466804,1.7650012969970774,0.06250190734863992,-1.3899993896484304,1.6800003051757955,0,-0.015414581025043672,1.411762725936564,56.65999984741211,1.3055567329292328,56.36000061035156,1.0638270242192065,56.6500015258789,-0.015414581025043672
3638,2012-08-28,56.40999984741211,56.4900016784668,56.11999893188477,56.22999954223633,545596.0,-0.0005315163009708135,1.1764613485919027,18.0030522701387,32.27720259308997,34.81834386090587,1.0045698969937504,1.5366916223654385,0.48188456878187935,-2.009202504889359,13.618474316820597,0.37000274658202414,-0.4737422831869935,-1.3635000228881822,-3.0271454233334367,0.3001453775570724,-2.195322723110806,-0.5316773226655584,2.3265898781354224,21.167907600977486,-24.60283021265957,0.831822700222627,8,1.0149993896484375,1.7849998474121094,0.30750083923339844,-1.3150005340576172,1.4900016784667898,1,-0.019145506457698858,6.111092273131861,56.43999862670898,1.411762725936564,56.65999984741211,1.3055567329292328,56.36000061035156,-0.019145506457698858
3639,2012-08-29,57.06000137329102,57.06000137329102,56.31999969482422,56.459999084472656,394177.0,0.011522806729961976,1.4666628519839182,3.3333403975755918,40.21165872217612,35.51110320850682,0.13870721947278497,0.7984634378161743,-0.07648127272786809,-2.6086004427623806,11.785335386665052,0.740001678466804,-0.6411165137552501,-0.6314985275268512,-2.2642454791895688,1.0012484241358663,-1.4478720033582064,0.18487494830450402,1.467261088763486,100.0,53.1083030010847,0.8163734758313581,8,0.08999824523925071,1.134998321533196,-0.22500133514405007,-1.9650020599365305,1.1800003051757741,2,-0.009113221963697349,1.1764613485919027,56.40999984741211,6.111092273131861,56.43999862670898,1.411762725936564,56.65999984741211,-0.009113221963697349
3640,2012-08-30,56.97999954223633,57.36000061035156,56.75,56.88000106811523,402704.0,-0.0014020650040177385,-2.3888865341414824,0.16666348776441506,40.070286987320316,36.529787488247464,0.11827410386543846,0.8578663769352346,0.07741801344455723,-2.4765094470051707,11.58851590294625,0.6100006103515625,-0.858382079560883,-0.6705003738403335,-2.3326922095040885,0.9916914618234216,-1.5015962916722145,0.16059554399154763,1.3546818374045984,69.35479405277178,22.611732447148846,0.831095917831878,8,0.1700000762939453,1.2150001525878906,0.10250091552734375,-1.885000228881836,0.3500022888183594,3,0.0038610253153836815,1.4666628519839182,57.06000137329102,1.1764613485919027,56.40999984741211,6.111092273131861,56.43999862670898,0.0038610253153836815
3641,2012-08-31,57.33000183105469,57.72000122070313,56.68999862670898,57.20000076293945,715592.0,0.006142546360656365,1.2637423444043372,1.300030518043701,39.323875784829376,36.66943263605283,-0.29224663483783075,0.47055812250262363,-0.20534660208937794,-2.7838338669398865,11.233221212724798,1.0300025939941548,-0.9284246789873762,-0.28149814605713175,-1.9348740416609544,1.371877749546691,-1.1081860938590467,0.5451898017447832,0.8275049527657501,75.62507301558496,32.04841048852787,0.8266879478019118,8,-0.18000221252441406,0.8649978637695312,0.14249706268310547,-2.0500030517578125,0.10999679565428977,4,-0.004709583972443032,-2.3888865341414824,56.97999954223633,1.4666628519839182,57.06000137329102,1.1764613485919027,56.40999984741211,-0.004709583972443032
3642,2012-09-03,57.4000015258789,57.61000061035156,56.86999893188477,56.959999084472656,358772.0,0.0012209958588609293,-1.3870916138559353,3.384606355820245,34.42308947884632,35.81464703221512,-0.48190079507184436,0.33088876710832693,-0.19430325461920006,-2.7951465704476064,10.582275412492312,0.7400016784667898,-0.8980674576837089,-0.156498527526864,-1.7577904907685138,1.4447934357147858,-0.9571445091476889,0.6441474540939609,0.5945046297866838,80.00004768364673,41.7611161651344,0.800645981620825,9,-0.4800014495849467,0.7949981689453196,0.09999847412110086,-2.120002746582024,0.36999893188477273,0,0.011498254875734748,1.2637423444043372,57.33000183105469,-2.3888865341414824,56.97999954223633,1.4666628519839182,57.06000137329102,0.011498254875734748
3643,2012-09-04,56.63000106811523,57.38999938964844,56.59000015258789,57.38999938964844,408219.0,-0.01341464176471352,1.1052657996576805,-1.7272593286170506,32.66425301190549,35.11472585405406,0.09245763621452596,1.023408142941335,0.6410817764629755,-1.9786437591834556,9.874822032536708,0.8100013732910085,-0.8546201254324615,-0.8439990997314553,-2.458308214515725,0.7703100150528144,-1.6511536571235865,-0.036844542339323993,1.2145445096478937,22.14293110119229,-11.279741218408276,0.8071545573921334,9,0.28999900817872515,1.424999237060554,1.1949996948242259,-1.0250015258788991,1.2199974060058665,1,0.026311104285118292,-1.3870916138559353,57.4000015258789,1.2637423444043372,57.33000183105469,-2.3888865341414824,56.97999954223633,0.026311104285118292
3644,2012-09-05,56.849998474121094,57.61000061035156,56.599998474121094,56.7400016784668,455099.0,0.0038848207991599715,-4.179455578704383,-0.1447329455049201,41.273075202817395,36.01832995957309,-0.10749054364016786,0.734757657606373,0.4958539316509132,-2.1585306554761416,9.514271838193553,1.0100021362304688,-0.8830845419596756,-0.5565015792846708,-2.1558203192200622,1.0428171606507206,-1.356160949252363,0.24315779068302135,0.8565833719717588,23.008679272034772,-10.903014073911852,0.799659369967694,9,0.07000160217285867,0.9850006103515625,1.0400018692016602,-1.2449989318847656,0.8600006103515625,2,0.018469711168695557,1.1052657996576805,56.63000106811523,-1.3870916138559353,57.4000015258789,1.2637423444043372,57.33000183105469,0.018469711168695557
3645,2012-09-06,57.52999877929688,57.6500015258789,56.56000137329102,56.56000137329102,611662.0,0.011961307360198736,-1.2474290051478594,8.818415120513265,50.09309425998061,38.0330333298391,-0.6750633835766919,0.004586980339773561,-0.09251885589770126,-2.7953364736551976,8.946890784256976,1.0900001525878764,-0.9383858108770937,0.1554986953735451,-1.404628806399252,1.7156261971463422,-0.6245650555128535,0.9355624462599437,-1.4099998474121094,83.62047703453288,44.96964974719931,0.780063750886399,9,-0.6099987030029297,0.040000915527336645,0.3600015640258718,-1.924999237060554,0.31999969482421164,3,0.012341437758302654,-4.179455578704383,56.849998474121094,1.1052657996576805,56.63000106811523,-1.3870916138559353,57.4000015258789,0.012341437758302654
3646,2012-09-07,57.0099983215332,57.47999954223633,56.2599983215332,57.47999954223633,948327.0,-0.009038770533588258,4.19148107265762,-0.48453863669433966,42.54935478878083,39.20954342552737,-0.11196934118386537,0.46162014269719975,0.47433598021304135,-2.2443070520952233,8.894530663095884,1.270000457763679,-0.8877804255841752,-0.30950164794921875,-1.8376852902707839,1.2186819943723464,-1.0735934691100013,0.4545901732115638,-0.8593993377685507,53.95671014679717,13.889388278053538,0.7640918211607813,9,-0.08999824523925071,0.5600013732910156,0.8800020217895508,-1.404998779296875,1.5,4,0.005613112067056836,-1.2474290051478594,57.52999877929688,-4.179455578704383,56.849998474121094,1.1052657996576805,56.63000106811523,0.005613112067056836
3647,2012-09-10,56.52000045776367,56.93000030517578,56.5099983215332,56.77000045776367,557485.0,-0.008594946118152258,-2.111076575303758,0.5319135121096032,38.087261853405614,39.85510556556245,0.4364696496068632,0.8361846840463443,0.9945324437513818,-1.7245371858095382,8.747677818420431,0.5,-0.7850288332821762,-0.6989995956420927,-2.1546439528854933,0.7566447616013079,-1.426821774263793,0.028822582979607603,-0.33941342315673495,18.70514653618063,-20.602707738264268,0.7278221786216992,9,0.4699993133544922,1.0499992370605469,1.5399999618530273,-0.9150009155273438,1.6300010681152273,0,0.016277391392323093,4.19148107265762,57.0099983215332,-1.2474290051478594,57.52999877929688,-4.179455578704383,56.849998474121094,0.016277391392323093
3648,2012-09-11,56.709999084472656,56.93999862670898,56.52000045776367,56.52000045776367,404159.0,0.0033616175720128094,-3.4210653121046493,-0.7599945068359375,50.61725875574959,41.01128334707061,0.32799310796663406,0.4893420697708777,0.8382076203418265,-1.8643557800453152,8.250923310671315,0.4199981689453054,-0.6888119740173124,-0.3935009002685561,-1.5911698258618614,0.8041680253247492,-0.9923353630652088,0.20533356252809654,-0.5000237600402784,32.37408097568221,-10.700782742558708,0.5988344627966526,9,0.2800006866455078,0.8600006103515625,1.355001449584961,-1.1049995422363281,2.720001220703125,1,0.018691613302833643,-2.111076575303758,56.52000045776367,4.19148107265762,57.0099983215332,-1.2474290051478594,57.52999877929688,0.018691613302833643
3649,2012-09-12,56.63000106811523,56.90999984741211,56.06999969482422,56.70000076293945,714368.0,-0.001410650990106177,2.4285869988322304,-0.36842210934209774,52.903232157667574,42.43716614377586,0.3806058589534089,0.44237968678606165,0.9522889101160601,-1.7373269201030581,8.320556967117628,0.8400001525878906,-0.5719328509458421,-0.37849903106690164,-1.3860760528978844,0.6290779907640811,-0.882287541982393,0.12528947984858974,1.0200004577636719,35.44308381701034,-11.23232165651229,0.50378851091549,9,0.2649993896484446,0.914999008178718,1.5949993133544993,-1.0250015258788991,2.6199989318847727,2,0.021543305368093568,-3.4210653121046493,56.709999084472656,-2.111076575303758,56.52000045776367,4.19148107265762,57.0099983215332,0.021543305368093568
3650,2012-09-13,56.61000061035156,56.91999816894531,56.36999893188477,56.459999084472656,415794.0,-0.000353177774791269,-2.333310214084347,-2.142888283378529,49.42792620959541,43.559838413194306,0.38286487095042077,0.3968814166988679,0.997493930860756,-1.6707327992819359,9.079160745758633,0.5499992370605398,-0.44877538819189056,-0.3439994812011733,-1.3111959799179829,0.6231970175156363,-0.8275977305595745,0.13959876815722794,1.0084008789062437,38.29794141598331,-10.600485617966932,0.48359824935840473,9,0.25,0.9349994659423828,1.614999771118164,-1.0050010681152344,1.9399986267089844,3,0.019431168738054172,2.4285869988322304,56.63000106811523,-3.4210653121046493,56.709999084472656,-2.111076575303758,56.52000045776367,0.019431168738054172
3651,2012-09-14,55.83000183105469,57.18999862670898,55.13000106811523,57.13000106811523,1005688.0,-0.013778462654781332,1.9014165477927343,-8.666573419459796,43.813415518323424,44.603207973136215,1.0367364352694182,1.1001850859350526,1.8118841146730773,-0.8507577250669272,10.114146825219194,2.05999755859375,-0.4325612133246537,-1.0394983291625977,-2.0901812124648416,0.011184554139646252,-1.5648397708137196,-0.5141568875114757,1.7574316223144493,33.980659832301605,-18.447995373216763,0.5253414416511214,9,0.5599994659423757,1.2449989318847656,2.4099979400634766,-0.22500228881835938,1.8299980163574219,4,0.03618120323870033,-2.333310214084347,56.61000061035156,2.4285869988322304,56.63000106811523,-3.4210653121046493,56.709999084472656,0.03618120323870033
3652,2012-09-17,55.63999938964844,56.2599983215332,55.43000030517578,56.040000915527344,692615.0,-0.0034032318677188478,-1.0243861591566725,0.30769366202349435,42.43614504243012,45.68897375430562,1.0625682940829293,1.1772778763534149,2.025107840151186,-0.620040950607212,11.164717532688417,0.8299980163574219,-0.41649204570563114,-1.1195007324218764,-2.2025267774794273,-0.036474687364325575,-1.6610137549506518,-0.577987709893101,1.8491367683105437,24.757229415425073,-30.31927507162196,0.5415130225287744,9,0.7500019073486257,1.4350013732910156,2.530000686645508,-0.034999847412109375,1.7000007629394531,0,0.05158157734305657,1.9014165477927343,55.83000183105469,-2.333310214084347,56.61000061035156,2.4285869988322304,56.63000106811523,0.05158157734305657
3653,2012-09-18,54.77000045776367,55.68000030517578,54.77000045776367,55.2599983215332,1188314.0,-0.015636213900581453,-2.714301284546516,1.2249899864578764,28.436892952792576,44.26273128208063,1.8338261431130434,1.8947569012367609,2.8951574972500396,0.27069814386977953,12.706467424422454,0.9099998474121094,-0.449676551493539,-1.8309997558593736,-3.098702069667425,-0.5632974420513222,-2.4648509127633957,-1.1971485989553514,2.624770296601561,0.0,-47.353569887156695,0.6338511569040248,9,1.4400005340576172,2.125,3.289999008178711,0.8349990844726562,2.8899993896484375,1,0.06171263538187732,-1.0243861591566725,55.63999938964844,1.9014165477927343,55.83000183105469,-2.333310214084347,56.61000061035156,0.06171263538187732
3654,2012-09-19,54.38000106811523,55.0,54.38000106811523,54.81999969482422,912228.0,-0.007120675303795121,-1.8181857589970196,0.8979602958349697,26.86832088012339,41.68220090654094,2.0524471631760903,2.219783349448896,3.2661697418848163,0.6856076051685349,13.34676416882884,0.6199989318847727,-0.4825457895772587,-2.107499122619636,-3.717099888085478,-0.4978983571537938,-2.912299505352557,-1.302698739886715,2.8572834684539146,0.0,-42.72939901531452,0.804800382732921,9,1.549999237060554,2.2950000762939524,3.55999946594239,1.2249984741211009,2.7299995422363352,2,0.09286500805204168,-2.714301284546516,54.77000045776367,-1.0243861591566725,55.63999938964844,1.9014165477927343,55.83000183105469,0.09286500805204168
3655,2012-09-20,54.77999877929688,55.13999938964844,54.16999816894531,54.22000122070313,1047042.0,0.007355603224071805,-1.9393813288943742,-1.2727256964011482,27.51316308228074,40.01151293915205,1.3648696809832117,1.7869653174076134,2.8814226967023373,0.31038443873539023,13.75688049081561,0.970001220703125,-0.43859988102784087,-1.6285013198852454,-3.410330900173406,0.15332826040291536,-2.5194161100293258,-0.737586529741165,2.228703079795949,20.198692645340856,-17.61079459180003,0.8909147901440814,9,0.8999996185302663,1.6700000762939382,3.305002212524407,0.825000762939446,2.2700004577636648,3,0.08159914786986944,-1.8181857589970196,54.38000106811523,-2.714301284546516,54.77000045776367,-1.0243861591566725,55.63999938964844,0.08159914786986944
3656,2012-09-21,55.31999969482422,55.58000183105469,54.61999893188477,55.0099983215332,2022298.0,0.009857629199718332,1.3132442630560401,0.5535762942779292,33.06185160931996,39.453134023142525,0.6257347369898127,1.203111840758254,2.333925237406831,-0.19985364648339754,13.92473070650703,0.9600028991699148,-0.46848199296472615,-1.0215003967285128,-2.8632761467864896,0.820275353329464,-1.9423882717575012,-0.1006125216995244,1.4048317952538625,55.023992436313726,21.61975527672123,0.920887875028989,9,0.3599987030029297,0.8549995422363281,2.7650012969970703,0.2849998474121094,1.3800010681152344,4,0.0583875553155242,-1.9393813288943742,54.77999877929688,-1.8181857589970196,54.38000106811523,-2.714301284546516,54.77000045776367,0.0583875553155242
3657,2012-09-24,55.56999969482422,55.75,55.34000015258789,55.5,503752.0,0.0045191612686033,-1.1025666105872687,0.2258044668676552,40.56936820506011,38.33670173973258,0.2534595498368475,0.9323962573669604,2.074988188811318,-0.40763689892212085,13.84701817342564,0.43000030517578125,-0.6084273752103471,-0.7280004501342745,-2.600815448319622,1.1448145480510732,-1.6644079492269483,0.20840704895839934,0.8993484631405835,88.60758882439859,51.5573224492943,0.9364074990926755,9,0.10999870300292969,0.6049995422363281,2.600001335144043,0.3150005340576172,-1.3800010681152415,0,0.0376102242948646,1.3132442630560401,55.31999969482422,-1.9393813288943742,54.77999877929688,-1.8181857589970196,54.38000106811523,0.0376102242948646
3658,2012-09-25,55.33000183105469,55.77999877929688,55.33000183105469,55.709999084472656,630143.0,-0.004318838673520564,-1.3684221093420978,-5.428555858310626,36.524832768568004,36.516879585388196,0.3096855517220689,1.1460957578352549,2.2950164649831635,-0.13293579924150833,13.711849292241363,0.4499969482421946,-0.6773135734061313,-0.9139984130859347,-2.834879685582713,1.0068828594108439,-1.8744390493343275,0.04644222316245816,0.9094113280081686,72.04988958706478,31.85103014576034,0.9604406362483906,9,0.34999656677246094,0.8449974060058594,2.967498779296875,0.5549983978271484,-2.8200035095214844,1,0.03632745807004589,-1.1025666105872687,55.56999969482422,1.3132442630560401,55.31999969482422,-1.9393813288943742,54.77999877929688,0.03632745807004589
3659,2012-09-26,56.540000915527344,56.65999984741211,55.13000106811523,55.16999816894531,1079494.0,0.02186877000595966,-1.1103475854230793,-3.605296444274901,41.97731457266048,35.68903384795098,-1.0218847195208127,-0.11052456204285477,1.0535508192499208,-1.2990868519455034,13.840448039736215,1.529998779296882,-0.6506714546964858,0.3220006942749052,-1.5661739536614192,2.2101753422112296,-0.622086629693257,1.2660880182430674,-2.3700027465820312,95.18076903632233,57.97631495342068,0.944087323968163,9,-0.8600025177001953,-0.595001220703125,1.7574996948242188,-0.6550006866455078,-4.69000244140625,2,0.019808965577451598,-1.3684221093420978,55.33000183105469,-1.1025666105872687,55.56999969482422,1.3132442630560401,55.31999969482422,0.019808965577451598
3660,2012-09-27,57.20000076293945,57.34000015258789,56.5,56.61999893188477,689446.0,0.011673148863194704,-1.0487816224564799,0.42335815201955274,51.505568499618526,36.54371751253932,-1.7761756067349452,-0.7939011121719517,0.3565321245874884,-1.913829738437812,14.038226664669489,0.8400001525878906,-0.7179109320634254,0.9710004806518526,-0.9383107041590009,2.880311665462706,0.016344888246429434,1.9256560730572758,-2.9802025604248072,94.85296592579294,57.29862333505867,0.9546555924054254,9,-1.4450016021728516,-1.2550010681152344,0.8824996948242188,-1.3150005340576172,-5.310001373291016,3,-0.0015734292200604294,-1.1103475854230793,56.540000915527344,-1.3684221093420978,55.33000183105469,-1.1025666105872687,55.56999969482422,-0.0015734292200604294
3661,2012-09-28,57.06000137329102,57.4000015258789,56.7400016784668,57.29999923706055,725979.0,-0.0024475417444248526,1.9999826605632496,-0.4137881139670024,54.53021551790356,37.88750312092526,-1.6129737906644692,-0.7116534629145548,0.44745113869673503,-1.7246168824206052,14.644883424135102,0.6599998474121023,-0.8017851018655122,0.8445011138916101,-1.0356272183805757,2.724629446163796,-0.09556305224448636,1.7845652800277065,-2.7153950927734485,85.0220227302142,43.22103553463488,0.9400641661360937,9,-1.2750015258789134,-1.115001678466804,0.832498550415032,-1.1750011444091868,-3.290000915527351,4,-0.000175291552571899,-1.0487816224564799,57.20000076293945,-1.1103475854230793,56.540000915527344,-1.3684221093420978,55.33000183105469,-0.000175291552571899
3662,2012-10-01,58.06000137329102,58.18000030517578,57.209999084472656,57.2400016784668,649410.0,0.017525411425385773,-1.2045359966708282,-3.416695806974731,59.9704853686202,41.39123561157277,-2.4960864889324554,-1.7493634781621594,-0.5375061363902773,-2.66110526564421,15.5684459928422,1.1199989318847585,-0.844955114658454,1.8115011215210046,-0.17625366646608143,3.7992559095080907,0.8176237275274616,2.8053785155145476,-3.532071378051768,96.06560780649873,50.87982334766625,0.9938773939935434,10,-1.8850021362304759,-1.8850021362304759,-0.16750144958496804,-1.9850006103515696,-5.159999847412124,0,-0.02342405405069803,1.9999826605632496,57.06000137329102,-1.0487816224564799,57.20000076293945,-1.1103475854230793,56.540000915527344,-0.02342405405069803
3663,2012-10-02,58.11999893188477,58.5099983215332,57.709999084472656,57.9000015258789,475588.0,0.0010333716358013056,-1.6666539510576208,0.2682896193675193,61.03703368805359,45.187759256898346,-2.2695844926929496,-1.783449033745022,-0.5891906769932902,-2.659311989063724,16.338046438465565,0.7999992370605469,-0.7915084167875648,1.7969987869262738,-0.3557968479650526,3.9497944218176,0.7206009694806141,2.8733966043719334,-3.299903311850599,88.46154714315082,40.30660805894762,1.0763978174456623,10,-1.780000686645515,-1.780000686645515,-0.23999881744385476,-2.0449981689453196,-5.520000457763679,1,-0.06761872638335142,-1.2045359966708282,58.06000137329102,1.9999826605632496,57.06000137329102,-1.0487816224564799,57.20000076293945,-0.06761872638335142
3664,2012-10-04,57.9000015258789,58.43000030517578,57.9000015258789,58.209999084472656,519747.0,-0.003785227289210824,-2.4193738924984123,-1.4090964262800474,59.28059638904036,48.71747406876053,-1.6737817347806754,-1.560776528980604,-0.38228562402026967,-2.376578957886231,17.426843154473477,0.5299987792968821,-0.711160042394468,1.524501228332511,-0.7311626959949464,3.7801651526599684,0.39666926616878584,2.652333190496236,-2.7109156356948247,69.65187537126869,19.413581946710295,1.1278319621637285,10,-1.3350028991699148,-1.5600032806396413,-0.09000205993651633,-1.4850006103515554,-5.230003356933587,3,-0.09309159002243872,-1.6666539510576208,58.11999893188477,-1.2045359966708282,58.06000137329102,1.9999826605632496,57.06000137329102,-0.09309159002243872
3665,2012-10-05,58.2400016784668,58.88999938964844,57.93000030517578,58.13000106811523,558350.0,0.005872195917575818,-2.764686522955406,-0.35484347312464565,68.51000993229042,52.65615832686835,-1.6442797487999172,-1.9445561489225014,-0.777475146029559,-2.652347252991987,18.787154314569552,0.9899978637695384,-0.4465900222908914,1.8290012359619112,-0.5234392532202463,4.181441725144069,0.6527809913708325,3.00522148055299,-2.718824545147811,69.76751613263805,16.750960474114656,1.1762202445910799,10,-1.230001449584961,-1.7100028991699219,-0.5675020217895508,-1.5900020599365234,-5.30000305175782,4,-0.10971845845101158,-2.4193738924984123,57.9000015258789,-1.6666539510576208,58.11999893188477,-1.2045359966708282,58.06000137329102,-0.10971845845101158
3666,2012-10-08,57.33000183105469,58.04999923706055,57.31999969482422,58.0,466223.0,-0.01562499692970587,-1.1159332153914197,-6.0908586489106895,61.68744967809806,55.00261182387258,-0.46843835392086675,-1.0638999291696223,0.0698141331626232,-1.6782842152525674,19.563054223991063,0.9200019836425781,-0.1291509050533577,0.903001213073729,-1.4708489658861765,3.2768513920336346,-0.2839238764062202,2.0899263025536783,-1.4045660269761697,7.143019332337273,-47.405498928001606,1.186925089479952,10,-0.32000160217285156,-0.8000030517578125,0.3424978256225586,-0.35500144958496094,-4.350002288818359,0,-0.0948892773008686,-2.764686522955406,58.2400016784668,-2.4193738924984123,57.9000015258789,-1.6666539510576208,58.11999893188477,-0.0948892773008686
3667,2012-10-09,57.43999862670898,57.68000030517578,57.13999938964844,57.4000015258789,448116.0,0.0019186602501504169,1.0769247698345177,-0.05969732856589765,70.63372459123089,58.792488693057344,-0.31880611441275875,-1.1609619459573608,-0.1077436287825293,-1.7353822298399706,20.3006816868406,0.5400009155273438,0.1856482296691908,0.9669981002807546,-1.4497081557038598,3.383704356265369,-0.24135502771155615,2.1753512282730654,-1.15881519236207,17.142813546316557,-42.475501598828146,1.2083531279923077,10,-0.42999839782714133,-0.9099998474121023,0.23250102996826882,-0.3249988555908132,-4.85999679565429,1,-0.06389272731003859,-1.1159332153914197,57.33000183105469,-2.764686522955406,58.2400016784668,-2.4193738924984123,57.9000015258789,-0.06389272731003859
3668,2012-10-10,57.77000045776367,57.86000061035156,57.38000106811523,57.61000061035156,356879.0,0.005745157363239439,1.8235254518731696,4.000286123032904,76.44310080102834,62.62202049620932,-0.29759047928006765,-1.4835413344070574,-0.48803532259801585,-2.0114663422272088,21.162459529327126,0.47999954223633523,0.4644144101182306,1.243999862670897,-1.2401430570436318,3.728142782385426,0.0019284028136326015,2.4860713225281614,-1.175759108780582,36.00006103515625,-29.87240032311675,1.2420714598572653,10,-0.07500076293945312,-1.2400016784667969,-0.21250057220458984,-0.625,-5.840000152587891,2,-0.08429979043267077,1.0769247698345177,57.43999862670898,-1.1159332153914197,57.33000183105469,-2.764686522955406,58.2400016784668,-0.08429979043267077
3669,2012-10-11,57.849998474121094,58.349998474121094,57.7400016784668,57.79999923706055,396386.0,0.0013847674523719267,-6.176671229495321,0.3124955296473786,75.20529874333984,65.25532385662281,-0.19246311347076528,-1.5467569171595414,-0.6071472626119956,-2.028550497664483,21.680303498069424,0.6099967956542969,0.6858957394116985,1.262998008728026,-1.2908359848958355,3.8168320023518874,-0.013918988083908346,2.53991500553996,-0.9802661602581608,40.571376255580354,-29.794688494172597,1.276916996811931,10,-0.03499794006347656,-1.3199996948242188,-0.36249828338623047,-0.7049980163574219,-6.259998321533203,3,-0.09075194707824519,1.8235254518731696,57.77000045776367,1.0769247698345177,57.43999862670898,-1.1159332153914197,57.33000183105469,-0.09075194707824519
3670,2012-10-12,57.709999084472656,58.0,57.31999969482422,57.83000183105469,315022.0,-0.002420041371497428,1.9565289502927372,-2.40009155413138,71.00179941485491,67.08549984517296,0.030717689357516065,-1.3914641165907256,-0.47968086795363263,-1.8304430496130095,22.04585249588526,0.6800003051757812,0.9743488088023753,1.0679986953735323,-1.5348305498024075,3.670827940549472,-0.2334159272144376,2.3694133179615022,-0.5978347215154614,47.107448438495055,-24.158328796130192,1.3014146225879701,10,0.30500030517578125,-1.1800003051757812,-0.33249950408935547,-0.4349994659423828,-5.879997253417969,4,-0.08733323506295809,-6.176671229495321,57.849998474121094,1.8235254518731696,57.77000045776367,1.0769247698345177,57.43999862670898,-0.08733323506295809
3671,2012-10-15,57.849998474121094,58.11999893188477,57.6500015258789,57.72999954223633,326899.0,0.002425912179335077,-2.3571847027887975,-0.9999682115836989,70.43014575186629,68.2476843322003,0.016275665420224072,-1.446535744817396,-0.6408386504723893,-1.919392996993281,21.15507087425007,0.4699974060058736,1.163744141323356,1.1069982528686495,-1.5198196648521574,3.7338161705894564,-0.20641070599175748,2.4204072117290565,-0.529998779296875,58.677654684514835,-9.965113941169562,1.3134089588604037,10,0.16500091552734375,-1.3199996948242188,-0.6049985885620117,-0.5749988555908203,-6.349998474121094,0,-0.08487467548695926,1.9565289502927372,57.709999084472656,-6.176671229495321,57.849998474121094,1.8235254518731696,57.77000045776367,-0.08487467548695926
3672,2012-10-16,58.5099983215332,58.84000015258789,57.72000122070313,57.959999084472656,489550.0,0.01140881356647494,-1.1747658394041798,4.583367771879073,76.50002129876697,69.965794066724,-0.6405388225567918,-1.9821225299603782,-1.327336644642628,-2.5241469158884513,20.471547097325455,1.1199989318847585,1.2590100886300633,1.6234981536865263,-1.0625141725581244,4.309510479931177,0.28049199056420093,2.9665043168088516,-1.1899986267089844,78.2893597584695,9.66127503915429,1.3430061631223256,10,-0.4949989318847656,-1.9799995422363281,-1.264998435974121,-1.194997787475586,-6.959999084472656,1,-0.09451374018005554,-2.3571847027887975,57.849998474121094,1.9565289502927372,57.709999084472656,-6.176671229495321,57.849998474121094,-0.09451374018005554
3673,2012-10-17,58.1500015258789,58.58000183105469,57.9900016784668,58.36999893188477,376602.0,-0.006152739804844876,-1.1851974822862874,-0.39999583850632703,65.63111556859867,70.67140730889716,-0.30825489283913043,-1.4291967514831896,-0.9914751423538561,-2.123370100336743,19.17592782022448,0.5900001525878906,1.3438953532371798,1.094501304626455,-1.4525419689278465,3.6415445781807563,-0.17902033215069224,2.368022941403602,-0.6416018676757744,54.60536717704911,-10.223463475735294,1.2735216367771491,10,-0.13500213623046164,-1.6200027465820241,-0.8700017929077077,-0.49500083923339133,-6.720001220703118,2,-0.09578675062192998,-1.1747658394041798,58.5099983215332,-2.3571847027887975,57.849998474121094,1.9565289502927372,57.709999084472656,-0.09578675062192998
3674,2012-10-18,59.43000030517578,59.45000076293945,57.70000076293945,58.20000076293945,1108708.0,0.022012016263271095,1.755904518462227,-5.590972932669438,69.32413572423559,70.76186573022439,-1.5068623928736926,-2.4363783096263347,-2.2786541650946788,-3.3459497419367352,17.77808146491038,1.75,1.3405951953584676,2.122000122070311,-0.30677995476922604,4.550780198909848,0.9076100836505461,3.336390160490076,-1.7558086791992196,99.06101184346497,36.459050969637325,1.2143900384197668,10,-1.135000228881836,-2.6200008392333984,-2.15000057220459,-1.7649993896484375,-8.080001831054688,3,-0.1261988888017358,-1.1851974822862874,58.1500015258789,-1.1747658394041798,58.5099983215332,-2.3571847027887975,57.849998474121094,-0.1261988888017358
3675,2012-10-19,59.25,59.58000183105469,58.93999862670898,59.25,1142196.0,-0.003028778466287574,-1.0645173198793825,0.0,68.84684905909363,71.557354550335,-1.3058514940372916,-2.007238477010837,-2.1071065424429634,-3.1093134119145844,16.184183592369607,0.6400032043457102,1.321657020869381,1.7184997558593764,-0.5480369849742388,3.9850364966929916,0.5852313854425688,2.851768126276184,-1.5499992370605469,82.90146223450311,22.179785240504444,1.133268370416806,10,-0.8899993896484375,-2.375,-2.0299997329711914,-1.2649993896484375,-7.950000762939453,4,-0.12928269784661783,1.755904518462227,59.43000030517578,-1.1851974822862874,58.1500015258789,-1.1747658394041798,58.5099983215332,-0.12928269784661783
3676,2012-10-22,58.54999923706055,59.25,58.27999877929688,59.18999862670898,733314.0,-0.011814358868176389,1.5526276163228243,-100.0,54.446452184628924,69.75876872737923,-0.4633176930970464,-1.1097441629016913,-1.4219326114941566,-2.3427597069428785,14.93116883776581,0.9700012207031179,1.3162520683384287,0.8569990158081069,-1.1963221683465122,2.910320199962726,-0.1696615762692062,1.88365960788542,-0.8499984741210938,45.21265910626563,-10.582269689205702,1.0266605920773095,10,-0.09999847412109375,-1.6749992370605469,-1.347498893737793,-0.5649986267089844,-5.80999755859375,0,-0.11477365488593017,-1.0645173198793825,59.25,1.755904518462227,59.43000030517578,-1.1851974822862874,58.1500015258789,-0.11477365488593017
3677,2012-10-23,57.65999984741211,58.72000122070313,57.63999938964844,58.61999893188477,477210.0,-0.015200672950395067,-1.1600036621093892,1.5000000000000278,46.37224050686222,66.41756202802745,0.5153670733752094,-0.05811876261969928,-0.570947489491509,-1.371546489943988,13.608728848861121,1.0800018310546946,1.1918848525428416,-0.13750038146972798,-1.9323562010851276,1.6573554381456717,-1.0349282912774243,0.7599275283379683,1.9200019836425781,1.03095013371087,-48.540320768051195,0.8974279098076982,10,0.7900009155273438,-0.7849998474121094,-0.9274988174438477,0.04000091552734375,-5.020000457763672,1,-0.10683315753925693,1.5526276163228243,58.54999923706055,-1.0645173198793825,59.25,1.755904518462227,59.43000030517578,-0.10683315753925693
3678,2012-10-24,57.34000015258789,57.86999893188477,57.20000076293945,57.63000106811523,709345.0,-0.005549769262418458,-1.3508720268769239,0.30208457509794073,45.65215717285526,63.13387963130694,0.8582062904999717,0.44289324515453643,-0.31028151185725505,-0.9643436671481282,12.088285739616245,0.6699981689453196,1.1700315077328938,-0.557999992370604,-1.9512856604860573,0.8352856757448492,-1.2546428264283307,0.1386428416871226,2.2012016296386747,5.8823246562366265,-39.449066843850055,0.6966428340577274,10,1.0500011444091797,-0.4650001525878906,-0.6074991226196289,0.3600006103515625,-4.959999084472663,2,-0.10097664632227987,-1.1600036621093892,57.65999984741211,1.5526276163228243,58.54999923706055,-1.0645173198793825,59.25,-0.10097664632227987
3679,2012-10-25,57.65999984741211,58.02999877929688,57.11999893188477,57.459999084472656,316543.0,0.005580741087768848,-1.0681789611031731,-0.689655626003016,45.48284512662794,60.298440265948386,0.5681701642023143,0.22251154354680125,-0.67132319672627,-1.2050921693249848,11.90144988439,0.9099998474121094,1.0883172775502175,-0.2940002441406264,-1.53968127797512,0.9516807896938673,-0.9168407610578768,0.328840272776624,1.787553894042972,21.951230858693318,-19.451031144727917,0.6228405169172483,10,0.6900005340576172,-0.7849998474121094,-1.107499122619629,-0.1399993896484375,-4.8600006103515625,3,-0.10804716543050674,-1.3508720268769239,57.34000015258789,-1.1600036621093892,57.65999984741211,1.5526276163228243,58.54999923706055,-0.10804716543050674
3680,2012-10-26,57.11000061035156,57.72000122070313,56.5099983215332,57.72000122070313,723641.0,-0.00953866178487739,2.967218650724097,-3.0499914169639295,48.18480539346213,57.82673578168125,1.1444615480230524,0.8067868635159456,-0.1428457752611152,-0.5775966840217066,12.534975788536507,1.210002899169929,0.9209065743193179,-0.8394994735717773,-2.0972410599589324,0.4182421128153777,-1.4683702667653549,-0.21062868037819982,2.197899842529303,21.897880338310536,-22.853224518459584,0.6288707931935759,10,0.9349994659423828,-0.2350006103515625,-0.807499885559082,0.21500015258789062,-3.7600021362304688,4,-0.10085802967381563,-1.0681789611031731,57.65999984741211,-1.3508720268769239,57.34000015258789,-1.1600036621093892,57.65999984741211,-0.10085802967381563
3681,2012-10-29,57.04999923706055,57.1500015258789,56.54999923706055,56.97999954223633,401780.0,-0.0010506281325470823,3.444391070924171,-0.11475348325286906,46.755409766141774,54.521778944722904,1.2058579527655127,0.9128002231906578,-0.09970433634484266,-0.44844312994370483,13.275499833726476,0.6000022888183523,0.7589983565321603,-0.899000740051271,-2.1582385906878585,0.3602371105853166,-1.5286196653695612,-0.26938181473298073,2.0340690453125063,24.434398512787773,-22.82544554662696,0.6296189253182936,10,0.9950008392333984,0.05000114440917969,-0.9850006103515625,0.1700000762939453,-3.4699974060058594,0,-0.10078878311824258,2.967218650724097,57.11000061035156,-1.0681789611031731,57.65999984741211,-1.3508720268769239,57.34000015258789,-0.10078878311824258
3682,2012-10-30,56.70000076293945,57.33000183105469,56.27999877929688,56.959999084472656,758341.0,-0.006134942660853349,1.0999980926586288,-3.714277929155313,41.12768436781582,51.79917547796926,1.4216047053190906,1.2181415038727579,0.21870345031603478,-0.025356525085626913,13.344984183218683,1.0500030517578054,0.6349210358361006,-1.1809991836547837,-2.5565126743997624,0.1945143070901949,-1.868755929027273,-0.4932424382822944,2.178141922566411,24.000113351004057,-23.66434623217962,0.6877567453724908,10,1.2299995422363281,0.6550006866455078,-0.7725019454956055,0.5199985504150391,-2.9000015258789062,1,-0.0698412527546386,3.444391070924171,57.04999923706055,2.967218650724097,57.11000061035156,-1.0681789611031731,57.65999984741211,-0.0698412527546386
3683,2012-10-31,54.18999862670898,55.95000076293945,53.83000183105469,55.9000015258789,2149879.0,-0.04426811468177394,1.342538478885332,6.576976686180436,28.36878313343739,47.248580745658344,3.6998904161966166,3.6033683139639763,2.664073380506359,2.536854683536241,13.783867445608506,2.8699989318847656,0.436108875507891,-3.494501304626475,-5.6358880950175845,-1.353114514235365,-4.56519469982203,-2.42380790943092,4.428329668175991,8.571358505509332,-38.33836919885858,1.0706933951955555,10,2.5150032043457102,2.5150032043457102,1.7375001907348704,3.030000686645515,0.17000198364258523,2,-0.028603049941702374,1.0999980926586288,56.70000076293945,3.444391070924171,57.04999923706055,2.967218650724097,57.11000061035156,-0.028603049941702374
3684,2012-11-01,52.5099983215332,53.77999877929688,51.459999084472656,53.599998474121094,1986700.0,-0.03100203631206111,2.1999978953405255,0.6374259091122032,23.99998626708465,42.265595990990676,4.799811315937198,5.121437492604123,4.300173977992493,4.252799454590438,14.664249350337588,2.729999542236321,0.06778786184560204,-4.905001449584958,-8.052522506886511,-1.757480392283405,-6.478761978235738,-3.331240920934178,5.5337307976921295,16.77314502791551,-28.867694340978076,1.573760528650778,11,2.845001220703125,3.0100021362304688,3.4175004959106445,4.710000991821289,1.4000015258789062,3,-0.0024756666839326202,1.342538478885332,54.18999862670898,1.0999980926586288,56.70000076293945,3.444391070924171,57.04999923706055,-0.0024756666839326202
3685,2012-11-02,51.849998474121094,52.88000106811523,51.43000030517578,52.5,1571911.0,-0.012569031965507738,1.0567333290046208,0.5963315916384647,21.482880634023232,38.60297692981227,4.805032536191369,5.563407500231762,4.917048771583886,4.940161333564248,15.133781083297194,1.450000762939446,-0.223240051301957,-5.245501136779787,-9.227162415828673,-1.2638398577309005,-7.236331776304226,-3.254670497255347,5.272008440238864,7.118611191930947,-35.34996656617462,1.9908306395244422,11,3.2250022888183594,3.6550025939941406,3.96250057220459,5.370000839233398,2.3300018310546875,4,0.0183220981850869,2.1999978953405255,52.5099983215332,1.342538478885332,54.18999862670898,1.0999980926586288,56.70000076293945,0.0183220981850869
3686,2012-11-05,51.88999938964844,52.15999984741211,51.5,51.849998474121094,920643.0,0.0007714738033659518,1.2758543579490147,-0.06153972557719169,16.565654230365425,35.29113401020151,4.158244471046572,5.370296723141436,4.823827119445703,4.941764534456588,16.456510717551936,0.6599998474121094,-0.6861746496524788,-4.933500099182126,-9.54166872740592,-0.32533147095833215,-7.237584413294023,-2.629415785070229,4.321286467242054,7.796592635696506,-28.895807739882265,2.304084314111895,11,2.8400001525878906,3.615001678466797,3.9600000381469727,5.329999923706055,2.1100006103515625,0,0.02813642516179926,1.0567333290046208,51.849998474121094,2.1999978953405255,52.5099983215332,1.342538478885332,54.18999862670898,0.02813642516179926
3687,2012-11-06,53.77000045776367,53.79999923706055,51.9900016784668,52.0,1424108.0,0.036230508580238574,-1.022346916377012,44.248998664886514,30.82311599249759,33.643462767939546,1.864489201332546,3.3742507966780266,2.918446177081506,3.0965195306669173,17.471878335480735,1.9099998474121094,-1.133476801300688,-2.8699991226196317,-7.663363545321445,1.9233653000821818,-5.2666813339705385,-0.473316911268725,1.6762797108524623,51.76990963725777,16.626941990048486,2.3966822113509054,11,0.9599990844726562,1.7350006103515625,2.094999313354492,3.4499988555908203,-0.18999862670898438,1,-0.0035335433344142464,1.2758543579490147,51.88999938964844,1.0567333290046208,51.849998474121094,2.1999978953405255,52.5099983215332,-0.0035335433344142464
3688,2012-11-07,52.9000015258789,53.97000122070313,52.81000137329102,53.959999084472656,960725.0,-0.016180006034557493,1.1481442235691095,-0.5988685222901149,20.345152078541858,30.850385762596648,2.2779967027494266,4.0693314628849535,3.7533995913704388,3.982038273059082,18.286898411651727,1.1599998474121094,-1.4856854113903353,-3.4964981079101634,-8.536599731925286,1.5436035161049588,-6.0165489199177244,-0.9764472959026023,1.9036738645867786,57.874042946867156,29.543289358874905,2.5200508120075615,11,1.674999237060554,2.6049995422363352,3.2749977111816477,4.319997787475593,0.549999237060554,2,0.017013188756551667,-1.022346916377012,53.77000045776367,1.2758543579490147,51.88999938964844,1.0567333290046208,51.849998474121094,0.017013188756551667
3689,2012-11-08,52.599998474121094,53.4000015258789,52.459999084472656,52.97999954223633,728064.0,-0.00567113503032779,-1.8484929052394086,0.35849239937812855,20.125792414753718,27.732717653851267,1.994499315461212,4.169630210552434,3.993193803299654,4.301403025397242,18.700764840261368,0.9400024414062429,-1.75575536714166,-3.534001159667966,-8.797282165264797,1.7292798459288647,-6.165641662466378,-0.9023606568695541,1.6638889026981971,46.062903434127286,23.617331971878173,2.6316405027984144,11,1.7800025939941406,2.9050025939941406,3.739999771118164,4.620000839233398,0.2800025939941335,3,0.0334601176290219,1.1481442235691095,52.9000015258789,-1.022346916377012,53.77000045776367,1.2758543579490147,51.88999938964844,0.0334601176290219
3690,2012-11-09,52.66999816894531,52.9900016784668,52.25,52.790000915527344,712638.0,0.0013307927158716648,1.8461369171630624,0.3157958138834513,22.000005086261183,24.982117133864538,1.3728184261800322,3.902784139224522,3.8651363880851903,4.2421077251863935,19.743082550816805,0.7400016784667969,-2.0265654515462757,-3.2120014190673842,-8.637682155438213,2.213679317303445,-5.924841787252802,-0.49916105088196616,1.3000030517578196,47.368323510878696,26.654137323598416,2.7128403681854154,11,1.7100028991699219,2.835002899169922,3.7825002670288086,4.55000114440918,-0.22999954223633523,4,0.023542846432030196,-1.8484929052394086,52.599998474121094,1.1481442235691095,52.9000015258789,-1.022346916377012,53.77000045776367,0.023542846432030196
3691,2012-11-12,52.93999862670898,53.33000183105469,52.27000045776367,52.70000076293945,584907.0,0.0051262667011608976,1.0784253594028155,-1.9999364231673387,26.113365951295407,23.313859532028935,0.5123867231819688,3.421500356159619,3.527735268243042,3.9784228410852833,20.589295194111116,1.0600013732910156,-2.3489099652037098,-2.6965009689331154,-8.191139494803096,2.798137556936865,-5.443820231868109,0.05081829400187843,0.6236024475097821,47.97965494321249,23.752214328494134,2.7473192629349903,11,0.7500019073486399,2.565002441406257,3.830000877380378,4.280000686645515,-0.6499977111816335,0,0.023422775040292665,1.8461369171630624,52.66999816894531,-1.8484929052394086,52.599998474121094,1.1481442235691095,52.9000015258789,0.023422775040292665
3692,2012-11-13,52.97999954223633,53.15999984741211,52.61000061035156,52.86000061035156,619049.0,0.0007555896593312017,1.291665673254973,0.5000000000000148,27.29167792531463,23.194181175570854,-0.12380901920577969,3.105167212573363,3.4171522044877634,3.9507824028297023,20.749480148879947,0.5499992370605469,-2.689036921789267,-2.380000114440918,-7.822105991638296,3.0621057627564596,-5.101053053039607,0.34105282415777083,0.3500022888183594,42.44180372952911,15.237271629744559,2.7210529385986897,11,-0.279998779296875,2.5250015258789062,3.7899999618530273,4.239999771118164,-0.8499984741211009,1,0.019252556938029297,1.0784253594028155,52.93999862670898,1.8461369171630624,52.66999816894531,-1.8484929052394086,52.599998474121094,0.019252556938029297
3693,2012-11-14,52.58000183105469,53.06999969482422,52.31000137329102,53.06000137329102,519528.0,-0.007549975738726733,2.0400164796178886,-4.000031789426896,23.7603519923706,23.167555145047068,0.026589859326286103,3.2321950574344527,3.7652877220972414,4.356788617335326,20.988695334091663,0.759998321533196,-3.0630578360766876,-2.501497840881349,-7.912431906539503,2.9094362247768046,-5.206964873710426,0.20396919194772778,-1.1500015258789062,28.695773321038036,0.7925824183415315,2.7054670328290777,11,0.11999893188476562,2.924999237060547,4.189997673034668,4.639997482299805,-0.39000320434571023,2,0.019018637603192,1.291665673254973,52.97999954223633,1.0784253594028155,52.93999862670898,1.8461369171630624,52.66999816894531,0.019018637603192
3694,2012-11-15,51.93000030517578,52.61999893188477,51.81000137329102,52.47999954223633,663978.0,-0.01236214346221276,-1.0506342561071964,1.1458328366274695,23.517398206547384,23.39361265310531,0.6544935865136807,3.469383067002873,4.347712434782437,5.011794365843393,20.573919967976583,0.80999755859375,-3.426346949258459,-2.7764993667602553,-7.952994339233172,2.399995605712661,-5.364746852996717,-0.1882518805237936,-0.4672000122070301,7.89466419380621,-19.910246918562045,2.588247486236459,11,0.8050003051757812,3.575000762939453,5.182498931884766,5.289999008178711,0.279998779296875,3,0.029270180027558768,2.0400164796178886,52.58000183105469,1.291665673254973,52.97999954223633,1.0784253594028155,52.93999862670898,0.029270180027558768
3695,2012-11-16,51.59000015258789,52.099998474121094,51.52999877929688,51.83000183105469,866405.0,-0.006547278077986163,-2.166626047704408,0.43636729343385655,22.862841606722355,24.093300139367194,1.0658164607489837,3.3793523967631174,4.592869859014023,5.358544897513227,20.091699351813485,0.5699996948242116,-3.4783521877510424,-2.733499526977539,-7.6199333808662075,2.1529343269111294,-5.176716453921877,-0.2902826000332013,-0.09505587158203355,3.3334039757551395,-23.8693496334387,2.4432169269443356,11,1.1599998474121165,3.9150009155273438,5.5824995040893555,5.489999771118164,0.5900001525878906,4,0.025004863572628322,-1.0506342561071964,51.93000030517578,2.0400164796178886,52.58000183105469,1.291665673254973,52.97999954223633,0.025004863572628322
3696,2012-11-19,51.83000183105469,51.93000030517578,51.15999984741211,51.9000015258789,606927.0,0.004652096874528944,10.846411174364693,0.29166335532064114,25.527664199575597,23.504916606820302,0.912352759431478,2.7511447770669406,4.275622574788557,5.106639085862334,20.61031534194646,0.7700004577636719,-3.3084006068806247,-2.1574979782104506,-6.734630724562827,2.4196347681419255,-4.446064351386639,0.1310683949657374,1.2399978637695312,33.500099182128906,5.648831047116893,2.2885663731761894,11,0.7349987030029297,3.539999008178711,5.442497253417969,5.029996871948242,0.47999954223633523,0,0.011769183370717196,-2.166626047704408,51.59000015258789,-1.0506342561071964,51.93000030517578,2.0400164796178886,52.58000183105469,0.011769183370717196
3697,2012-11-20,51.5,51.93999862670898,51.4000015258789,51.58000183105469,699410.0,-0.006367004040060853,-2.857138964577461,1.1428882833788625,32.68985954368023,24.876550769613456,0.9906722508919827,2.736283422641023,4.5387480253907455,5.416789158100443,21.962123179581152,0.5399971008300781,-3.038277734958413,-2.179499816894534,-6.539999636365295,2.1810000025762264,-4.359749726629914,0.0007500928408461505,1.5317996978759751,17.801056531421324,-11.973083191450794,2.180249909735382,11,0.7800006866455078,3.8700008392333984,5.772499084472656,5.094999313354492,0.6699981689453125,1,0.015339823602472658,10.846411174364693,51.83000183105469,-2.166626047704408,51.59000015258789,-1.0506342561071964,51.93000030517578,0.015339823602472658
3698,2012-11-21,51.54999923706055,51.70000076293945,51.22000122070313,51.5,688076.0,0.0009708589720494043,1.7428365903368495,-0.6249761586877742,42.182426815675775,27.327287925271463,0.8147123480222618,2.3507975928172016,4.414949396551343,5.347346716654904,23.934872573965777,0.479999542236321,-2.717453747434142,-1.8400005340576158,-5.9381543723489045,2.258153304233673,-3.8890774532032637,0.20907638508803217,1.4443644638061528,26.71230371280002,-4.51195893026949,2.049076919145646,11,0.6950016021728516,3.8200016021728516,5.722499847412109,5.045000076293945,-0.1100006103515696,2,0.01125124810162359,-2.857138964577461,51.5,10.846411174364693,51.83000183105469,-2.166626047704408,51.59000015258789,0.01125124810162359
3699,2012-11-22,51.43000030517578,51.61000061035156,51.08000183105469,51.43000030517578,904702.0,-0.00232781636587287,1.9444326707074133,0.0,46.25002043585594,30.021734075226433,0.8395850226293646,2.0871382400240392,4.460811924734898,5.447326615252379,25.876185495880932,0.529998779296875,-2.6762678007466647,-1.6484994888305664,-5.303162285027781,2.0061633073666485,-3.475830886929174,0.17883190926804104,1.5276761186218266,34.313688824396195,0.03856180603698789,1.827331398098609,11,0.7750015258789062,3.9000015258789062,5.842498779296875,5.164999008178711,0.18000030517578125,3,0.014777334571719036,1.7428365903368495,51.54999923706055,-2.857138964577461,51.5,10.846411174364693,51.83000183105469,0.014777334571719036
3700,2012-11-23,51.349998474121094,51.88000106811523,51.209999084472656,51.290000915527344,799043.0,-0.0015555479405010564,-5.090893327784649,100.0,45.212763798838544,32.143889391620114,0.7964043337789306,1.806088632921572,4.464863964956294,5.502010481347341,27.91113962381423,0.670001983642571,-2.442203035082997,-1.4405012130737305,-4.636534856307726,1.7555324301602653,-3.038518034690725,0.15751560854326385,1.5325709659667979,31.3950754736233,-5.972077643992677,1.5980168216169968,11,0.7700023651123047,3.9800033569335938,6.20250129699707,5.460000991821289,-0.14999771118164062,4,0.01674782153664478,1.9444326707074133,51.43000030517578,1.7428365903368495,51.54999923706055,-2.857138964577461,51.5,0.01674782153664478
3701,2012-11-26,51.29999923706055,51.70000076293945,51.04999923706055,51.33000183105469,607237.0,-0.0009736950057699367,-1.4528239417865652,-0.5000635808748728,17.585329955845694,31.065406283901346,0.6585596879287934,1.4790571113640922,4.461912034625641,5.534925896958427,30.096245152633827,0.6500015258789062,-2.1750490704191705,-1.203000450134276,-3.7553833474033596,1.3493824471348077,-2.4791918987688177,0.07319099850026589,1.5104674986660171,28.08990690417839,-7.147419726645779,1.2761914486345418,11,0.7600002288818359,3.8500003814697266,6.317501068115234,5.575000762939453,-0.18000030517577414,0,0.017154017177440695,-5.090893327784649,51.349998474121094,1.9444326707074133,51.43000030517578,1.7428365903368495,51.54999923706055,0.017154017177440695
3702,2012-11-27,52.7400016784668,52.86000061035156,51.36000061035156,51.36000061035156,1246635.0,0.028070223446825082,-1.1739113608783749,-45.99605848696758,48.17352135050474,33.777980657027356,-0.915322542810344,-0.28757395579778233,2.990724925358691,4.0812496072859545,31.588042242581366,1.5600013732910156,-1.9192600662567827,0.4350019454956069,-1.193810985794478,2.063814876785692,-0.3794045201494356,1.2494084111406494,-1.69000244140625,93.37022978791563,58.47660148073531,0.814406465645041,11,-0.7850017547607422,2.144998550415039,4.92249870300293,4.134998321533203,-2.5500030517578196,1,-0.008153209925879423,-1.4528239417865652,51.29999923706055,-5.090893327784649,51.349998474121094,1.9444326707074133,51.43000030517578,-0.008153209925879423
3703,2012-11-28,52.63999938964844,52.68999862670898,51.959999084472656,52.459999084472656,685729.0,-0.0018961373840681306,4.214305177111931,0.13043490279440179,50.478478942546026,36.77365629436055,-0.9006249239497208,-0.32638140662534454,3.0857845076086647,4.160151546572173,31.151274322561612,0.7800025939941406,-1.753006492697473,0.4124996185302763,-0.9671097078059603,1.7921089448665128,-0.277305044637842,1.1023042816983946,-1.5900001525878906,87.84524564734943,52.118715946210685,0.6898046631681192,11,-0.6849994659423828,1.8999996185302734,5.022500991821289,4.2350006103515625,-3.7350006103515554,2,-0.008928594721745897,-1.1739113608783749,52.7400016784668,-1.4528239417865652,51.29999923706055,-5.090893327784649,51.349998474121094,-0.008928594721745897
3704,2012-11-29,52.38000106811523,52.93000030517578,52.099998474121094,52.81999969482422,794311.0,-0.0049391778979454015,1.5151576452908708,-2.4444326707074526,46.681960349904024,39.420225043602954,-0.6370765500153581,-0.08076222704692526,3.350289781011398,4.390138196994364,29.394441644784564,0.8300018310546875,-1.6177396886580766,0.1590011596679588,-1.2162220944406812,1.5342244137765988,-0.5286104673863647,0.8466127867222824,-1.2938018035888632,70.74473805422105,34.98341896614522,0.6876116270543213,11,-0.3900012969970632,2.1599979400634837,5.252499580383308,4.494998931884773,-4.17499923706054,3,-0.01794582707594572,4.214305177111931,52.63999938964844,-1.1739113608783749,52.7400016784668,-1.4528239417865652,51.29999923706055,-0.01794582707594572
3705,2012-11-30,52.79999923706055,53.02000045776367,52.16999816894531,52.47000122070313,706193.0,0.008018292485316048,1.207796840243546,-0.7499978325515787,48.4513356491563,41.96729964911192,-0.9693207155441215,-0.4489578291669716,2.926876808285023,3.9571153945732007,27.492451180327947,0.8500022888183594,-1.3951877894242202,0.5314992904663072,-0.855345544274833,1.9183441252074473,-0.16192312690426292,1.2249217078368773,-1.640047930908203,88.83243226496057,52.36049299589248,0.6934224173705715,11,-0.7649993896484375,1.585000991821289,4.812500953674316,4.075000762939453,-3.6199989318847656,4,-0.0225378531042425,1.5151576452908708,52.38000106811523,4.214305177111931,52.63999938964844,-1.1739113608783749,52.7400016784668,-0.0225378531042425
3706,2012-12-03,53.349998474121094,53.6500015258789,52.7400016784668,52.86999893188477,794832.0,0.010416652367572388,-1.459478825682379,1.4545528107552088,53.67791989139872,44.29930635441397,-1.4315799268537646,-0.9317401732859523,2.3623748938662743,3.382627411216589,25.235176284939477,0.9099998474121023,-1.0939323040980895,1.0084985733032212,-0.4464859523103115,2.463483098916754,0.2810063104964584,1.735990836109984,-2.0784442188720718,86.8994352917662,49.068341510841684,0.7274922628067656,12,-0.9999980926513672,0.8400020599365234,4.110001564025879,3.5250015258789062,-3.7399978637695312,0,-0.04029986452997847,1.207796840243546,52.79999923706055,1.5151576452908708,52.38000106811523,4.214305177111931,52.63999938964844,-0.04029986452997847
3707,2012-12-04,53.58000183105469,53.84000015258789,53.15999984741211,53.34000015258789,953197.0,0.004311215810908875,-1.2666590373012392,0.500003973646782,60.28804840104798,46.311042086121994,-1.4924542792077773,-1.2402983236679077,2.112183024612058,3.127148405309235,24.57211855401466,0.6800003051757812,-0.7263071890168575,1.2480018615722628,-0.16971484032842454,2.66571856347295,0.5391435106219191,1.9568602125226064,-2.1181717941552733,86.17030990339487,45.234551219040426,0.7088583509503421,12,-1.1350021362304688,0.6099987030029297,3.9924983978271484,3.2949981689453125,-3.6050033569335938,1,-0.045912706515513935,-1.459478825682379,53.349998474121094,1.207796840243546,52.79999923706055,1.5151576452908708,52.38000106811523,-0.045912706515513935
3708,2012-12-05,53.79999923706055,53.81999969482422,53.38000106811523,53.6500015258789,673404.0,0.004105961151318116,3.6315979681571613,0.6249860923468468,71.10606312413937,49.07282460704238,-1.5195186101823381,-1.4644986462240084,1.8818742841702232,2.8787042035125623,24.03355213059657,0.4399986267089915,-0.38773158061889035,1.422999382019043,-0.12204494438057623,2.968043708418662,0.6504772188192334,2.1955215452188526,-2.1003521885922822,97.7010990263762,50.41359630087307,0.7725221631998078,12,-1.3549995422363281,-0.2999992370605469,3.842501640319824,3.075000762939453,-3.4199981689453196,2,-0.0671003840435892,-1.2666590373012392,53.58000183105469,-1.459478825682379,53.349998474121094,1.207796840243546,52.79999923706055,-0.0671003840435892
3709,2012-12-06,54.36000061035156,54.36999893188477,53.65999984741211,53.81000137329102,751914.0,0.010408947606550312,1.4912428641221411,3.666717530072768,79.78491695044417,52.91417495722078,-1.810594785957278,-1.9877999990124806,1.2788483889336248,2.280769261095621,23.466602027618894,0.7099990844726634,-0.12591666740983243,1.895000648498538,0.11400727722120507,3.675994019775871,1.0045039628598715,2.7854973341372045,-2.4463182514713324,99.54553099700514,44.76907879232651,0.8904966856386658,12,-1.6500015258789062,-1.6500015258789062,2.345001220703125,2.345001220703125,-4.25,3,-0.10034955426427838,3.6315979681571613,53.79999923706055,-1.2666590373012392,53.58000183105469,-1.459478825682379,53.349998474121094,-0.10034955426427838
3710,2012-12-07,53.90999984741211,54.56000137329102,53.77999877929688,54.4900016784668,734721.0,-0.008278159637359561,1.1666701987877333,-1.0545502465685153,71.39913706288979,58.893486858003456,-1.0720016431739978,-1.5179651206910805,1.6584314862999179,2.683607435083502,22.812962559332142,0.7800025939941406,0.03246844015902184,1.3829998016357408,-0.510802988728571,3.2768025920000525,0.43609840645358844,2.329901196817893,-1.701559499771335,64.28562445766289,6.536218060616747,0.9469013951821551,12,-0.9499988555908203,-1.1049995422363281,1.5275001525878906,1.6100006103515625,-3.3800010681152273,4,-0.10582448585614834,1.4912428641221411,54.36000061035156,3.6315979681571613,53.79999923706055,-1.2666590373012392,53.58000183105469,-0.10582448585614834
3711,2012-12-10,54.18000030517578,54.29999923706055,53.88000106811523,53.97000122070313,534420.0,0.0050083557508417975,-1.1538401345905132,-0.36206624398199294,77.91665209665157,62.19827916313088,-0.9951638839666757,-1.7816507630697629,1.3242122214289793,2.362745430595865,22.4725389836138,0.4199981689453196,0.18999789195603967,1.5910001754760756,-0.4362242486982595,3.6182245996504108,0.5773879633889081,2.604612387563243,-1.6423414139439743,72.85709614661464,9.63915146048653,1.013612212087168,12,-0.9200000762939453,-1.375,1.1100006103515625,1.3250007629394531,-3.3800010681152344,0,-0.09228497548609926,1.1666701987877333,53.90999984741211,1.4912428641221411,54.36000061035156,3.6315979681571613,53.79999923706055,-0.09228497548609926
3712,2012-12-11,54.0,54.47999954223633,53.91999816894531,54.33000183105469,646538.0,-0.003322264750127424,-1.2856942671192353,-1.5714441416894265,74.84785715556903,64.90598785346677,-0.6902210081821636,-1.6035303356975277,1.4043401264385693,2.5168266040291982,22.182088016857367,0.5600013732910156,0.37607625286941015,1.3599998474121122,-0.7579338357623868,3.4779335305866113,0.3010330058248627,2.4189666889993617,-1.179213161279904,52.54226877444796,-14.661639649926514,1.0589668415872502,12,-0.6700000762939453,-1.1949996948242188,1.1175003051757812,1.5050010681152344,-2.3600006103515625,1,-0.08129628499348962,-1.1538401345905132,54.18000030517578,1.1666701987877333,53.90999984741211,1.4912428641221411,54.36000061035156,-0.08129628499348962
3713,2012-12-12,53.58000183105469,53.91999816894531,53.52000045776367,53.79999923706055,670977.0,-0.0077777438693575895,-1.3529266568681348,0.6666551070421233,70.55449470246104,67.55849167041755,-0.1372996038553893,-1.1644767498697561,1.7155921306987452,2.9043681546403803,21.484909519250035,0.4799995422363281,0.6988818484423689,0.8900016784667955,-1.2687897971401583,3.048793154073749,-0.18939405933668496,1.9693974162702759,-0.5157249574946619,5.769357737593035,-62.88528286386212,1.0793957378034775,12,-0.21500205993652344,-0.7750015258789062,1.5374984741210938,1.9249992370605469,-1.8700027465820312,2,-0.06728262847583844,-1.2856942671192353,54.0,-1.1538401345905132,54.18000030517578,1.1666701987877333,53.90999984741211,-0.06728262847583844
3714,2012-12-13,53.45000076293945,53.68999862670898,53.02999877929688,53.209999084472656,737015.0,-0.0024262983141573047,-1.1999910990736726,-1.0909295833261083,69.88637554086668,69.94016276949648,0.179297613009048,-0.9641972469782019,1.7401865590338303,2.9914065283700566,20.281703021915554,0.6599998474120952,0.7850085534947624,0.6840005874633803,-1.4691507924088185,2.837151967335579,-0.3925751024727191,1.7605762773994797,1.1100006103515696,27.451063500888385,-44.019891581056726,1.076575689936099,12,0.20000076293945312,-0.6450004577636719,1.5900001525878906,2.0550003051757812,-1.5,3,-0.05743685034618118,-1.3529266568681348,53.58000183105469,-1.2856942671192353,54.0,-1.1538401345905132,54.18000030517578,-0.05743685034618118
3715,2012-12-14,52.88000106811523,53.54999923706055,52.6500015258789,53.38999938964844,898725.0,-0.010664166261704633,1.1686743665519361,-2.1249781451164567,63.62069827338989,71.04491592305106,0.8513695967496844,-0.3084110957873065,2.1850220131578624,3.4920194597725285,18.99126151533826,0.8999977111816477,0.8599563428893617,0.04950084686278444,-2.0313949186874325,2.1303966124130014,-0.9909470359123276,1.0899487296378965,1.6494002532959158,12.568294620020254,-61.730183875782004,1.0404478827751098,12,0.7250003814697337,-0.07500076293944602,2.062500000000007,2.625000000000007,-1.4000015258788991,4,-0.05238276100251216,-1.1999910990736726,53.45000076293945,-1.3529266568681348,53.58000183105469,-1.2856942671192353,54.0,-0.05238276100251216
3716,2012-12-17,52.43999862670898,53.02000045776367,52.4000015258789,52.9000015258789,680571.0,-0.008320772173197932,-1.29630466879069,0.9019694374424863,46.8749701976965,69.55457390045645,1.28370947748585,0.1893415685927451,2.521503234829467,3.8614478632874594,17.50016574115637,0.6199989318847727,0.9726388668853048,-0.421001434326179,-2.4575616819609962,1.6155588133086383,-1.439281558143584,0.5972786894912261,2.014226702880876,1.9229393737654883,-67.07298773420648,1.0182801238174077,12,1.0400028228759837,0.365001678466804,2.502502441406257,3.065002441406257,-0.23999786376952414,0,-0.0364225762286593,1.1686743665519361,52.88000106811523,-1.1999910990736726,53.45000076293945,-1.3529266568681348,53.58000183105469,-0.0364225762286593
3717,2012-12-18,52.290000915527344,52.77000045776367,52.18000030517578,52.4000015258789,949953.0,-0.002860368327798457,-2.575738660008323,0.2391302545050307,46.39176717282866,66.80854101697747,1.376199115259766,0.42325949511474903,2.560556288451906,3.936887789870795,16.025067257046228,0.5900001525878906,1.0485507980148583,-0.6104991912841768,-2.5649008408071836,1.34390245823883,-1.5877000160456802,0.36670163347732654,2.0409709858398557,6.321881919628177,-57.79922647553578,0.9772008247615024,12,1.0799999237060547,0.5149993896484375,2.307499885559082,3.2150001525878906,0.20000076293945312,1,-0.028494963709674526,-1.29630466879069,52.43999862670898,1.1686743665519361,52.88000106811523,-1.1999910990736726,53.45000076293945,-0.028494963709674526
3718,2012-12-19,52.13000106811523,52.709999084472656,52.13000106811523,52.2599983215332,713984.0,-0.0030598555098629854,-7.923234931626577,1.181786655569568,47.36842105263158,63.206708139442746,1.4241636883228708,0.6629282343314884,2.59482625460398,4.027987409816419,14.373837710752518,0.579998016357429,1.0496585911775824,-0.799499130249032,-2.6855422535830726,1.0865439930850087,-1.7425206919160487,0.14352243141798482,2.028893105556662,0.0,-60.66909744073567,0.9430215616670187,12,1.2150001525878977,0.674999237060554,1.9724998474121165,3.375000000000007,-0.20000076293944602,2,-0.009399609983251955,-2.575738660008323,52.290000915527344,-1.29630466879069,52.43999862670898,1.1686743665519361,52.88000106811523,-0.009399609983251955
3719,2012-12-20,52.18999862670898,52.43000030517578,51.959999084472656,52.0099983215332,645997.0,0.001150921875396671,-2.35716621253406,-1.3846469863253583,43.05238388198934,60.05706889712047,1.1443177593510754,0.6986050333375076,2.4046247440968713,3.904327495603887,12.608923296374385,0.470001220703125,0.9922134533905194,-0.7775014877319393,-2.5643532573907564,1.0093502819268778,-1.6709273725613443,0.11592439709746571,1.766006236407243,14.465378626660685,-40.879780466379565,0.8934258848294072,12,1.030000686645515,0.615001678466804,1.9125022888183665,3.315002441406257,-0.1999969482421804,3,-0.00919715567861068,-7.923234931626577,52.13000106811523,-2.575738660008323,52.290000915527344,-1.29630466879069,52.43999862670898,-0.00919715567861068
3720,2012-12-21,52.209999084472656,52.61000061035156,51.849998474121094,51.849998474121094,1267771.0,0.0003832239565042528,-3.2222269317170347,2.000000000000079,35.23317086283305,55.31445987114064,0.958621906187993,0.7866701313407916,2.256481507332353,3.834505129313733,11.026888987650024,0.7600021362304688,0.8566269312211574,-0.8005010604858427,-2.460336348665237,0.8593342276935516,-1.6304187045755398,0.029416583603854463,1.5064850852063358,30.76923076923077,-19.734199121961044,0.8299176440896978,12,0.9549999237060547,0.595001220703125,1.9100017547607422,3.295001983642578,-0.3400001525878835,4,-0.004979856849116948,-2.35716621253406,52.18999862670898,-7.923234931626577,52.13000106811523,-2.575738660008323,52.290000915527344,-0.004979856849116948
3721,2012-12-27,52.18000030517578,52.68999862670898,51.66999816894531,52.41999816894531,452062.0,-0.0005745791959953506,1.6153898822332937,-0.6666596024244479,30.874275363074176,50.42850633864121,0.7544213101437265,0.9338559719467625,2.1508336034034556,3.809051918758996,9.31891191873567,1.0200004577636648,0.6072419050891398,-0.874499893188478,-2.383190448284573,0.634190661907617,-1.6288451707365255,-0.1201546156404305,1.2751758671251068,46.36373409534642,0.35656082795043176,0.7543452775480491,12,0.6149978637695312,0.625,1.947500228881836,3.325000762939453,-0.18000030517578125,3,-0.01341511611432511,-3.2222269317170347,52.209999084472656,-2.35716621253406,52.18999862670898,-7.923234931626577,52.13000106811523,-0.01341511611432511
3722,2012-12-28,52.31000137329102,52.65999984741211,52.16999816894531,52.2400016784668,311785.0,0.0024913964613821893,-3.6665334592748673,-0.2916679912261478,29.131680796363753,45.825971460185954,0.40172968975857515,0.8115997610608545,1.8626227120650114,3.6175646728519766,8.997866746394909,0.4900016784667969,0.41990814750315764,-0.7229988098144489,-2.262501349141047,0.8165037295121493,-1.4927500794777444,0.046752459848846684,0.8595463184729724,61.538715475186834,21.15876755022026,0.7697512696632983,12,0.3699970245361257,0.4949989318847585,1.657499313354485,3.0599994659423757,-1.1300010681152415,4,-0.0021028600165117206,1.6153898822332937,52.18000030517578,-3.2222269317170347,52.209999084472656,-2.35716621253406,52.18999862670898,-0.0021028600165117206
3723,2013-01-02,52.16999816894531,52.9900016784668,51.79999923706055,52.599998474121094,1019512.0,-0.0026764137004438027,-1.034195391055988,-6.142888283378123,15.238073324501315,39.7539378805898,0.3583774816242169,0.9640116368386202,1.851132848185621,3.6981561599917754,8.814179208703447,1.19000244140625,0.15384382037665034,-0.8395019531250014,-2.418115676833267,0.7391117705832642,-1.6288088149791378,-0.05019509127086508,-0.5,37.87868716964665,4.7769537755434115,0.7893068618541335,1,0.4400005340576172,0.6350021362304688,1.6550025939941406,3.200002670288086,-0.15999984741210938,2,0.006133860853994921,-3.6665334592748673,52.31000137329102,1.6153898822332937,52.18000030517578,-3.2222269317170347,52.209999084472656,0.006133860853994921
3724,2013-01-03,51.43999862670898,52.16999816894531,51.33000183105469,52.099998474121094,973378.0,-0.013992707837027996,1.0999928474358058,1.534882276751671,13.994154505235187,34.23987746190595,0.8641486404707805,1.7075233776114587,2.376768705190898,4.365173254033905,9.084336387968811,0.839996337890625,-0.1241536261664109,-1.5225013732910213,-3.2306851903902754,0.18568244380823273,-2.3765932818406483,-0.6684094647413943,1.5500030517578196,6.626313600315778,-21.600140411364873,0.8540919085496256,1,0.7350025177002024,1.365001678466804,2.367502212524421,3.930002212524421,0.5900001525879048,3,0.009525693848140726,-1.034195391055988,52.16999816894531,-3.6665334592748673,52.31000137329102,1.6153898822332937,52.18000030517578,0.009525693848140726
3725,2013-01-04,51.61000061035156,51.9900016784668,51.20000076293945,51.47000122070313,874371.0,0.0033048598013436514,-1.3235310617195302,-0.21212033638700542,11.411437212180019,30.299484907959673,0.5532300102127437,1.5218232652870114,2.0059677733736336,4.1330170210654416,9.523920310280772,0.7900009155273438,-0.3692337401160586,-1.2929994583129911,-3.1047755593408013,0.518776642714819,-2.1988875088268927,-0.3871114077990896,1.3800010681152344,22.90500769332407,0.31064441794642406,0.9058880505139044,1,0.4850006103515625,1.1949996948242188,2.157501220703125,3.720001220703125,0.45999908447265625,4,0.007362934772742857,1.0999928474358058,51.43999862670898,-1.034195391055988,52.16999816894531,-3.6665334592748673,52.31000137329102,0.007362934772742857
3726,2013-01-07,51.20000076293945,51.77000045776367,51.09000015258789,51.5099983215332,727677.0,-0.00794419381056688,-1.5660447976046525,-2.2142779291554255,10.674183188979,26.33086446530971,0.8591917899890191,1.8577392476677232,2.228830968601116,4.478805477766471,10.750845164295185,0.6800003051757812,-0.6315639930928114,-1.5954994201660142,-3.54546862878275,0.3544697884507215,-2.570484024474382,-0.6205148158576463,1.7184008789062517,5.789501158462397,-12.478948954504578,0.9749846043083688,1,0.8400001525878906,1.6049995422363281,2.52500057220459,4.130001068115234,0.6399993896484375,0,0.013085901542218226,-1.3235310617195302,51.61000061035156,1.0999928474358058,51.43999862670898,-1.034195391055988,52.16999816894531,0.013085901542218226
3727,2013-01-08,51.11999893188477,51.56000137329102,50.9900016784668,51.209999084472656,800634.0,-0.001562535739503157,-2.2571908140688586,0.2903253593226784,11.801256952630823,22.378957343087404,0.8445934560231763,1.8382419578433016,2.1455998969267895,4.486772651417972,12.160309748241223,0.5699996948242259,-0.8394104506424611,-1.5525011062621985,-3.601921331755463,0.496919119231066,-2.5772112190088308,-0.5277909935155662,1.6886986206054644,6.499862670898793,-12.798178767426936,1.0247101127466327,1,0.8700027465820241,1.6550025939941335,2.4850006103515554,4.1950016021728445,1.1500015258788991,1,0.017214418750043148,-1.5660447976046525,51.20000076293945,-1.3235310617195302,51.61000061035156,1.0999928474358058,51.43999862670898,0.017214418750043148
3728,2013-01-09,50.18999862670898,51.38999938964844,50.1500015258789,51.22999954223633,1205536.0,-0.018192494612822352,-1.2142915531334997,11.555546136566921,9.452752842041747,18.645665005315454,1.643272216789704,2.618157437425232,2.908511230639853,5.330775153041657,13.922701224821468,1.2399978637695384,-0.9339243846948904,-2.302001380920416,-4.558712498875856,-0.045290262964975625,-3.4303569398981395,-1.1736458219426922,2.4732032558593815,1.9800577870942087,-15.613895192644227,1.1283555589777206,1,1.3800029754638743,2.1650028228759837,3.230001449584968,5.12500190734864,1.9099998474121165,2,0.019725078811617447,-2.2571908140688586,51.11999893188477,-1.5660447976046525,51.20000076293945,-1.3235310617195302,51.61000061035156,0.019725078811617447
3729,2013-01-10,48.90499877929688,49.70000076293945,47.790000915527344,49.70000076293945,2603755.0,-0.025602707363460153,3.805019073438737,0.7644243113376984,8.025358246868691,15.622574714652744,2.6968988455207494,3.661241963982043,3.997729158547777,6.529255848464082,15.682543587684162,2.3999977111816335,-1.0581951036622144,-3.314251136779781,-5.9130297322170975,-0.7154725413424643,-4.613640434498436,-2.014861839061126,3.50688306760253,26.547563362564368,7.9742945970756125,1.2993892977186572,1,1.4850025177001882,2.2700023651122976,4.342500686645501,6.410001754760735,3.1750030517578054,3,0.06349043287474276,-1.2142915531334997,50.18999862670898,-2.2571908140688586,51.11999893188477,-1.5660447976046525,51.20000076293945,0.06349043287474276
3730,2013-01-11,48.20500183105469,49.39500045776367,48.1500015258789,49.0,1464461.0,-0.014313402836409583,-1.7513825661776827,0.9999952016506412,7.607630618088379,13.037391965209878,3.094458037063802,4.123325466943086,4.5075043945343225,7.151037538858695,17.340763608761687,1.2449989318847727,-1.2099384455139202,-3.7289981842041016,-6.762427393009098,-0.6955689753991052,-5.245712788606596,-2.212283579801607,3.652254304080074,10.427159880881751,-9.82875313978228,1.5167146044024973,1,2.184999465942383,2.969999313354492,5.05999755859375,7.10999870300293,3.9949989318847656,4,0.07934854896692589,3.805019073438737,48.90499877929688,-1.2142915531334997,50.18999862670898,-2.2571908140688586,51.11999893188477,0.07934854896692589
3731,2013-01-14,49.18000030517578,49.4900016784668,48.5,48.5,1969818.0,0.020226085200415467,-1.9117683357829662,-0.8553482658682175,23.281780297022237,12.387403020838601,1.8429647405583864,2.9033916664938175,3.351626135514536,6.105573410349706,19.030303452521203,1.2849998474121094,-1.3372353687057483,-2.503999710083008,-5.581867657518046,0.5738682373520305,-4.042933683800527,-0.9650657363654886,2.189185203606087,36.87000585864568,14.23803016426496,1.53893397371752,1,1.210000991821289,1.9950008392333984,4.029999732971191,6.135000228881836,3.229999542236328,0,0.05876371231629074,-1.7513825661776827,48.20500183105469,3.805019073438737,48.90499877929688,-1.2142915531334997,50.18999862670898,0.05876371231629074
3732,2013-01-15,49.61000061035156,49.90999984741211,49.09500122070313,49.27999877929688,1186403.0,0.008743397773637751,-1.3285776566757763,0.4852965925792847,29.31034158765334,13.950988383411048,1.1060000035226807,2.2426208546130937,2.7532965604183204,5.601783017624264,20.362461274341783,0.8149986267089773,-1.4383283039080297,-1.854499435424806,-4.862280593615949,1.1532817227663372,-3.3583900145203742,-0.350608856329238,1.3296827472397652,50.55556850669374,24.02556429484759,1.5038905790955703,1,0.3699989318847656,1.5650005340576172,3.6599998474121094,5.704999923706055,2.2900009155273366,1,0.04495060501513115,-1.9117683357829662,49.18000030517578,-1.7513825661776827,48.20500183105469,3.805019073438737,48.90499877929688,0.04495060501513115
3733,2013-01-16,49.974998474121094,50.22999954223633,49.36000061035156,49.59500122070313,934621.0,0.007357344472464611,-1.0470599851002145,1.151500439265736,32.68178268932871,16.027391514976994,0.4435407541085965,1.6798228399268211,2.3016573997220533,5.162771689025668,22.12612800509186,0.8699989318847656,-1.5269905179530099,-1.3092514038085952,-4.213531920643881,1.5950291130266905,-2.761391662226238,0.14288885460904766,0.5867229904225582,89.5491306706523,58.95281872210027,1.452140258417642,1,-0.08499717712402344,1.200002670288086,3.342501640319824,5.340002059936523,2.0550003051757884,2,0.045923002575598115,-1.3285776566757763,49.61000061035156,-1.9117683357829662,49.18000030517578,-1.7513825661776827,48.20500183105469,0.045923002575598115
3734,2013-01-17,50.38000106811523,50.56999969482422,49.52000045776367,50.099998474121094,932314.0,0.008104104179289973,2.1818166054966333,0.7368542574336892,36.50444457072574,18.815503443704294,-0.14263445703475952,1.0888571963674067,1.8670930357585576,4.705956876776163,24.209459723278748,1.0499992370605469,-1.6251658782533553,-0.7507488250732521,-3.493066683729417,1.9915690335829126,-2.1219077544013345,0.6204101042548302,-2.5900001525878835,92.14881113766312,59.03079845432681,1.3711589293280837,1,-0.6000003814697195,0.7950000762939524,2.592498779296882,4.93499946594239,2.7399978637695455,3,0.034140479744737995,-1.0470599851002145,49.974998474121094,-1.3285776566757763,49.61000061035156,-1.9117683357829662,49.18000030517578,0.034140479744737995
3735,2013-01-18,50.11000061035156,50.66999816894531,50.11000061035156,50.38000106811523,888476.0,-0.005359278524004307,-3.1481230308424815,-0.9642784158253965,35.256421403155684,21.546863245279482,-0.12045193370476426,1.2023405169399553,2.1250618179922185,4.9266795566691854,25.91013763983917,0.55999755859375,-1.6915794637072992,-0.882249259948729,-3.530778690194687,1.7662801702972288,-2.206513975071708,0.4420154551742499,-2.264399719238284,74.19363911878662,40.985116396883996,1.3242647151229776,1,-0.4349994659423828,1.0650005340576172,2.5999984741210938,5.204999923706055,2.2099990844726562,4,0.039313534159011176,2.1818166054966333,50.38000106811523,-1.0470599851002145,49.974998474121094,-1.3285776566757763,49.61000061035156,0.039313534159011176
3736,2013-01-21,50.52999877929688,50.63999938964844,50.02000045776367,50.25,504041.0,0.008381523923960188,1.4799957275390625,-1.0370307577106739,37.824881945317834,24.438377133355814,-0.7213413307392571,0.6660625285612056,1.696374775490682,4.454555468548001,27.44997560937016,0.6199989318847656,-1.6871365018238578,-0.366751098632804,-2.931908662984668,2.19840646571906,-1.649329880808736,0.915827683543128,-2.571421997070324,91.11113264030888,58.946257736057085,1.2825787821759318,1,-0.9399986267089915,0.6050014495849538,2.352501869201653,4.785001754760735,2.5600013732910085,0,0.03304971351645469,-3.1481230308424815,50.11000061035156,2.1818166054966333,50.38000106811523,-1.0470599851002145,49.974998474121094,0.03304971351645469
3737,2013-01-22,50.79999923706055,50.9000015258789,50.18000030517578,50.52999877929688,676994.0,0.005343369568302725,2.063802157309999,0.9642915531334652,40.79301623143731,27.920628621066435,-1.1639042840508793,0.29377331883559066,1.3600364012294222,4.136982730682028,28.684508553235815,0.7200012207031179,-1.6908479012821402,-0.02225055694579936,-2.502164192959839,2.45766307906824,-1.2622073749528155,1.2177062610612168,-2.7329655993652366,93.50634874238962,59.50042323135374,1.2399568180070195,1,-1.4549980163574219,0.33500099182128906,2.2325010299682617,4.51500129699707,1.7999992370605469,1,0.03169292587660122,1.4799957275390625,50.52999877929688,-3.1481230308424815,50.11000061035156,2.1818166054966333,50.38000106811523,0.03169292587660122
3738,2013-01-23,51.63999938964844,51.63999938964844,50.86000061035156,50.86000061035156,804811.0,0.01653543632290222,1.0,2.88887946989934,51.324508497681165,32.73164531560115,-1.9853749469326942,-0.6164230831754622,0.49013842009712505,3.254290889687539,29.548425822141645,0.8400001525878906,-1.6349880458727029,0.8422496795654268,-1.5925360010023084,3.277035360133162,-0.37514316071844434,2.059642519849298,-3.4029876786621145,100.0,59.947657447637525,1.2173928402838687,1,-1.7449989318847656,-0.7849998474121094,1.4275007247924805,3.6750011444091797,0.8899993896484446,2,0.005034898127488807,2.063802157309999,50.79999923706055,1.4799957275390625,50.52999877929688,-3.1481230308424815,50.11000061035156,0.005034898127488807
3739,2013-01-24,51.709999084472656,51.83000183105469,51.38000106811523,51.7599983215332,669226.0,0.001355532448713559,3.7366941717361066,-0.06410168629445596,50.671130973715954,37.51647868844866,-1.805510728520261,-0.7633650634590055,0.4001093455523801,3.1311944657811637,30.17772389331599,0.45000076293946023,-1.5949535146136782,0.9362493515014663,-1.4497264776042655,3.322225180607198,-0.25673856305139964,2.129237266054332,-3.200748359193362,93.37001903132054,49.035755808565206,1.1929879145528668,1,-1.5449981689453125,-0.9699993133544922,1.3750009536743164,3.605001449584961,0.7700004577636719,3,0.006188352359114857,1.0,51.63999938964844,2.063802157309999,50.79999923706055,1.4799957275390625,50.52999877929688,0.006188352359114857
3740,2013-01-25,51.95000076293945,52.20000076293945,51.38999938964844,51.75,768753.0,0.004641301154825639,1.3142871156015499,-4.0000762951094835,55.15109976483018,41.05751418487177,-1.6298105896021937,-1.0791736792103848,0.1401975207781092,2.8402300089381356,30.947539031350356,0.8100013732910156,-1.4265393044693582,1.1892509460449219,-1.1664166853481817,3.5449185774380254,0.011417130348370108,2.3670847617414736,-3.1086749270826175,88.53211169712007,37.69783597592953,1.177833815696553,1,-1.302499771118164,-1.2800006866455078,1.2775001525878906,3.364999771118164,0.21999740600585938,4,0.022521619860687014,3.7366941717361066,51.709999084472656,1.0,51.63999938964844,2.063802157309999,50.79999923706055,0.022521619860687014
3741,2013-01-28,51.47999954223633,52.09000015258789,51.36999893188477,52.0,637601.0,-0.009047184096259264,1.0571441027569128,-2.5999923706345727,52.34681027571262,43.61712181687836,-0.8931708882259812,-0.7002034345278787,0.575712382385376,3.250429494304953,31.553136659437058,0.7200012207031179,-1.1123009891794169,0.7542497634887724,-1.5324212535635837,3.0409207805411285,-0.3890857450374057,1.8975852720149504,-2.235632715129576,64.35638329011898,7.587179074651495,1.1433355085261796,1,-0.6999988555908203,-1.0749988555908203,1.725001335144043,3.835000991821289,0.8100013732910156,0,0.016317019426131063,1.3142871156015499,51.95000076293945,3.7366941717361066,51.709999084472656,1.0,51.63999938964844,0.016317019426131063
3742,2013-01-29,52.20000076293945,52.27999877929688,51.61999893188477,51.790000915527344,612356.0,0.013986037822560693,1.315805676578201,-0.7884605509298317,63.47186583718306,47.03824216663995,-1.34900696701731,-1.5060859764429892,-0.17240930069958438,2.4730884956731103,32.102371499704475,0.799999237060554,-0.6821237192923277,1.4797510147094712,-0.7913518223764129,3.7508538517953554,0.3441995961665256,2.615302433252417,-2.600957863532777,94.36632961175955,29.3998584776963,1.1355514185429427,1,-1.3000011444091797,-1.8099994659423828,0.942500114440918,3.114999771118164,0.09000015258789062,1,0.017049796487365487,1.0571441027569128,51.47999954223633,1.3142871156015499,51.95000076293945,3.7366941717361066,51.709999084472656,0.017049796487365487
3743,2013-01-30,52.4900016784668,52.65999984741211,51.959999084472656,52.20000076293945,705162.0,0.00555557301319487,1.2222343324250682,0.7073195694042557,77.7262398650901,51.61844164379154,-1.3910176954605618,-1.8665845790096895,-0.4748455309981381,2.139146730468319,32.232344588378425,0.7000007629394531,-0.3556404475576187,1.7537517547607422,-0.5643779249980341,4.0718814345195185,0.5946869148813576,2.9128165946401268,-2.515624955875495,86.82185672125516,16.29357927823625,1.1590648398793877,1,-1.1500015258789062,-2.1000003814697266,0.597498893737793,2.8249988555908203,-0.8000030517578196,2,0.002095576150446643,1.315805676578201,52.20000076293945,1.0571441027569128,51.47999954223633,1.3142871156015499,51.95000076293945,0.002095576150446643
3744,2013-01-31,51.93000030517578,52.43999862670898,51.61000061035156,51.849998474121094,1097300.0,-0.010668724621526349,-1.9642915531334897,0.2758675120359896,79.44660694232188,56.528462259254454,-0.6571313229503701,-1.3365151131150839,0.08691157129040761,2.647992045930607,31.848271294642,0.8800010681152344,-0.08645562377919447,1.1692502975463839,-1.1901861834305976,3.5286867785233653,-0.010467942942106845,2.3489685380348746,-1.5259238826131494,43.41092836062731,-33.2854997596105,1.1797182404884892,1,-0.5900001525878906,-1.539999008178711,1.1450004577636719,3.385000228881836,-0.9200019836425781,3,0.01155398556894105,1.2222343324250682,52.4900016784668,1.315805676578201,52.20000076293945,1.0571441027569128,51.47999954223633,0.01155398556894105
3745,2013-02-01,51.9900016784668,52.40999984741211,51.84000015258789,52.11999893188477,672285.0,0.001155427940273679,-1.6511594897180675,-1.6249284760634113,75.97040193879435,60.76685336964073,-0.47205098756432307,-1.4404401969498366,0.040360245618160207,2.52580650746269,31.30884052329351,0.5699996948242188,0.15897392983319492,1.2102516174316378,-1.1838455294047492,3.6043487642680248,0.013203044013444298,2.4073001908498313,-1.2249775079282514,48.06219430693773,-32.281052447958274,1.1970485734181926,2,-0.5700016021728516,-1.6000003814697266,1.0224981307983398,3.3249988555908203,-0.15999984741210938,4,0.009424848008275477,-1.9642915531334897,51.93000030517578,1.2222343324250682,52.4900016784668,1.315805676578201,52.20000076293945,0.009424848008275477
3746,2013-02-04,51.86999893188477,52.56999969482422,51.72999954223633,52.5,769384.0,-0.00230818893456064,1.181817281063755,4.8462644521388905,72.15680320015096,64.2517185883867,-0.15866522006515993,-1.3361756558552358,0.16495875309054497,2.590598897468844,30.553971025175564,0.8400001525878906,0.36524939301035886,1.0567489624023523,-1.380469794422794,3.4939677192274985,-0.16186041601022083,2.2753583408149254,-0.8017786530464548,24.761762900044637,-56.897761300118695,1.2186093784125729,2,-0.10999870300293679,-1.4799976348877024,1.1150007247924734,3.4450016021728445,0.06000137329100852,0,0.005783675404630317,-1.6511594897180675,51.9900016784668,-1.9642915531334897,51.93000030517578,1.2222343324250682,52.4900016784668,0.005783675404630317
3747,2013-02-05,52.0,52.13000106811523,51.540000915527344,51.72999954223633,786929.0,0.0025062863079281517,1.2264047733865318,-0.42857142857143343,70.8118814365493,66.41698224826094,-0.11236125330175639,-1.4723574774008767,0.051797397261253764,2.413406784966952,29.73770586138484,0.5900001525878835,0.6283574944647299,1.1427499771118192,-1.3489511176151083,3.634451071838747,-0.10310057025164099,2.3886005244752795,-0.6770949901898788,41.0713859966417,-37.9547275376078,1.2458505473634627,2,0.0149993896484375,-1.6099987030029297,0.7999992370605469,3.315000534057617,-0.4799995422363281,1,0.0055769406832182344,1.181817281063755,51.86999893188477,-1.6511594897180675,51.9900016784668,-1.9642915531334897,51.93000030517578,0.0055769406832182344
3748,2013-02-06,51.18000030517578,52.31000137329102,50.86999893188477,52.099998474121094,980794.0,-0.015769224900465728,1.149251012030472,-3.407394848754574,57.575735682450286,67.18416054923141,0.7102119463110981,-0.605427052260751,0.8778436632034641,3.177934348049206,28.378667724324846,1.44000244140625,0.8405269134014333,0.27325019836425923,-2.201917687224892,2.7484180839534105,-0.9643337444303128,1.5108341411588313,1.4799995422363281,18.235366715658984,-56.68818090265107,1.2375839427945752,2,0.5849990844726562,-0.7899990081787109,1.5624990463256836,4.135000228881836,0.8199996948242188,2,0.021688171233545495,1.2264047733865318,52.0,1.181817281063755,51.86999893188477,-1.6511594897180675,51.9900016784668,0.021688171233545495
3749,2013-02-07,52.0099983215332,52.08000183105469,50.75,51.15999984741211,864880.0,0.01621723351716131,1.6868574775357963,-0.9239132237573184,66.26708201522877,68.41926968816459,-0.0813061774604904,-1.2552357921003932,0.06753005072634721,2.2980047741113268,25.5593600019239,1.3300018310546875,1.0424239250325087,0.9479982376098661,-1.383875345314273,3.279871820534005,-0.21793855385219985,2.113935029071932,0.6142015075683602,69.23068861585153,-5.546207389868059,1.1659367914620684,2,-0.30499839782714844,-1.7849979400634766,0.6975011825561523,3.305002212524414,0.4200019836425781,3,-0.006152657280354856,1.149251012030472,51.18000030517578,1.2264047733865318,52.0,1.181817281063755,51.86999893188477,-0.006152657280354856
3750,2013-02-08,52.02999877929688,52.31999969482422,51.38000106811523,52.02999877929688,775654.0,0.0003845502482049401,2.2413643419011327,0.0,63.78673918317949,69.69037290010534,-0.0991971978630346,-1.0266196104806227,0.0704313463932067,2.2280014957026424,22.4572689704877,0.9399986267089915,1.094531629327868,0.7767488479614357,-1.1629644139008022,2.7164621098236736,-0.19310778296968323,1.7466054788925547,0.5192330566406156,70.32961505087002,-2.282748682085412,0.9698566309311196,2,-0.3249988555908274,-1.8049983978271555,0.46000194549559836,3.285001754760735,-0.1399993896484446,4,-0.019604083830375707,1.6868574775357963,52.0099983215332,1.149251012030472,51.18000030517578,1.2264047733865318,52.0,-0.019604083830375707
3751,2013-02-11,52.06999969482422,52.349998474121094,51.81000137329102,52.0099983215332,521450.0,0.0007688048523124547,-1.3478376249119295,100.0,62.18807957105613,69.54772998164681,-0.052194077811400064,-0.8843488240526369,0.05588105443340652,2.15017708090393,19.338151875272793,0.539997100830071,1.1526719456618935,0.6722497940063477,-1.0336487743881833,2.3781483624008786,-0.1806994901909178,1.5251990782036131,0.4072628676757759,82.50005960470162,12.013016458222978,0.8529492841972651,2,-0.36499977111816406,-1.8449993133544922,0.3800010681152344,3.2450008392333984,-0.18999862670899148,0,-0.004609138950953162,2.2413643419011327,52.02999877929688,1.6868574775357963,52.0099983215332,1.149251012030472,51.18000030517578,-0.004609138950953162
3752,2013-02-12,51.84000015258789,52.1500015258789,51.7599983215332,51.91999816894531,439265.0,-0.0044171220200561745,-2.250003973615136,-1.3332697565007312,52.173916649044465,66.70858295764174,0.1356322817186424,-0.5045877943148511,0.26276065709816976,2.3436654933556724,16.798081727275566,0.390003204345696,1.1489105057214104,0.3307502746582003,-1.1612508547719784,1.822751404088379,-0.41525029005688907,1.0767508393732896,0.5681719074121077,68.12507450587702,1.314578152067,0.7460005647150876,2,-0.18000030517578125,-1.614999771118164,0.5825004577636719,3.4750003814697266,0.15999984741210938,1,0.001736114049440296,-1.3478376249119295,52.06999969482422,2.2413643419011327,52.02999877929688,1.6868574775357963,52.0099983215332,0.001736114049440296
3753,2013-02-13,52.27000045776367,52.59000015258789,51.77000045776367,51.81000137329102,677521.0,0.008294758948883096,-2.0370307577106206,-5.750131133469941,55.64516315102555,64.06397809194215,-0.3675040206371065,-0.7945748904671319,-0.1826157637075525,1.8931752233256844,14.40090199637824,0.8199996948242188,1.2180600487696367,0.6460004806518569,-0.6944850855699372,1.986486046873651,-0.024242302459043685,1.3162432637627575,-1.5200004577636719,82.60871368004229,18.366428608360565,0.6702427831108982,2,-0.6000003814697266,-2.0450000762939453,0.11250114440917969,2.8500003814697266,-0.18000030517578125,2,-0.014348574582585538,-2.250003973615136,51.84000015258789,-1.3478376249119295,52.06999969482422,2.2413643419011327,52.02999877929688,-0.014348574582585538
3754,2013-02-14,52.099998474121094,52.45000076293945,51.86999893188477,52.209999084472656,567387.0,-0.0032523815219773766,-1.0350952336336272,-0.23913223757318797,51.53371553030805,61.34879071322144,-0.190930214841039,-0.515540076926527,-0.021900550417768727,2.0477178489586265,12.410010236874925,0.5800018310546804,1.1281624352739996,0.3899986267089872,-0.8296997059402571,1.6096969593582315,-0.21985053961563494,0.9998477930336094,-1.3131984710693345,59.50396287445562,-1.597009079264943,0.6098491663246214,2,-0.42999839782714844,-1.8749980926513672,-0.1374969482421875,2.335002899169922,0.1100006103515625,3,-0.0019193565652552147,-2.0370307577106206,52.27000045776367,-2.250003973615136,51.84000015258789,-1.3478376249119295,52.06999969482422,-0.0019193565652552147
3755,2013-02-15,52.08000183105469,52.7400016784668,51.95000076293945,52.08000183105469,914432.0,-0.00038381273804333205,-5.076880190146425,-0.0,56.756773011226734,59.63767624778542,-0.17525434712062093,-0.3587836327799039,-0.025154381362909817,2.0455950851125877,10.497246030753937,0.7900009155273438,0.9101814527168699,0.27150192260742045,-0.6963239399913661,1.239327785206207,-0.21241100869197282,0.7554148539068137,-1.257137825012208,32.653307486901625,-26.87774367460421,0.483912931299394,2,-0.33500099182128906,-1.635000228881836,-1.2975006103515625,0.8299980163574219,0.3299980163574219,4,0.006720400572497454,-1.0350952336336272,52.099998474121094,-2.0370307577106206,52.27000045776367,-2.250003973615136,51.84000015258789,0.006720400572497454
3756,2013-02-18,52.20000076293945,52.5,52.0099983215332,52.11000061035156,391957.0,0.002304126875303014,-2.379266800836589,100.0,50.0,57.32524497705772,-0.2721379576032277,-0.3660214117971492,-0.18521959560271029,1.8953276987340928,8.407398444405315,0.4900016784667969,0.7188159628172741,0.30800075531006144,-0.4636720997069048,1.0796736103270277,-0.07783567219842524,0.6938371828185481,-1.3004512500000018,44.898054511058696,-9.80411922393801,0.3858364275084842,2,-0.4549999237060547,-1.5799999237060547,-1.4174995422363281,0.7099990844726562,0.02000045776367898,0,-0.0059387235394661175,-5.076880190146425,52.08000183105469,-1.0350952336336272,52.099998474121094,-2.0370307577106206,52.27000045776367,-0.0059387235394661175
3757,2013-02-19,52.40999984741211,52.59000015258789,51.97000122070313,52.209999084472656,659445.0,0.004022970908110546,1.214276469506313,2.2222269317170347,48.93614646805902,56.365290619903135,-0.46696922768271065,-0.47349521400624894,-0.4410856647425163,1.6519822156904453,6.678143851698935,0.6199989318847585,0.5786815775400527,0.4374998092651339,-0.17375916417165627,1.048758782701924,0.1318703225467388,0.743129295983529,-1.4368322478515623,65.97923548843794,14.706306650490433,0.30562948671839535,2,-0.6649990081787109,-1.4924983978271484,-1.6274986267089844,0.345001220703125,0.4799995422363281,1,-0.010112550674297505,-2.379266800836589,52.20000076293945,-5.076880190146425,52.08000183105469,-1.0350952336336272,52.099998474121094,-0.010112550674297505
3758,2013-02-20,51.9000015258789,52.5,51.81000137329102,52.43999862670898,565797.0,-0.009730935375272476,1.090905412825411,-2.6999752045623606,49.595703683291525,54.512915249687886,0.17422326349407058,0.060059849268760956,0.009081510188856612,2.129162065652224,5.8518622660979664,0.6899986267089773,0.464813961658038,-0.08549861907959411,-0.6777463583825991,0.5067491202234109,-0.3816224887310966,0.2106252505719084,-0.8561605631620992,9.677432586526516,-40.8306380294868,0.2961238696515007,2,0.15999984741211648,-0.8500003814697195,-1.3225011825561452,0.6599998474121165,0.75,2,0.0019267528165916037,1.214276469506313,52.40999984741211,-2.379266800836589,52.20000076293945,-5.076880190146425,52.08000183105469,0.0019267528165916037
3759,2013-02-21,52.02999877929688,52.099998474121094,51.40999984741211,51.709999084472656,794498.0,0.002504763961387546,2.0,-0.5925952089970956,50.529062885065535,53.039840105452996,0.05292730136666535,-0.047152144644492466,-0.1985231791085269,1.9474488534086305,5.3798775735314,0.6899986267089844,0.3545626203488581,0.028498649597175074,-0.5495301024221817,0.6065274016165318,-0.26051572641250687,0.317513025606857,-0.9183113879500837,46.61639686564307,-4.027519171840183,0.2890143760096793,2,0.04500198364257102,-0.8999977111816477,-1.497497558593757,0.5300025939941335,1.9099998474120952,3,0.001153207278468793,1.090905412825411,51.9000015258789,1.214276469506313,52.40999984741211,-2.379266800836589,52.20000076293945,0.001153207278468793
3760,2013-02-22,53.11999893188477,53.11999893188477,51.95000076293945,52.08000183105469,995336.0,0.02094945566328965,1.2500027509912568,3.249994039529788,63.15791587093289,53.14759969432819,-0.9679909292694049,-1.1014780623851692,-1.3405578786893813,0.8010076933590895,5.534498346509968,1.1699981689453196,0.4109132212611257,1.0599988937377987,0.2967648493118702,1.8232329381637271,0.6783818715248344,1.4416159159507629,-1.9431789690531716,100.0,44.178558929854084,0.38161702221296506,2,-0.8549995422363352,-1.549999237060554,-2.642498016357429,-1.2499980926513743,0.94000244140625,4,-0.017131021568336235,2.0,52.02999877929688,1.090905412825411,51.9000015258789,1.214276469506313,52.40999984741211,-0.017131021568336235
3761,2013-02-25,52.31999969482422,52.9000015258789,52.13999938964844,52.6500015258789,1195725.0,-0.015060226904115459,-1.2028969482529648,-0.3173103374916005,52.952031857704505,53.23405693973486,-0.14393627472882287,-0.24803853170345747,-0.6116663427438809,1.5415763572420929,5.674156345191262,0.9799995422363352,0.3220119627140363,0.2179996490478544,-0.5020761824280342,0.938075480523743,-0.14203826669009345,0.5780375647858023,-1.0265889938494297,53.21639383758728,-4.286144623820412,0.3600379157379448,2,-0.05500030517578125,-0.75,-1.894998550415039,-1.144998550415039,3.279998779296875,0,0.0017201864127074362,1.2500027509912568,53.11999893188477,2.0,52.02999877929688,1.090905412825411,51.9000015258789,0.0017201864127074362
3762,2013-02-26,53.09000015258789,54.34000015258789,51.65999984741211,51.66999816894531,1602586.0,0.01471713421741172,-2.7222261958689966,-4.3030124381561015,67.78401248551718,54.5828179769006,-0.8023535026600825,-0.9991718125523548,-1.4394902801515599,0.7000523417597435,6.620876086079532,2.6800003051757812,0.2744212261653871,0.943500137329103,0.09872002399832525,1.7882802506598807,0.5211100806637106,1.3658901939944954,-1.6869941577585053,57.33788840254035,-4.9196986578285475,0.422390056665389,2,-0.21500015258789062,-0.8299999237060547,-2.7274999618530273,-1.914999008178711,1.75,1,-0.016387246739202554,-1.2028969482529648,52.31999969482422,1.2500027509912568,53.11999893188477,2.0,52.02999877929688,-0.016387246739202554
3763,2013-02-27,52.599998474121094,53.40999984741211,52.47999954223633,52.70000076293945,783681.0,-0.009229641685034151,-4.470587575312188,-0.07042404867761823,55.86481852109421,55.06405164254351,-0.2912465761974872,-0.5275549405905053,-1.000658270700363,1.1139970154265058,7.635027961769272,0.9300003051757812,0.22694186617570722,0.44799861907959126,-0.4075610726749872,1.3035583108341697,0.02021877320230203,0.8757784649568805,-0.9620329466710302,40.614283370785934,-19.903627284056746,0.4277798458772886,2,0.27500152587890625,-0.05499839782714844,-2.3599977493286133,-1.424997329711914,2.3500022888183594,2,0.00551332555019024,-2.7222261958689966,53.09000015258789,-1.2028969482529648,52.31999969482422,1.2500027509912568,53.11999893188477,0.00551332555019024
3764,2013-02-28,52.52999877929688,53.06999969482422,52.5099983215332,52.88000106811523,736283.0,-0.0013307927158714428,-1.871778319003883,3.499942780850516,54.921265459679034,54.86010635903821,-0.17191560647815862,-0.43247324698000966,-0.9795056910125126,1.1102732462059137,8.728737499177377,0.5600013732910156,0.26382844902114755,0.3479990005493221,-0.5168119994765661,1.2128100005752103,-0.08440649946362555,0.7804045005622697,-0.8699989318847727,32.462643015546575,-25.70648801891818,0.43240550001294537,2,0.3450012207031179,0.015001296997063207,-2.154998779296882,-1.3549976348877024,2.3199996948242116,3,0.002284461248251768,-4.470587575312188,52.599998474121094,-2.7222261958689966,53.09000015258789,-1.2028969482529648,52.31999969482422,0.002284461248251768
3765,2013-03-01,52.47999954223633,53.31999969482422,52.38999938964844,52.56000137329102,614057.0,-0.0009518225437359362,-6.153789723876875,0.2285751653933223,54.027509328784646,55.30760739556984,-0.06616803706769758,-0.3624662247613202,-0.9615660811011963,1.0800809879274595,9.96462100139045,0.9300003051757812,0.24766487907910317,0.27349987030029155,-0.5961584419835191,1.1431581825841022,-0.16132928584161021,0.7083290264421933,-0.6055996704101574,30.597000054088987,-23.48259242582283,0.43482915614190376,3,0.3950004577636719,0.06500053405761719,-2.027499198913574,-1.3049983978271484,2.529998779296875,4,0.027820104748621954,-1.871778319003883,52.52999877929688,-4.470587575312188,52.599998474121094,-2.7222261958689966,53.09000015258789,0.027820104748621954
3766,2013-03-04,52.16999816894531,52.58000183105469,51.79999923706055,52.13999938964844,665439.0,-0.005907038414539656,-1.1971932388433393,-0.37497615868774087,53.19147366269626,55.7804215283073,0.2672322310165782,-0.030395690825216093,-0.6737028140741756,1.3218042060188964,11.109736330675705,0.7800025939941406,0.2631811606824499,-0.05150146484375284,-0.9069547014560015,0.8039517717684959,-0.4792280831498772,0.3762251534623715,2.170001983642578,19.029785949959148,-31.898668113266716,0.4277266183061229,3,0.7050018310546875,0.3750019073486328,-1.5112476348876953,-0.9949970245361328,2.8600006103515696,0,0.03622777977153069,-6.153789723876875,52.47999954223633,-1.871778319003883,52.52999877929688,-4.470587575312188,52.599998474121094,0.03622777977153069
3767,2013-03-05,52.290000915527344,52.65999984741211,51.97999954223633,52.4000015258789,889986.0,0.0023002252404422663,1.1587405389040266,-3.6668362156660907,50.20576616204311,55.848206248168594,0.14350907400208968,-0.13445173975800628,-0.8100700499363072,1.1317716058422604,12.102199069226002,0.6800003051757812,0.25705568018970837,0.05400123596191264,-0.795453877492406,0.9034563494162313,-0.37072632076525025,0.47872879268907553,1.9991992187500003,30.434875323419863,-15.805209435139933,0.4247275567271603,3,0.5849990844726562,0.25499916076660156,-1.697500228881836,-1.114999771118164,2.549999237060547,1,0.06330077453892069,-1.1971932388433393,52.16999816894531,-6.153789723876875,52.47999954223633,-1.871778319003883,52.52999877929688,0.06330077453892069
3768,2013-03-06,52.290000915527344,52.59000015258789,52.04999923706055,52.29999923706055,516790.0,0.0,-1.2040778195576523,0.09089332778471942,52.025614622425884,56.01448977454197,0.22869834554642665,-0.04957101611339709,-0.8216138770787467,1.055761607027506,12.305073239547049,0.5400009155273438,0.28096331440142563,-0.0014987945556654836,-0.6903044486754695,0.6873068595641385,-0.3459016216155675,0.3429040325042365,1.9494152008056673,32.236942822222616,-11.816203041810226,0.34440282705990255,3,0.7099990844726562,0.25499916076660156,-1.6450004577636719,-1.114999771118164,2.5999984741210938,2,0.04876647910524956,1.1587405389040266,52.290000915527344,-1.1971932388433393,52.16999816894531,-6.153789723876875,52.47999954223633,0.04876647910524956
3769,2013-03-07,51.68999862670898,52.45000076293945,51.56999969482422,52.2400016784668,843348.0,-0.01147451287651824,-1.2278482235120283,55.00953834414417,46.299780166326535,54.14136358514126,0.866523937650669,0.5536124989147382,-0.24229969968927634,1.5742159042471044,12.094442784574385,0.8800010681152344,0.2798513967534433,-0.5855010986328182,-1.3154749077895787,0.14447271052394228,-0.9504880032111984,-0.22051419405443795,2.5006291520385844,6.857081821986201,-37.041968239466776,0.36498690457838096,3,1.2650012969970774,0.855001449584968,-0.8249979019164968,-0.5149974822997976,2.5500030517578196,3,0.06306833474253537,-1.2040778195576523,52.290000915527344,1.1587405389040266,52.290000915527344,-1.1971932388433393,52.16999816894531,0.06306833474253537
3770,2013-03-08,51.0099983215332,51.790000915527344,50.849998474121094,51.65999984741211,1150794.0,-0.013155355450607531,1.0659311177437205,1.181814398668316,39.794150363148646,52.67937675241283,1.3586181033939226,1.2156034697619376,0.4080395138794657,2.170121548981342,11.892282894765794,0.94000244140625,0.29707789430744924,-1.2145013809204102,-2.134489528624499,-0.29451323321632117,-1.6744954547724547,-0.7545073070683657,3.075804333857427,8.839763868310849,-33.489876005374605,0.45999407385204516,3,1.585000991821289,1.5350017547607422,-0.14499759674072266,0.16500282287597656,2.5500030517578196,4,0.07527936245720057,-1.2278482235120283,51.68999862670898,-1.2040778195576523,52.290000915527344,1.1587405389040266,52.290000915527344,0.07527936245720057
3771,2013-03-11,51.83000183105469,51.91999816894531,50.90999984741211,51.25,701319.0,0.01607534868659921,1.657909530788845,-0.8923084146155381,45.496914185388206,50.203032496842944,0.5160690699811781,0.39705525920314244,-0.43174102400037384,1.2677025227454095,11.77384698669914,1.0099983215332031,0.321575461665482,-0.38249797821045206,-1.3171158039666722,0.552119847545768,-0.8498068910885621,0.08481093466765799,2.0616525734597673,54.14379079457344,14.194058934913656,0.46730891287810955,3,0.29999732971191406,0.7149982452392578,-0.9250011444091797,-0.6550006866455078,1.2899971008300852,0,0.06135435805779155,1.0659311177437205,51.0099983215332,-1.2278482235120283,51.68999862670898,-1.2040778195576523,52.290000915527344,0.06135435805779155
3772,2013-03-12,51.93000030517578,51.97000122070313,51.459999084472656,51.75,458442.0,0.0019293550181040953,2.923061122685365,0.3103443739970009,50.248745832621694,49.579024420345995,0.26174578011819705,0.32058146245919517,-0.5549532591328159,1.074495003834862,11.60617643154645,0.5100021362304759,0.18726095412307586,-0.28699951171874716,-1.214908281651823,0.6409092582143288,-0.7509538966852816,0.17695487324778725,1.7791547435150719,62.06901087626142,17.53449420021756,0.463954384966537,3,0.154998779296875,0.6149997711181641,-0.8549995422363281,-0.7549991607666016,1.0600013732910156,1,0.059695714536942335,1.657909530788845,51.83000183105469,1.0659311177437205,51.0099983215332,-1.2278482235120283,51.68999862670898,0.059695714536942335
3773,2013-03-13,51.52000045776367,52.06999969482422,51.38000106811523,51.97000122070313,669183.0,-0.007895240612414312,1.123080173481327,-2.5000000000000395,45.958814628345586,48.58319655019783,0.5614830704999179,0.7078016073052567,-0.1688966119897799,1.3937035230900108,12.179283084689013,0.6899986267089915,0.15301625652627138,-0.6594993591308622,-1.6376494707362852,0.31865075247456076,-1.1485744149335702,-0.17042430332815428,2.0176051964529975,41.87506407490147,-2.2971279774534636,0.4890750558027113,3,0.5649986267089844,1.0249996185302734,-0.31750011444091797,-0.3449993133544922,1.8400001525878906,2,0.06444098729280823,2.923061122685365,51.93000030517578,1.657909530788845,51.83000183105469,1.0659311177437205,51.0099983215332,0.06444098729280823
3774,2013-03-14,52.0,52.0,51.09000015258789,51.18999862670898,662877.0,0.00931676121838998,1.2469093940293026,-1.7999999999999874,40.17546243097578,47.04408022821907,-0.0017913962955162788,0.23181140181890214,-0.6442217071544007,0.8043441642496134,12.681444905278916,0.9099998474121094,-0.03452629052392808,-0.17449989318847514,-1.1553795767787918,0.8063797904018415,-0.6649397349836335,0.3159399486066832,1.3763492234109336,94.26232583735647,54.7910868498892,0.4904398417951579,3,-0.24500083923339844,0.5450000762939453,-0.9224996566772461,-0.8249988555908203,1.5999984741210938,3,0.05557691133939313,1.123080173481327,51.52000045776367,2.923061122685365,51.93000030517578,1.657909530788845,51.83000183105469,0.05557691133939313
3775,2013-03-15,52.43000030517578,52.4900016784668,51.88000106811523,52.09000015258789,1693917.0,0.008269236637995725,1.6521598513936306,0.419752563142548,51.03189882839618,46.8041274688524,-0.4912948553998291,-0.17984416659558633,-1.0699350577064237,0.2692483224525404,13.315760743266964,0.6100006103515696,-0.1031464042208654,0.23800048828125142,-0.748254433410473,1.2242554099729759,-0.2551269725646108,0.7311279491271137,0.7947678732777632,96.20244912938087,56.05454936764748,0.4931274608458616,3,-0.6750011444091797,0.16499900817871094,-1.4650001525878906,-1.2549991607666016,0.8699989318847656,4,0.034522246094901066,1.2469093940293026,52.0,1.123080173481327,51.52000045776367,2.923061122685365,51.93000030517578,0.034522246094901066
3776,2013-03-18,51.88999938964844,52.13999938964844,51.849998474121094,52.0,1250273.0,-0.010299464283505588,-2.052601991647928,-0.3235310617195301,38.235309517202374,45.47407673053676,0.00537680274212704,0.3538853137635982,-0.5186161149240291,0.7111236880210896,13.967918630682624,0.5800018310546875,-0.18009943421524355,-0.28650035858154155,-1.281927202811275,0.7089264856481918,-0.7842137806964047,0.2112130635333216,1.192282606545163,57.14274036653752,18.377396260772855,0.49771342211486547,3,-0.1700000762939453,0.7049999237060547,-0.9249992370605469,-0.7149982452392578,1.1599998474121094,0,0.032183503628557375,1.6521598513936306,52.43000030517578,1.2469093940293026,52.0,1.123080173481327,51.52000045776367,0.032183503628557375
3777,2013-03-19,51.88000106811523,52.25,51.75,51.79999923706055,742783.0,-0.00019268301504749008,-4.555546136565931,-0.7272853377721645,42.20783134768432,44.38321192223214,-0.05464611602192804,0.33955052855850454,-0.49460350158411615,0.6361528824972922,14.565970108877154,0.5,-0.2547819231849857,-0.2699987411499123,-1.2674690779943205,0.7274715956944959,-0.76873390957212,0.22873642727229537,1.0683439167540243,56.428575321114906,17.15779846129763,0.4987351684222051,3,-0.21000099182128196,0.7149982452392649,-0.9150009155273366,-0.7049999237060476,0.6699981689453196,1,0.023901269048578255,-2.052601991647928,51.88999938964844,1.6521598513936306,52.43000030517578,1.2469093940293026,52.0,0.023901269048578255
3778,2013-03-20,52.0,52.4900016784668,51.77999877929688,52.0,630014.0,0.002313009433581481,-2.227267998335486,0.0,44.32550191388101,44.16384767196042,-0.24597459954637202,0.2397178076823252,-0.5689235227908256,0.4361294708489112,15.593555812156112,0.7100028991699148,-0.30354525987577574,-0.1549997329711914,-1.1481869907209798,0.838187524778597,-0.6515933618460821,0.34159389590369926,0.8224441942243601,64.99991825657627,23.840688549287357,0.49659362887489367,3,-0.3299999237060547,0.5949993133544922,-1.057499885559082,-0.8249988555908203,0.4799995422363281,2,0.019038493816669222,-4.555546136565931,51.88000106811523,-2.052601991647928,51.88999938964844,1.6521598513936306,52.43000030517578,0.019038493816669222
3779,2013-03-21,52.09000015258789,52.1500015258789,51.56999969482422,52.09000015258789,594745.0,0.0017307721651518282,8.666475936169887,0.0,45.85988499230583,44.83781818631122,-0.305381693278612,0.16278959516664315,-0.5698314311858681,0.2607062779518401,16.14653093634365,0.5800018310546804,-0.34372515602994724,-0.06799964904784872,-1.0599588068800685,0.923959508784371,-0.5639792279639622,0.4279799298682647,0.6140972984302735,56.521667019110765,13.446970746545496,0.49597957891611144,3,-0.3899993896484375,0.5049991607666016,-1.1424999237060547,-0.9149990081787109,0.3100013732910085,3,0.02438088796397464,-2.227267998335486,52.0,-4.555546136565931,51.88000106811523,-2.052601991647928,51.88999938964844,0.02438088796397464
3780,2013-03-22,52.209999084472656,52.47000122070313,52.02999877929688,52.06000137329102,637569.0,0.0023036846138078104,-3.190441590525433,100.0,50.44248758536642,45.38732634186435,-0.26514213185064506,-0.030440482333176533,-0.5749403853406818,0.06389678173128033,16.414331849965063,0.44000244140625,-0.3957327400959443,0.09749927520751811,-0.7862458326071646,0.9812443830222009,-0.3443732786998197,0.5393718291148559,0.38285242793168095,69.56500105733228,22.48014020610222,0.441872553907341,3,-0.4199981689453125,0.38500022888183594,-1.2624988555908203,-1.0349979400634766,-0.14999771118163352,4,0.02662324102705882,8.666475936169887,52.09000015258789,-2.227267998335486,52.0,-4.555546136565931,51.88000106811523,0.02662324102705882
3781,2013-03-25,52.40999984741211,52.56000137329102,52.1500015258789,52.290000915527344,747443.0,0.003830698457126358,-1.0500109673173923,0.8000050863406701,51.304335567141536,45.50461409014433,-0.4181958664181309,-0.2354232169205872,-0.6867902856332648,-0.21157329603317976,16.739251977936302,0.4099998474121236,-0.3624598806940611,0.2930000305175753,-0.5960942209366422,1.1820942819717928,-0.15154709520953702,0.7375471562446876,-1.5600013732910156,84.84835640771664,34.18441459826806,0.44454712572710986,3,-0.5849990844726562,0.1849994659423828,-1.3149986267089844,-1.2349987030029297,-0.7099990844726562,0,0.01698148048539605,-3.190441590525433,52.209999084472656,8.666475936169887,52.09000015258789,-2.227267998335486,52.0,0.01698148048539605
3782,2013-03-26,52.22000122070313,52.459999084472656,51.88000106811523,52.4000015258789,672485.0,-0.003625236162223655,2.8667124437324043,-1.5000158947133,49.26931438992737,45.87244739698676,-0.20420933855992018,-0.1201023231056908,-0.4228934330014198,-0.09332651859548236,15.351711193311267,0.579998016357429,-0.22523733735937412,0.1465013504028363,-0.6186412949434228,0.9116439957490954,-0.23606997227029325,0.5290726730759658,-1.3358026885986405,65.6566084701551,12.138730344408614,0.38257132267312965,3,-0.395000457763679,0.3749980926513601,-1.0375003814697337,-1.0450000762939524,0.5699996948242116,1,0.015894255016377867,-1.0500109673173923,52.40999984741211,-3.190441590525433,52.209999084472656,8.666475936169887,52.09000015258789,0.015894255016377867
3783,2013-03-27,52.88999938964844,52.97000122070313,52.25,52.290000915527344,869623.0,0.01283029784150358,-1.1176496987512692,-3.333319204849159,62.34569500140902,48.33580657147934,-0.7369326538158987,-0.8087240883232312,-1.0214510897620528,-0.7918313916874595,14.131636106969896,0.75,-0.16185699725577507,0.8019994735717759,-0.014426779961290492,1.6184257271048423,0.3937863468052427,1.2102126003383091,-1.9722848007202174,94.28558972430619,33.42517953652238,0.4082131267665333,3,-0.6199989318847656,-0.2950000762939453,-1.5587482452392578,-1.7149982452392578,0.060001373291015625,2,-0.006428439336575886,2.8667124437324043,52.22000122070313,-1.0500109673173923,52.40999984741211,-3.190441590525433,52.209999084472656,-0.006428439336575886
3784,2013-03-28,52.6500015258789,53.02999877929688,52.63000106811523,52.97999954223633,552111.0,-0.004537679458103905,-1.1621560318785829,-0.5499980926465283,68.55209614430265,50.28249516213562,-0.441459960245993,-0.5894988725171757,-0.7243850030215455,-0.5552003988986769,12.872572014525991,0.39999771118165484,-0.14502042912801727,0.5560014724731346,-0.2757226672445938,1.387725612190863,0.14013940261426683,0.9718635423320023,-1.6501954716796803,66.95669480702486,-0.4639846782907284,0.41586206985886437,3,-0.35000228881835227,-0.05500221252440696,-1.0950002670288015,-1.4750003814697195,0.4099998474121236,3,-0.003228907477979992,-1.1176496987512692,52.88999938964844,2.8667124437324043,52.22000122070313,-1.0500109673173923,52.40999984741211,-0.003228907477979992
3785,2013-04-02,53.93999862670898,54.02999877929688,52.459999084472656,52.59000015258789,884543.0,0.024501368726380868,1.0522888201854894,-4.090929057764002,71.57466254667935,53.98686772096639,-1.670398802494951,-1.859864497096872,-1.9324431252764995,-1.8305589659183639,11.697550024159028,1.5699996948242259,-0.024690914611980475,1.77299861907958,0.6087939687099464,2.9372032694492134,1.1908962938947596,2.3551009442644,-2.8183810090039003,95.81394193492233,25.61030475442125,0.5821023251848179,4,-1.1399993896484304,-1.344999313354485,-2.3374977111816335,-2.7649974822997976,0.3300018310546946,1,-0.028550187987352538,-1.1621560318785829,52.6500015258789,-1.1176496987512692,52.88999938964844,2.8667124437324043,52.22000122070313,-0.028550187987352538
3786,2013-04-03,54.06000137329102,54.47999954223633,53.849998474121094,54.0,1107330.0,0.0022247450804091518,-2.4999629131213377,0.04444551193295717,71.69047295328734,57.26271678825561,-1.6206439682455098,-1.9299631782835576,-1.9809629144795409,-1.9357154558536749,11.638817874674567,0.6300010681152344,0.11299844309483831,1.7985012054443459,0.35899406767445186,3.23800834321424,1.0787476365593989,2.518254774329293,-2.7057132626585982,83.84621479105748,12.092547200479274,0.719753568884946,4,-1.0350017547607493,-1.3950023651123118,-2.1425018310546946,-2.885000228881843,0.4199981689453054,2,-0.03699592950783981,1.0522888201854894,53.93999862670898,-1.1621560318785829,52.6500015258789,-1.1176496987512692,52.88999938964844,-0.03699592950783981
3787,2013-04-04,55.599998474121094,56.540000915527344,54.81000137329102,54.9000015258789,2013894.0,0.028486812092293423,-2.9318294131417204,11.666348782502393,83.77487689053623,61.64598067455063,-2.880368165376801,-3.38270191014648,-3.4388125867950663,-3.4817788265462752,11.964229096955677,2.479999542236321,0.19076149777892226,3.1729984283447266,1.0986024728909598,5.247394383798493,2.135800450617843,4.21019640607161,-3.933139220328279,78.08852585546124,2.4498542722646306,1.0371979777268847,4,-1.5449981689453125,-1.904998779296875,-3.6824989318847656,-4.424997329711914,-1.3299980163574219,3,-0.07014384565130671,-2.4999629131213377,54.06000137329102,1.0522888201854894,53.93999862670898,-1.1621560318785829,52.6500015258789,-0.07014384565130671
3788,2013-04-05,54.84000015258789,55.72000122070313,54.54999923706055,55.599998474121094,928976.0,-0.01366903493508087,1.339995040912453,-1.085716621253395,72.46839740769104,64.60248205403788,-1.8720124627021448,-2.552749649983454,-2.6308842402638035,-2.7184363116754895,12.159249620541862,1.1700019836425852,0.3861843223239063,2.2855001449584975,-0.05042023956019648,4.6214205294771915,1.117539952699154,3.453460337217841,-2.588363899386934,58.333333333333336,-14.33201987118833,1.1679601922593463,4,-0.6299991607666016,-1.1450004577636719,-2.2725000381469727,-3.7049999237060547,-0.9099998474121094,4,-0.037381459360988134,-2.9318294131417204,55.599998474121094,-2.4999629131213377,54.06000137329102,1.0522888201854894,53.93999862670898,-0.037381459360988134
3789,2013-04-08,54.95000076293945,55.27000045776367,54.65999984741211,55.08000183105469,516604.0,0.0020058462809171562,1.3921671291690665,0.17105441476893424,71.00004386910217,66.88665497445295,-1.713892241282629,-2.5360196271992237,-2.69294504026697,-2.8196289362507088,13.181124626953741,0.6100006103515625,0.5740438015754776,2.2325006484985366,-0.2964129829589268,4.761414279956,0.9680438327698013,3.496957464227272,-2.1837607502593315,61.02942551432942,-8.300963726784758,1.2644568157287328,4,-0.7399997711181641,-1.2550010681152344,-2.2400007247924805,-3.815000534057617,-1.9099998474121094,0,-0.03639672378947234,1.339995040912453,54.84000015258789,-2.9318294131417204,55.599998474121094,-2.4999629131213377,54.06000137329102,-0.03639672378947234
3790,2013-04-09,54.849998474121094,55.38999938964844,54.58000183105469,55.33000183105469,676812.0,-0.001819877842218376,1.699998728431011,3.69230317791015,76.61874501721412,69.69936713557213,-1.3410497755750654,-2.2488852609019716,-2.5529137165686535,-2.7124284452135043,15.297146334688438,0.80999755859375,0.7579123568106496,1.9404983520507812,-0.6253861906475393,4.506382894749102,0.6575560807016174,3.223440623399945,-1.630907153099308,37.17468745036644,-32.305354331648225,1.2829422713491612,4,-0.6399974822998047,-1.154998779296875,-2.139998435974121,-3.7849979400634766,-1.8799972534179616,1,-0.03263440566319453,1.3921671291690665,54.95000076293945,1.339995040912453,54.84000015258789,-2.9318294131417204,55.599998474121094,-0.03263440566319453
3791,2013-04-10,55.0099983215332,55.15999984741211,54.22000122070313,55.02999877929688,901432.0,0.0029170437896657297,5.714213702810538,0.041667328935880654,77.40807300713506,72.82589587081743,-1.2219563392058177,-2.275076952859905,-2.6550481426398207,-2.868537758993128,17.173999411772954,0.9399986267089773,0.9499010574376854,1.9414983749389663,-0.7344779369043124,4.617474686782245,0.6035102190173305,3.279486530860602,-1.3923978491707487,34.05160365290176,-35.54765071110869,1.3379881559216378,4,-0.6149978637695312,-1.3149986267089844,-2.2999982833862305,-3.944997787475586,-3.2099990844726562,2,-0.013452061195207587,1.699998728431011,54.849998474121094,1.3921671291690665,54.95000076293945,1.339995040912453,54.84000015258789,-0.013452061195207587
3792,2013-04-11,55.02999877929688,55.5,54.72999954223633,55.0,582617.0,0.00036357859250935043,-1.7017574386636507,-1.499904634750919,77.00537050208554,74.45474870422595,-0.8956253043966029,-2.1617599783633707,-2.638969054904244,-2.885130584539546,19.16417447435645,0.7700004577636719,1.1269253745511278,1.8064989089965877,-0.9497315646204285,4.562729382613604,0.42838367218807605,3.1846141458050994,-1.0617102537546401,53.999837239583336,-15.512773437618698,1.3781152368085088,4,-0.5299987792968821,-1.3349990844726634,-2.3199987411499094,-3.964998245239265,-2.599998474121101,3,-0.009994534785769837,5.714213702810538,55.0099983215332,1.699998728431011,54.849998474121094,1.3921671291690665,54.95000076293945,-0.009994534785769837
3793,2013-04-12,54.84000015258789,55.18000030517578,54.61999893188477,54.75,555530.0,-0.0034526373055357995,-2.199986921123565,3.000127161749035,74.08059645653505,75.06902651669621,-0.4469295053717701,-1.8027081240003255,-2.423703827901633,-2.6864077404603393,21.05458753840684,0.5600013732910085,1.2990255835864417,1.4505002975463839,-1.2734625095261478,4.174463104618916,0.08851889401012158,2.812481701082646,-0.6199989318847585,48.4374627470612,-21.77994064722126,1.361981403536265,4,-0.3400001525878906,-1.1450004577636719,-2.130000114440918,-3.7749996185302734,-1.6599998474121094,4,-0.010393867491579889,-1.7017574386636507,55.02999877929688,5.714213702810538,55.0099983215332,1.699998728431011,54.849998474121094,-0.010393867491579889
3794,2013-04-15,54.88999938964844,55.27999877929688,54.54999923706055,54.75,586180.0,0.0009117293384650615,-1.7036974243773133,1.5555461365659307,73.75890266420464,75.31171986308792,-0.16290082316663046,-1.7129167684568571,-2.4292812465142504,-2.7169247760150057,23.364377745807897,0.7299995422363352,1.519777367556138,1.3559995651245131,-1.364219377711592,4.076218507960618,-0.00410990629354302,2.7161090365425693,-0.3915982055664031,52.34365686765345,-17.214516000425945,1.3601094714180535,4,0.30500030517578125,-1.1949996948242188,-2.117499351501465,-3.8249988555908203,-0.970001220703125,0,-0.017489508018717514,-2.199986921123565,54.84000015258789,-1.7017574386636507,55.02999877929688,5.714213702810538,55.0099983215332,-0.017489508018717514
3795,2013-04-16,54.2400016784668,54.93000030517578,54.20000076293945,54.93000030517578,569708.0,-0.011841823982680189,1.1159449134504282,-4.92858310626703,65.02467343249472,74.57107547188873,0.5968977689665493,-0.9701033217649453,-1.7434331849496019,-2.0455979481488598,25.037352758402566,0.7299995422363281,1.6148273825031367,0.6155017852783189,-2.0702844326931142,3.301288003249752,-0.7273913237073941,1.958394894264032,2.299999237060547,3.0769953079196095,-61.88069920513497,1.3428931089857152,4,1.1299991607666016,-0.5450019836425781,-1.4900016784667969,-3.1750011444091797,-0.6400032043457031,1,-0.02212390718667423,-1.7036974243773133,54.88999938964844,-2.199986921123565,54.84000015258789,-1.7017574386636507,55.02999877929688,-0.02212390718667423
3796,2013-04-17,53.56000137329102,54.63000106811523,52.9900016784668,54.36999893188477,856700.0,-0.012536878394783235,1.4661611004669832,1.173911841617877,60.1823868560877,71.94968769028335,1.3393626572842408,-0.1671453864919883,-1.0308763967086634,-1.3518382999784464,26.218801810038684,1.6399993896484304,1.6982304302025426,-0.1479986190795799,-2.7076079178875503,2.4116106797283905,-1.427803268483565,1.1318060303244053,2.9331995391845638,22.709166374105312,-40.418529146471755,1.2798046494039836,4,0.7950000762939382,0.16499900817870383,-0.990001678466804,-2.4950008392334055,-0.4700012207031321,2,-0.011015685912250661,1.1159449134504282,54.2400016784668,-1.7036974243773133,54.88999938964844,-2.199986921123565,54.84000015258789,-0.011015685912250661
3797,2013-04-18,53.11999893188477,53.9000015258789,53.02000045776367,53.68999862670898,623315.0,-0.008215131256991914,-1.2857270250185597,0.7037054479692387,51.81102154074255,69.65442370506685,1.5540018727648075,0.39054096949086414,-0.5669500590710541,-0.8952262324264311,27.30967922691312,0.8800010681152273,1.6522269491235875,-0.6500009536743079,-3.0799623706099837,1.779960463261368,-1.8649816621421422,0.5649797547935265,3.233074011230464,5.676743143947826,-51.2992582814984,1.2149807084678368,4,1.1250019073486257,0.6950016021728445,-0.7824993133544993,-2.0549983978271555,0.12000274658202414,3,-0.024849392344996946,1.4661611004669832,53.56000137329102,1.1159449134504282,54.2400016784668,-1.7036974243773133,54.88999938964844,-0.024849392344996946
3798,2013-04-19,52.9900016784668,53.56999969482422,52.7400016784668,53.45000076293945,946192.0,-0.0024472375006007185,1.371433242506812,0.8070163697447699,52.72436279517323,67.62379247463029,1.5577988317581273,0.6308537107921239,-0.38761114448652734,-0.7500050015985238,27.997099397066272,0.8299980163574219,1.5916742009782041,-0.829498291015625,-3.145296516888962,1.486299934857712,-1.9873974039522935,0.3284008219210435,3.2285484140625016,9.842530919358081,-43.976097053981526,1.1578991129366667,4,1.1299991607666016,0.8249988555908203,-0.6750020980834961,-1.9250011444091797,0.4299964904785156,4,-0.01056805728539123,-1.2857270250185597,53.11999893188477,1.4661611004669832,53.56000137329102,1.1159449134504282,54.2400016784668,-0.01056805728539123
3799,2013-04-22,53.36000061035156,53.41999816894531,53.13000106811523,53.33000183105469,536144.0,0.006982429140686808,2.866785350966524,-0.06521486739754201,44.54888660229967,64.06047487297315,1.0488359909037825,0.3803807398895742,-0.7297090876875671,-1.1005578327170866,29.085019736222716,0.4299964904785156,1.2920783285062285,-0.5229993820190444,-2.7048962750105474,1.6588975109724586,-1.613947828514796,0.5679490644767071,2.6498365773339856,28.310471263466848,-19.361754682670156,1.090948446495753,4,0.7600002288818359,0.4549999237060547,-1.0450010299682617,-2.2950000762939453,-1.0600013732910156,0,-0.0033733190239293442,1.371433242506812,52.9900016784668,-1.2857270250185597,53.11999893188477,1.4661611004669832,53.56000137329102,-0.0033733190239293442
3800,2013-04-23,53.599998474121094,53.599998474121094,53.06000137329102,53.34000015258789,853245.0,0.004497711038687235,3.153850668309877,8.666963377416073,45.772025179848484,60.54535844771907,0.6849038070740647,0.2633600930072362,-0.9390866818616956,-1.3182391980604677,29.857583601928077,0.539997100830071,1.1151262986611314,-0.352501487731935,-2.3940568623711442,1.6890538869072742,-1.373279175051536,0.668276199587666,2.2136485830113273,45.50249065499803,2.3066403539150997,1.020777687319603,4,0.5200023651123047,0.4550018310546875,-1.4499988555908203,-2.5349979400634766,-0.9300003051757812,1,0.005970143730110733,2.866785350966524,53.36000061035156,1.371433242506812,52.9900016784668,-1.2857270250185597,53.11999893188477,0.005970143730110733
3801,2013-04-24,53.29999923706055,53.70000076293945,53.13000106811523,53.56000137329102,952389.0,-0.005597000850762868,1.111106401616325,-1.0000146720073047,22.619011937297273,54.502429718298146,0.8010722032933941,0.6676872372028129,-0.6126114152824513,-0.9966430367482388,30.589960079361433,0.5699996948242259,0.9295873632485652,-0.6970006942749052,-2.6330629104776477,1.2390615219278374,-1.6650318023762765,0.2710304138264661,2.3292290973519343,48.275657953151864,9.101329897201943,0.9680311081013713,4,0.7100009918212891,0.7550010681152344,-1.125,-2.2349987030029297,-0.8999977111816477,2,0.0056285035901455505,3.153850668309877,53.599998474121094,2.866785350966524,53.36000061035156,1.371433242506812,52.9900016784668,0.0056285035901455505
3802,2013-04-25,53.04999923706055,53.36999893188477,52.52999877929688,53.22999954223633,707806.0,-0.004690431586838906,2.652181845321898,0.6923031779101311,25.74521094581891,49.131831328218574,0.8277159639388998,1.036182452771385,-0.33107982213616083,-0.7492733272025376,31.554398162391408,0.8400001525878906,0.7031525872908091,-0.9885005950927734,-2.79546031915374,0.8184591289681933,-1.8919804571232604,-0.08502073306228652,2.40587549799519,44.444408217560934,7.375752223438738,0.9034798620304845,4,0.8549995422363352,1.0050010681152344,-0.8924999237060547,-1.9849987030029297,-1.2099990844726562,3,0.000754022923706188,1.111106401616325,53.29999923706055,3.153850668309877,53.599998474121094,2.866785350966524,53.36000061035156,0.000754022923706188
3803,2013-04-26,52.54999923706055,53.13999938964844,52.36000061035156,53.0,747301.0,-0.00942507082357702,1.1369842970240116,2.5,20.58817479566106,43.223972676158176,1.0825613216871375,1.5909745603206176,0.18142952455946215,-0.25324104507481593,31.797997966392096,0.779998779296875,0.4233378495333824,-1.4715005874633817,-3.329628797348832,0.3866276224220684,-2.400564692406107,-0.5424364825206567,2.6718054215344793,14.179000378622893,-19.038433723995176,0.9290641049427234,4,1.095001220703125,1.5050010681152344,-0.4174995422363281,-1.4849987030029297,-0.45999908447265625,4,0.013130398695032408,2.652181845321898,53.04999923706055,1.111106401616325,53.29999923706055,3.153850668309877,53.599998474121094,0.013130398695032408
3804,2013-04-29,52.47999954223633,53.11999893188477,52.31000137329102,53.04999923706055,614113.0,-0.0013320589122834958,1.281686205821942,1.2666638409697792,20.7406932967625,38.3035304388546,0.8657996456178125,1.736622658944249,0.2688635896752274,-0.183504962121404,31.989487292014456,0.80999755859375,0.12405530675357568,-1.5330001831054716,-3.418893109359537,0.352892743148594,-2.475946646232508,-0.5900537199784353,2.4556247115343552,12.230089467039456,-19.64049100560471,0.9429464631270335,4,0.9900016784667969,1.5750007629394531,-0.3474998474121094,-1.414999008178711,-0.22999954223632812,0,0.01791155935419675,1.1369842970240116,52.54999923706055,2.652181845321898,53.04999923706055,1.111106401616325,53.29999923706055,0.01791155935419675
3805,2013-04-30,52.4000015258789,52.58000183105469,49.96500015258789,50.6500015258789,2339344.0,-0.0015243524591315172,1.4786738597493343,-3.0701770823573504,17.128419183460593,33.51975625300714,0.7345962306696308,1.7869503072229094,0.3663705015340426,-0.11094459166373127,31.89369182017641,2.615001678466797,-0.16892768795502633,-1.5359983444213938,-3.5554650323155528,0.4834683434727651,-2.5457316883684697,-0.5262650004743179,2.2205479822342227,65.19413588694998,32.21148196312944,1.0097333439470784,4,-0.4675006866455007,0.852499008178718,-0.2525014877319265,-1.335000991821282,-0.4700012207031179,1,-0.0019084405707310292,1.281686205821942,52.47999954223633,1.1369842970240116,52.54999923706055,2.652181845321898,53.04999923706055,-0.0019084405707310292
3806,2013-05-02,52.06000137329102,52.38999938964844,51.540000915527344,52.0099983215332,1170021.0,-0.006488552341357479,1.3943649864067655,0.028573172433039775,15.384560664061283,29.472371711153666,0.9380960812626142,2.0758635739479345,0.7164211975428785,0.21078340265820117,31.382971154556994,0.8600006103515554,-0.49447221022697363,-1.7759984970092688,-3.9609065923776257,0.408909598359088,-2.8684525446934472,-0.6835444493250904,1.908771225048568,61.527223840466135,29.914134289550816,1.0924540476841773,5,-0.22750091552735086,1.1924991607665945,0.13249874114989524,-0.9950008392334055,0.20999908447264914,3,0.011717187467598533,1.4786738597493343,52.4000015258789,1.281686205821942,52.47999954223633,1.1369842970240116,52.54999923706055,0.011717187467598533
3807,2013-05-03,51.70000076293945,52.1500015258789,51.54999923706055,52.040000915527344,977560.0,-0.00691510950547658,1.1428600622611853,-6.799588037838521,14.798145677238352,25.258347586938683,1.2018775048099428,2.2437431349077244,1.075726399287241,0.5465604683905596,29.488488739384955,0.6000022888183523,-0.7515018671516742,-1.9409992218017607,-4.15891493776158,0.2769164941580584,-3.04995707978167,-0.8320413638218511,1.7082436929948983,54.645701646147394,24.12141619701245,1.1089578579799102,5,0.13249969482421875,1.552499771118164,0.5099992752075195,-0.4549999237060547,1.450000762939446,4,0.013539666394768002,1.3943649864067655,52.06000137329102,1.4786738597493343,52.4000015258789,1.281686205821942,52.47999954223633,0.013539666394768002
3808,2013-05-06,52.790000915527344,52.90999984741211,51.70000076293945,51.7400016784668,728336.0,0.021083174787286385,-1.1415892756470631,-3.0882316642170338,30.909078298503943,23.742813330961376,0.08998682504485345,1.045912070118078,0.01412368292878341,-0.5650835846134896,27.55261925074106,1.2099990844726562,-0.9173622894218383,-0.7484991073608427,-2.9221419993713127,1.4251437846496273,-1.8353205533660812,0.33832233864439587,0.13618933793850374,89.54047087045238,59.224278510948935,1.0868214460052352,5,-0.9575004577636719,0.46249961853027344,-0.5800008773803711,-1.3700008392333984,0.529998779296875,0,-0.017995846684291772,1.1428600622611853,51.70000076293945,1.3943649864067655,52.06000137329102,1.4786738597493343,52.4000015258789,-0.017995846684291772
3809,2013-05-07,52.95000076293945,53.20000076293945,52.54999923706055,52.97000122070313,701095.0,0.003030874117015747,1.708342274038576,-0.019048068853525918,37.12572525012563,22.782113338769946,-0.15006899813953822,0.7677580884060262,-0.11922486362817608,-0.7549582994984263,25.385448716335084,0.6500015258789062,-0.9854505285054174,-0.4884992599487319,-2.5708275769629267,1.593829057065463,-1.5296634184558258,0.552664898558362,-2.9850006103515625,92.27202618756752,56.09326016753887,1.041164158507097,5,-1.1175003051757812,0.30249977111816406,-0.5175008773803711,-1.2325000762939453,0.20999908447265625,1,-0.01624174878111595,-1.1415892756470631,52.790000915527344,1.1428600622611853,51.70000076293945,1.3943649864067655,52.06000137329102,-0.01624174878111595
3810,2013-05-08,53.06000137329102,53.18999862670898,52.63000106811523,52.97000122070313,584103.0,0.0020774430361965024,2.2000348777645953,-4.499904634749498,44.36936279016222,25.198818989088274,-0.38523515134411923,0.5447069613472522,-0.23588580324899766,-0.8873121955879313,23.029193245893403,0.55999755859375,-1.0515579288514587,-0.2889987945556598,-2.2671511575396437,1.689153568428324,-1.2780749760476553,0.7000773869363357,-3.0303012084960983,91.56630105317869,51.46610211678058,0.989076181491993,5,-1.3925018310546946,0.19249916076659446,-0.6125020980835032,-1.2100009918212962,-0.31999969482422586,2,-0.015265762388365745,1.708342274038576,52.95000076293945,-1.1415892756470631,52.790000915527344,1.1428600622611853,51.70000076293945,-0.015265762388365745
3811,2013-05-09,54.27000045776367,54.31000137329102,53.11000061035156,53.16999816894531,729045.0,0.022804354563807694,1.0338924970339092,12.222226931717035,61.036501074853035,29.120073447869842,-1.6127696023248461,-0.7626762335141564,-1.4128319311905457,-2.1171665525870367,20.920735976091688,1.25,-1.061119034574027,0.9580001831054688,-0.914184523743657,2.8301848899545945,0.021907829680905877,1.8940925365300316,-4.176894281005858,98.55069258815928,51.86150151966427,0.9360923534245618,5,-2.1324996948242188,-1.0174999237060547,-1.5725011825561523,-2.3400001525878906,-1.6000022888183594,3,-0.04311774705823024,2.2000348777645953,53.06000137329102,1.708342274038576,52.95000076293945,-1.1415892756470631,52.790000915527344,-0.04311774705823024
3812,2013-05-10,54.47999954223633,54.97000122070313,54.349998474121094,54.43000030517578,766929.0,0.003869524280474046,-4.904706544840307,0.04545375729559334,64.08317348601756,33.95285108013168,-1.7864561842265019,-1.0708980686754188,-1.6114795850646715,-2.343127258159967,18.688999917207287,0.7000007629394602,-1.0926308631396822,1.1954992294311495,-0.5843107815852662,2.975309240447565,0.3055942239229452,2.085404234939354,-4.218217557617187,85.01524128831738,32.274521018946196,0.8899050055082063,5,-2.0124988555908203,-1.227499008178711,-1.635000228881836,-2.229999542236328,-1.7999992370605469,4,-0.04056532861677664,1.0338924970339092,54.27000045776367,2.2000348777645953,53.06000137329102,1.708342274038576,52.95000076293945,-0.04056532861677664
3813,2013-05-13,54.27000045776367,54.93999862670898,54.18999862670898,54.58000183105469,650854.0,-0.003854608778215085,-2.19145516967095,-6.200122072175174,58.86940556827536,38.18937466585533,-1.4603928606038181,-0.9547415402389703,-1.3765386003450004,-2.1437668015224247,16.463992478530017,0.75,-0.9921549891357699,1.0140001296997099,-0.6769711426938727,2.7049714020932925,0.16851449350291858,1.8594857658965012,-3.7257253189794923,71.07437234882677,14.613701171205776,0.8454856361967917,5,-1.802499771118164,-1.427499771118164,-0.3950004577636719,-0.9899997711181641,-1.0699996948242188,0,-0.02063753312028116,-4.904706544840307,54.47999954223633,1.0338924970339092,54.27000045776367,2.2000348777645953,53.06000137329102,-0.02063753312028116
3814,2013-05-14,53.93000030517578,54.11999893188477,53.72000122070313,53.97999954223633,714690.0,-0.00626497419789962,1.4242431248337242,0.16128714698824834,53.154895799599124,42.192316512092944,-0.9980337427395938,-0.7276570672981606,-1.0127764863977902,-1.814414620132652,13.864519004224777,0.5499992370605398,-0.9083619697186407,0.7219999313354464,-0.8217696439891569,2.2657695066600496,-0.04988485632685524,1.493884718997748,-3.1201816014764674,55.555519328613286,-2.196637243742714,0.7718847876623021,5,-0.6749992370605469,-1.197500228881836,0.022500038146972656,-0.5699996948242188,-0.8899993896484375,1,-0.01131096990357372,-2.19145516967095,54.27000045776367,-4.904706544840307,54.47999954223633,1.0338924970339092,54.27000045776367,-0.01131096990357372
3815,2013-05-15,53.040000915527344,53.97999954223633,52.84000015258789,53.86000061035156,936205.0,-0.016502862685187525,1.1509471987101976,16.400244144350346,47.76633586270226,45.79029153416416,-0.008608586142159425,0.07149748085458896,-0.10725521442846286,-0.9312453351229522,11.896663067110172,1.1399993896484375,-0.7643242245586421,-0.10799942016601705,-1.5742164226128565,1.3582175822808225,-0.8411079213894368,0.6251090810574027,-1.9805712608077997,9.389702471671827,-47.51384673911441,0.7331085012234198,5,0.2199993133544922,-0.30750083923339844,0.9124994277954102,0.6049995422363281,0.2999992370605469,2,0.0022624232619430362,1.4242431248337242,53.93000030517578,-2.19145516967095,54.27000045776367,-4.904706544840307,54.47999954223633,0.0022624232619430362
3816,2013-05-16,52.97000122070313,53.20000076293945,52.20000076293945,53.13000106811523,1185205.0,-0.0013197528962282101,5.666683620919853,0.19512183775433467,49.29079717089931,49.62280836679315,0.22802913459684504,0.10016501637417008,-0.012233212451405961,-0.8615265458991317,11.81827891252729,1.0,-0.609600456429547,-0.14849910736083416,-1.6035120201418707,1.3065138054202023,-0.876005563751356,0.5790073490296876,-1.6759372720245693,27.79784586697607,-29.41427147194615,0.7275064563905198,5,0.36499977111815696,-0.2375011444091868,0.9824991226196218,0.6749992370605398,0.979999542236321,3,-0.0043420716808750814,1.1509471987101976,53.040000915527344,1.4242431248337242,53.93000030517578,-2.19145516967095,54.27000045776367,-0.0043420716808750814
3817,2013-05-17,51.79999923706055,52.29999923706055,51.4900016784668,52.1500015258789,1171153.0,-0.022088011264483343,1.4923089563538408,2.1875163912930953,44.05704999854908,51.083694111242615,1.5798452238893788,1.2292286734470466,1.1658428197644568,0.3037832116390291,11.928925042838044,1.4799995422363352,-0.45368345841882274,-1.2525011062622085,-2.822440438590206,0.3174382260657893,-2.037470772426211,-0.467531440098206,3.1700019836425852,8.985444429210233,-51.45301744512761,0.7849696661640001,5,1.430002212524414,0.9325008392333984,2.2450008392333984,1.845001220703125,1.5699996948242259,4,0.01679534642275282,5.666683620919853,52.97000122070313,1.1509471987101976,53.040000915527344,1.4242431248337242,53.93000030517578,0.01679534642275282
3818,2013-05-20,52.43000030517578,52.459999084472656,51.599998474121094,52.099998474121094,428056.0,0.0121621829612788,3.4102664423490747,-0.942856208651696,49.63610447718927,52.47373624758301,0.9984002411078876,0.5851221148557215,0.551402937067671,-0.32473955215056094,12.354491258655118,0.8600006103515625,-0.2237120787169502,-0.5944999694824205,-2.188917222976265,0.9999172840114241,-1.3917085962293427,0.20270865726450182,2.4704009246826217,35.741429976299436,-29.52295434377357,0.7972086267469228,5,0.8000011444091797,0.19249916076660156,1.6674995422363281,1.2150001525878906,1.4300003051757812,0,0.004768262417410574,1.4923089563538408,51.79999923706055,5.666683620919853,52.97000122070313,1.1509471987101976,53.040000915527344,0.004768262417410574
3819,2013-05-21,53.18000030517578,53.47000122070313,52.599998474121094,52.6500015258789,1119660.0,0.014304787252231943,-1.7618920751792513,1.6060479955611258,55.172405070207674,53.67407427869918,0.31788575905065386,-0.1887308101153451,-0.1546571476072529,-1.0698430163165682,12.431713316156051,1.0400009155273509,0.0804795617747942,0.16450004577636435,-1.4239642954155656,1.7529643869682943,-0.6297321248196042,0.9587322163723329,1.6521929336547885,67.87148902009689,2.4908890094167617,0.7942321705959656,5,0.05000114440917969,-0.5575008392333984,0.9174995422363281,0.4650001525878906,0.5200004577636719,1,0.00037608983920445205,3.4102664423490747,52.43000030517578,1.4923089563538408,51.79999923706055,5.666683620919853,52.97000122070313,0.00037608983920445205
3820,2013-05-22,53.91999816894531,54.0,53.0,53.13000106811523,871686.0,0.013914965391557343,1.1052614671715448,1.490564000690959,61.71282819494158,53.749221736486795,-0.32105498975684554,-0.9523535617236405,-0.8192885141678659,-1.800910932459196,12.134363551720314,1.0,0.27433922419409384,0.8884979248046889,-0.7309008194020805,2.5078966690114584,0.07879855270130065,1.6981972969080772,0.8453512386779849,96.81267392219533,29.66635626334582,0.8096993721033858,5,-0.6899967193603516,-1.4524974822998047,0.5250015258789062,-0.2749977111816406,0.5800018310546875,2,-0.01632042439357495,-1.7618920751792513,53.18000030517578,3.4102664423490747,52.43000030517578,1.4923089563538408,51.79999923706055,-0.01632042439357495
3821,2013-05-23,53.599998474121094,54.5,53.209999084472656,53.7599983215332,1048005.0,-0.00593471264263723,-1.7446868088387477,-0.20253219568019984,62.02530545352177,53.520569732876154,-0.11855734753465441,-0.6416226292134581,-0.45252206107932835,-1.4732724190600095,11.847930670134549,1.2900009155273438,0.4095885244657467,0.5534982681274414,-1.0818511676805258,2.1888477039354086,-0.2641764497765422,1.371172986031425,1.0998439789190755,70.09960040707026,1.3153613828229993,0.8176747179039836,5,-0.3849983215332031,-1.132497787475586,0.9325017929077148,0.045001983642578125,0.9300003051757884,3,-0.004850715092067248,1.1052614671715448,53.91999816894531,-1.7618920751792513,53.18000030517578,3.4102664423490747,52.43000030517578,-0.004850715092067248
3822,2013-05-24,53.09000015258789,53.56999969482422,52.7400016784668,53.54999923706055,872040.0,-0.009514894329324286,2.3199920654296875,2.874997019764919,52.04917626985975,52.76276647749664,0.1939279550995181,-0.13541677418727716,0.09605727999110059,-0.9605990899055072,12.25086227120768,0.8599967956542969,0.4826584904952327,0.04149990081786825,-1.5939653920711052,1.6769651937068417,-0.7762327456266149,0.8592325472623514,1.545645484960808,51.379341188974735,-14.168853401831342,0.8177326464444866,5,-0.09499931335449219,-0.6224994659423828,0.9500007629394531,0.5550003051757812,1.3499984741210866,4,0.0161989189655265,-1.7446868088387477,53.599998474121094,1.1052614671715448,53.91999816894531,-1.7618920751792513,53.18000030517578,0.0161989189655265
3823,2013-05-27,53.2400016784668,53.31000137329102,52.77000045776367,53.0099983215332,347399.0,0.0028254195789749748,1.9189022001360172,-0.5000082928366477,51.98359105596699,52.63262150598195,-0.1313574600522287,-0.24356213057036769,0.0003928042630860773,-1.104790747416729,12.899895799762634,0.5400009155273509,0.3637727645972788,0.157001304626462,-1.4632268343754262,1.7772294436283502,-0.6531127648744786,0.9671153741274026,1.3327310799002632,33.684352124383125,-27.306835249949145,0.8101140695009441,5,-0.24500083923339844,-0.7725009918212891,0.7899990081787109,0.404998779296875,-3.5349998474121094,0,0.002441721437258293,2.3199920654296875,53.09000015258789,-1.7446868088387477,53.599998474121094,1.1052614671715448,53.91999816894531,0.002441721437258293
3824,2013-05-28,53.41999816894531,53.75,53.06000137329102,53.459999084472656,771350.0,0.0033808505785850596,1.2257921614470946,-0.17391448568680135,52.439004849011724,53.151806948905225,-0.4372915462914335,-0.36841430137268816,-0.13752893622384477,-1.2662157045270632,13.685107625732003,0.6899986267089773,0.19993997502505323,0.2899978637695284,-1.3110010971784973,1.8909968247175541,-0.5105016167044809,1.0904973442435377,1.0910799678237453,38.63620107808649,-17.723742967642984,0.8004994804740112,5,-0.42499732971191406,-0.9524974822998047,0.5475025177001953,0.22500228881835938,-3.6199989318847656,1,0.008236661484238628,1.9189022001360172,53.2400016784668,2.3199920654296875,53.09000015258789,-1.7446868088387477,53.599998474121094,0.008236661484238628
3825,2013-05-29,52.29999923706055,53.5,52.11000061035156,53.38999938964844,804732.0,-0.020965911087130196,1.1221342480831895,27.24938012588213,36.48831937574959,51.729309416110816,0.6332971993937377,0.783899511269567,0.998535434499388,-0.13668388350601646,12.18999415233534,1.3899993896484375,0.045720561234809054,-0.8250009536743192,-2.436191587561872,0.7861896802132335,-1.630596270618092,-0.019405636730546405,2.1506573705424685,7.949735365285289,-41.29404655581641,0.805595316943776,5,0.6950016021728516,0.16750144958496094,1.667501449584961,1.345001220703125,-3.0249977111816477,2,0.02676867201341837,1.2257921614470946,53.41999816894531,1.9189022001360172,53.2400016784668,2.3199920654296875,53.09000015258789,0.02676867201341837
3826,2013-05-30,52.66999816894531,52.68000030517578,52.06000137329102,52.5,545351.0,0.007074549470023284,5.526220687439694,-0.1559616010527163,37.852328580403906,51.039895925205805,0.2416831264230055,0.48690714414645697,0.6666411028230215,-0.48835509220256057,10.629165636195607,0.6199989318847585,-0.05166201366957068,-0.48550186157226705,-2.0336683175414265,1.0626645943968924,-1.2595850895568503,0.28858136641231624,1.721445340074979,36.09451428029669,-8.268152771792863,0.7740832279845807,5,0.3800010681152344,-0.2024974822998047,1.4175024032592773,0.9750022888183594,-4.55999755859375,3,0.034744672387964304,1.1221342480831895,52.29999923706055,1.2257921614470946,53.41999816894531,1.9189022001360172,53.2400016784668,0.034744672387964304
3827,2013-05-31,52.4000015258789,52.459999084472656,51.56000137329102,52.43999862670898,1192312.0,-0.005126194274781781,21.50050069142685,-0.23527959788169822,37.54992510282168,49.69698710583163,0.6769266477647591,0.8559183478064654,0.9727129209281955,-0.20013727545563853,9.13320733162229,1.1099967956542898,-0.05904746542474726,-0.7904985427856488,-2.227798046590479,0.6468009610191814,-1.5091482946880603,-0.07184879088323726,1.9334131465303201,38.356195403199294,-2.519076280219025,0.7186497519024146,5,0.6299991607666087,0.06749916076660867,1.6324987411499094,1.2949981689453196,-4.150001525878899,4,0.04064880136245863,5.526220687439694,52.66999816894531,1.1221342480831895,52.29999923706055,1.2257921614470946,53.41999816894531,0.04064880136245863
3828,2013-06-03,51.84000015258789,52.31000137329102,51.31000137329102,52.0099983215332,806440.0,-0.01068704879740201,1.5973881854031187,4.2502622794468286,36.481226784236455,47.62018951850149,1.2789281819557061,1.4135735013703723,1.5591574802361237,0.3898633289880067,8.668563316738505,1.0900001525878764,-0.08911264550859244,-1.302999877929686,-2.854299315003324,0.24829955914395185,-2.078649596466505,-0.5273501593928671,2.4365462599424816,21.7212736718512,-16.58252231116763,0.7756497185368203,6,1.0650005340576172,0.6275005340576172,2.1399993896484375,1.8549995422363281,-2.490001678466797,0,0.050154291405635654,21.50050069142685,52.4000015258789,5.526220687439694,52.66999816894531,1.1221342480831895,52.29999923706055,0.050154291405635654
3829,2013-06-04,52.09000015258789,52.52999877929688,51.59000015258789,51.88999938964844,589439.0,0.004822530850002726,-1.3499988079059855,-1.176487747957993,43.30041068568315,45.57436535080611,0.9588891060565885,1.1550615379568399,1.3361494714899038,0.19213863973619283,8.458093806392112,0.9399986267089915,0.01887072429278902,-1.0099998474121108,-2.6299801724779925,0.609980477653771,-1.8199900099450517,-0.20000968487916992,2.067884458372909,35.61640495039999,-6.082731045150041,0.8099901625329401,6,0.8150005340576172,0.3775005340576172,1.760000228881836,1.6049995422363281,-2.395000457763672,1,-0.04578610701760022,1.5973881854031187,51.84000015258789,21.50050069142685,52.4000015258789,5.526220687439694,52.66999816894531,-0.04578610701760022
3830,2013-06-05,52.25,52.84000015258789,51.95000076293945,52.0099983215332,715943.0,0.0030716038960150183,-3.944485064267625,1.2000038146827137,44.98605880802805,43.68111572352903,0.6002060345038416,0.9815938244384554,1.2016888278271693,0.0970521590367639,8.119651963754212,0.8899993896484375,0.046854111073585614,-0.8094999313354521,-2.4735907817922893,0.8545909191213852,-1.6415453565638742,0.022545493892970114,1.793969281454011,61.43786775705578,17.237563908188,0.8320454252284198,6,0.2800006866455078,0.2175006866455078,1.5125007629394531,1.4449996948242188,-2.220001220703118,2,-0.04688996675482204,-1.3499988079059855,52.09000015258789,1.5973881854031187,51.84000015258789,21.50050069142685,52.4000015258789,-0.04688996675482204
3831,2013-06-06,51.93000030517578,52.52000045776367,51.81999969482422,52.20000076293945,680138.0,-0.006124396073190819,-1.8571361842258916,-1.1249940395772073,51.02686623650315,43.56752571982274,0.7357795038452082,1.1776782177045746,1.537588256229924,0.4651955056384338,8.511943790529566,0.7000007629394531,-0.04255534930577909,-1.0124996185302706,-2.6470199923166646,0.6220207552561234,-1.829759805423464,-0.19523943163707713,2.0046102599517113,40.5228383364912,-7.795987647389076,0.8172601868931963,6,0.6000003814697266,1.2100009918212962,0.6625003814697266,1.322500228881836,-1.7900009155273438,3,-0.05112649265731395,-3.944485064267625,52.25,-1.3499988079059855,52.09000015258789,1.5973881854031187,51.84000015258789,-0.05112649265731395
3832,2013-06-07,52.27000045776367,52.31000137329102,51.02000045776367,52.13999938964844,911437.0,0.006547278077986052,11.28555339594118,-0.4814846211446898,48.675495643090244,43.19995956283643,0.2986347508765661,0.6994842301852771,1.223891647499201,0.16893897416679948,8.537345891672606,1.2900009155273509,-0.2585448798659158,-0.5619995117187528,-2.0512250756013444,0.9272260521638387,-1.306612293660045,0.18261327022253937,1.559625739690361,68.68133019773549,17.99611491374211,0.7446127819412953,6,0.11499977111816406,0.7250003814697266,0.27250003814697266,0.9825000762939453,-2.270000457763672,4,-0.07958675743218258,-1.8571361842258916,51.93000030517578,-3.944485064267625,52.25,-1.3499988079059855,52.09000015258789,-0.07958675743218258
3833,2013-06-10,53.1500015258789,53.36000061035156,52.72999954223633,52.90999984741211,757351.0,0.016835681278141612,-1.0999955495368339,1.8461515889550204,49.75689768805491,42.90194765606346,-0.6654551242641205,-0.28324886521052406,0.3593627865243789,-0.6675851908441146,8.362510342249548,1.0900001525878906,-0.44696404516201227,0.37400150299071555,-0.9641099242614928,1.7121129302429239,-0.29505421063538506,1.0430572166168162,0.5110471271937129,91.02568073594279,40.75818692805029,0.6690557136261034,6,-0.8900012969970632,-0.1550006866455007,-0.6075010299682546,0.10249900817871804,-3.2900009155273366,0,-0.09219193575174356,11.28555339594118,52.27000045776367,-1.8571361842258916,51.93000030517578,-3.944485064267625,52.25,-0.09219193575174356
3834,2013-06-11,53.31999969482422,53.31999969482422,52.34000015258789,52.790000915527344,770941.0,0.0031984602834402853,2.6981199976967813,2.208312802988224,44.64286200855039,43.80800794859688,-0.9511537767670504,-0.5283802469018752,0.21486825388559794,-0.7991432761698931,8.818224430445259,0.9799995422363281,-0.5023780797246857,0.5744997024536147,-0.6779244198488357,1.826923824756065,-0.051712358697614036,1.2007117636048434,0.18258606652985776,98.2905592769682,51.68372157968482,0.626212061151227,6,-1.1299991607666016,-0.3249988555908203,-0.7774991989135742,-0.06749916076660156,-3.5699996948242188,1,-0.07445613734856216,-1.0999955495368339,53.1500015258789,11.28555339594118,52.27000045776367,-1.8571361842258916,51.93000030517578,-0.07445613734856216
3835,2013-06-12,53.15999984741211,53.79999923706055,52.84000015258789,53.02999877929688,786607.0,-0.0030007473429831677,-2.764714682144914,0.24528559912476347,45.9558882824788,44.70840347104965,-0.733465597651886,-0.37832642679566675,0.3574515303765793,-0.5969323476601929,8.706959552152727,0.9599990844726562,-0.5772822696811915,0.40849990844726847,-0.85099445241854,1.667994269313077,-0.22124727198563932,1.0382470888801762,-2.1399993896484375,76.97842911246501,31.965891897099297,0.6297471804329051,6,-0.75,-0.16499900817871094,-0.6174993515014648,0.09250068664550781,-3.174999237060547,2,-0.06518058996489207,2.6981199976967813,53.31999969482422,-1.0999955495368339,53.1500015258789,11.28555339594118,52.27000045776367,-0.06518058996489207
3836,2013-06-13,52.7400016784668,53.36999893188477,52.4000015258789,52.84000015258789,863871.0,-0.007900642779361422,-1.4871767283539956,-0.7692127116406419,46.7289806255829,45.72829852913423,-0.3380418736566355,0.024830330738751627,0.7509249819433705,-0.14344300447487512,8.171037553545386,0.9699974060058736,-0.6883907817441042,1.716613766689079e-06,-1.2552854700199632,1.2552889032474965,-0.6276418767031018,0.6276453099306352,-1.6644012451171903,61.870574674790056,16.933738701342563,0.6276435933168654,6,-0.3300018310546875,0.25499916076660156,-0.2800016403198242,0.5124988555908203,-2.8850021362304688,3,-0.05138420198944327,-2.764714682144914,53.15999984741211,2.6981199976967813,53.31999969482422,-1.0999955495368339,53.1500015258789,-0.05138420198944327
3837,2013-06-14,52.66999816894531,52.91999816894531,52.02999877929688,52.58000183105469,732086.0,-0.0013273323339704213,2.0169658097553165,-0.899977111467155,44.59198970392263,46.62949440909936,-0.2522371148973832,0.17218171042247832,0.7433971399475752,-0.0443265161548112,7.162245922042453,0.8899993896484304,-0.5752373327053419,-0.11350173950195597,-1.289422172339087,1.0624186933351751,-0.7014619559205215,0.4744584769166096,-1.5399097595214855,36.158148255907676,-9.780615033612413,0.5879602164185664,6,-0.2599983215332031,0.32500267028808594,0.025002479553222656,0.5825023651123047,-3.1149978637695312,4,-0.04803491299129348,-1.4871767283539956,52.7400016784668,-2.764714682144914,53.15999984741211,2.6981199976967813,53.31999969482422,-0.04803491299129348
3838,2013-06-17,52.68000030517578,53.13999938964844,52.459999084472656,52.47000122070313,520282.0,0.00018990196655011005,-4.912959830165522,2.3334181078330847,42.745116812049055,46.56779508980668,-0.1458972507679377,0.1916977013596295,0.6788821153072746,-0.038274358304903444,6.202151423173069,0.6800003051757812,-0.4953092455159691,-0.11599960327148295,-1.281365803145576,1.04936659660261,-0.6986827032085259,0.46668349666555997,-1.496513679199218,36.72324055216087,-9.72040587898131,0.5826830999370458,6,-0.2700004577636719,0.2999992370605469,0.18000030517578125,0.5725002288818359,-2.8800010681152344,0,-0.0508732021573749,2.0169658097553165,52.66999816894531,-1.4871767283539956,52.7400016784668,-2.764714682144914,53.15999984741211,-0.0508732021573749
3839,2013-06-18,53.20000076293945,53.52000045776367,52.349998474121094,52.63999938964844,547430.0,0.009870927387078732,-1.052629289430976,2.666684831971026,60.000016954210075,48.236012661604676,-0.5496917376985095,-0.3443843079887685,0.10574109121823483,-0.540151453867523,6.119163996400859,1.1700019836425781,-0.3742817543812009,0.4030008316040039,-0.7637862719567821,1.5697879351647899,-0.18039272017638552,0.9863943833843933,-1.9641838847412103,66.10178988997713,14.178007458606274,0.5833935517803924,6,-0.7900009155273438,-0.4400005340576172,-0.5450000762939453,0.05249977111816406,-3.729999542236321,1,-0.0627819568550575,-4.912959830165522,52.68000030517578,2.0169658097553165,52.66999816894531,-1.4871767283539956,52.7400016784668,-0.0627819568550575
3840,2013-06-19,53.040000915527344,53.63000106811523,52.7599983215332,53.18000030517578,588908.0,-0.003007515885668388,-1.4857058778650711,-0.24999829701432552,54.31238540349529,48.60107034682603,-0.297087400670236,-0.26740176785601477,0.21286938263484245,-0.3666067861027784,6.487787187372682,0.8700027465820241,-0.1913206535119798,0.2870008468627958,-0.7618900327420945,1.3358917264676862,-0.23744459293964582,0.8114462866652374,-1.7529003901518578,63.125043213305766,8.81896507124155,0.524445439802445,6,-0.6300010681152344,-0.2800006866455078,-0.046250343322753906,0.21249961853027344,-3.56500244140625,2,-0.06202867380728505,-1.052629289430976,53.20000076293945,-4.912959830165522,52.68000030517578,2.0169658097553165,52.66999816894531,-0.06202867380728505
3841,2013-06-20,53.34000015258789,53.4900016784668,52.58000183105469,53.0,1157910.0,0.005656094115426891,1.843735285176995,-2.42858310626703,60.87960489658391,49.9570824861031,-0.42023701395210367,-0.619647812045713,-0.1427635524831743,-0.643674632800284,6.530792752407856,0.9099998474121094,-0.07864792789767705,0.6000000000000014,-0.41042984189190435,1.6104298418919072,0.09478507905404854,1.1052149209459543,-2.002641652978703,81.87496870760654,24.49583826608756,0.5052149209459522,6,-0.4250011444091797,-0.5799999237060547,-0.34375,-0.08749961853027344,-4.784999847412109,3,-0.06289837893961003,-1.4857058778650711,53.040000915527344,-1.052629289430976,53.20000076293945,-4.912959830165522,52.68000030517578,-0.06289837893961003
3842,2013-06-21,53.95000076293945,54.27999877929688,53.099998474121094,53.38999938964844,2116531.0,0.011436081901135209,-1.0701701550971363,1.6470621234390603,74.14186824026467,52.66652365857085,-0.8569899646146055,-1.22470722982019,-0.8031014200203543,-1.2384602915651826,7.034606375716297,1.1800003051757884,0.03298815600530958,1.1670005798339815,0.028745069239576537,2.3052560904283865,0.597872824536779,1.736128335131184,-2.5633894485812405,82.90165988717955,20.14406425092799,0.5691277552972042,6,-0.795001983642571,-1.1900005340576172,-0.9162502288818359,-0.6975002288818359,-5.569999694824226,4,-0.07590363601099626,1.843735285176995,53.34000015258789,-1.4857058778650711,53.040000915527344,-1.052629289430976,53.20000076293945,-0.07590363601099626
3843,2013-06-24,53.36999893188477,54.27000045776367,53.13000106811523,54.0,1189143.0,-0.010750728875857707,-1.0540588839744314,-1.12499914850715,63.61699502791229,54.77476066072217,-0.27099804817156325,-0.6687543620711125,-0.2750892025647076,-0.6510922138308288,7.565646713263003,1.1399993896484446,0.1130806850367918,0.5804988861084084,-0.5701616871143429,1.7311594593311597,0.005168599497032744,1.155829172719784,-1.8676521189290156,52.84975629424966,-12.78991375997559,0.5753302866113759,6,-0.21500015258789062,-0.6099987030029368,-0.3887481689453196,-0.11749839782715554,-5.969997406005874,0,-0.07148208175117277,-1.0701701550971363,53.95000076293945,1.843735285176995,53.34000015258789,-1.4857058778650711,53.040000915527344,-0.07148208175117277
3844,2013-06-25,53.86000061035156,53.86000061035156,52.61999893188477,53.459999084472656,898619.0,0.00918121956667406,5.19998474126911,-0.6349219804905885,66.00396181970692,57.00232438708086,-0.7558286328716122,-1.1848498691947782,-0.8140704169839523,-1.1218619009587059,7.604824623030238,1.2400016784667898,0.20864311912706057,1.0485004425048814,-0.16786665090490516,2.264867535914668,0.4403168957999881,1.6566839892097747,-2.246547718742157,75.29418100546593,8.746149036556062,0.6081835467048945,6,-0.7050018310546804,-1.1000003814697266,-0.9337501525878906,-0.6075000762939453,-6.275001525878906,1,-0.07538064105611442,-1.0540588839744314,53.36999893188477,-1.0701701550971363,53.95000076293945,1.843735285176995,53.34000015258789,-0.07538064105611442
3845,2013-06-26,53.70000076293945,54.13999938964844,53.56000137329102,53.79999923706055,905721.0,-0.0029706618195128875,-2.0526432027627406,-0.2499952316466078,68.17246481592744,59.38493374156358,-0.5712469565022005,-0.9640131116096882,-0.6849645947310776,-0.9443232573913036,7.614358808950616,0.5799980163574148,0.23314915249187607,0.8185005187988281,-0.43450909554916706,2.0715101331468233,0.19199571162482698,1.4450053259728293,-1.9798860358225454,65.88240837978269,-3.794149711448867,0.6265048071739981,6,-0.545001983642571,-0.9400005340576172,-0.7737503051757812,-0.44750022888183594,-5.38999938964843,2,-0.07877094007707375,5.19998474126911,53.86000061035156,-1.0540588839744314,53.36999893188477,-1.0701701550971363,53.95000076293945,-0.07877094007707375
3846,2013-06-27,54.5,55.04999923706055,53.68999862670898,53.79999923706055,1074615.0,0.014897564724294377,-1.9565166913377232,-7.000114442664225,70.91929812507476,62.31019023280271,-1.224058644575969,-1.7074242284820684,-1.485276967609373,-1.720037582735955,7.8785521620881305,1.3600006103515696,0.3030943383651916,1.5269996643066435,0.08587289814852994,2.968126430464757,0.8064362812275903,2.2475630473856967,-2.6774899107958916,77.36628938321213,7.2513871601830004,0.7205633830790564,6,-0.8000011444091797,-1.4650001525878906,-1.6512489318847656,-1.2474994659423828,-6.6399993896484375,3,-0.09220186286016341,-2.0526432027627406,53.70000076293945,5.19998474126911,53.86000061035156,-1.0540588839744314,53.36999893188477,-0.09220186286016341
3847,2013-06-28,54.52999877929688,54.790000915527344,54.16999816894531,54.52999877929688,941861.0,0.000550436317374059,1.384606355820365,0.0,65.40174351970289,64.8275932003198,-1.0755785009437773,-1.6544938568353444,-1.5010619864803871,-1.7274062100472918,7.729482456903362,0.6200027465820312,0.38173341287476603,1.4504985809326243,-0.12123142762209227,3.022228589487341,0.6646335766552625,2.236363585209986,-2.5138393412213844,78.60080689471147,10.671168320697092,0.7858650042773587,6,-0.8299999237060618,-1.4949989318847727,-1.6887483596801829,-1.277498245239265,-6.8149986267089915,4,-0.10957268673898446,-1.9565166913377232,54.5,-2.0526432027627406,53.70000076293945,5.19998474126911,53.86000061035156,-0.10957268673898446
3848,2013-07-01,54.43999862670898,55.04999923706055,54.22000122070313,54.38999938964844,689384.0,-0.0016504704676808535,-3.2564483787353855,100.0,62.72724514168539,65.13061855448372,-0.7930674733567074,-1.4332021035878952,-1.3934099849549995,-1.6019764491184247,7.447180283815777,0.8299980163574148,0.4931357955169915,1.2304985046386676,-0.3396632906306962,2.8006602999080314,0.44541760700398214,2.015579402273353,-2.241808800694379,74.89709737680691,10.361447424157873,0.7850808976346825,7,-0.6249980926513601,-1.404998779296868,-1.7087478637695241,-1.18749809265136,-6.954998016357415,0,-0.11131516736704394,1.384606355820365,54.52999877929688,-1.9565166913377232,54.5,-2.0526432027627406,53.70000076293945,-0.11131516736704394
3849,2013-07-02,49.70500183105469,50.27999877929688,48.75,49.79999923706055,5390352.0,-0.08697643121047471,1.9004812681469654,-1.8999771114674249,30.75210509605172,62.512809631434436,3.792890299451116,3.2822372258631702,3.2926535296922452,3.1280231661178135,7.88143185691777,5.689998626708977,0.5135747795738297,-3.3852483749389677,-5.559475668589499,-1.211021081288436,-4.4723620217642335,-2.298134728113702,5.344997406005859,15.158761058838987,-45.82827000310178,1.0871136468252673,7,2.194997787475586,2.194997787475586,3.0262489318847656,3.5474987030029297,-1.1350021362304688,1,-0.046373608696573254,-3.2564483787353855,54.43999862670898,1.384606355820365,54.52999877929688,-1.9565166913377232,54.5,-0.046373608696573254
3850,2013-07-03,49.79999923706055,49.79999923706055,48.9000015258789,49.540000915527344,1639727.0,0.0019112242733387852,5.923104009859643,-2.7368991687748463,33.00576923246541,59.41571677986572,3.564848053164546,3.156095490563345,3.141080790389168,3.0282109023292563,8.673226172117175,0.8999977111816477,0.5433649247413399,-3.1677509307861342,-5.774386648542013,-0.5611152130302557,-4.4710687896640735,-1.864433071908195,5.25,16.666656574873738,-42.382399995934676,1.3033178588779384,7,2.1000003814697266,2.1000003814697266,2.9312515258789062,3.4525012969970703,-0.7000007629394531,2,-0.04447791539200496,1.9004812681469654,49.70500183105469,-3.2564483787353855,54.43999862670898,1.384606355820365,54.52999877929688,-0.04447791539200496
3851,2013-07-04,49.2750015258789,49.97000122070313,49.18000030517578,49.88000106811523,1232966.0,-0.010542122875996984,1.0127415772925301,-2.3269363381604236,31.356407269923977,54.66177667205009,3.8583311675578997,3.6596194195450877,3.611907539920061,3.544653337694804,9.33179859878485,0.7900009155273509,0.41153293640706323,-3.5599987030029396,-6.620137269301807,-0.49986013670407203,-5.09006798615237,-2.0299294198535094,5.6489977264404345,8.333358562815546,-51.39661877249963,1.5300692831494334,7,2.6249980926513743,2.6249980926513743,3.456249237060554,3.977499008178718,-0.0650024414062429,3,-0.01958397001938328,5.923104009859643,49.79999923706055,1.9004812681469654,49.70500183105469,-3.2564483787353855,54.43999862670898,-0.01958397001938328
3852,2013-07-05,48.11000061035156,49.47000122070313,47.85499954223633,49.47000122070313,1698554.0,-0.023642838750912776,1.3750014024615862,2.2479365940087255,27.729034397731112,50.67422549091884,4.590556384434876,4.74000656786464,4.71614267376755,4.697910135962985,9.530831009461055,1.615001678466804,0.2806417438050346,-4.5169996261596665,-8.233881311000069,-0.8001179413192645,-6.375440468579868,-2.6585587837394655,6.690518656921384,3.544142862141766,-56.65483582583736,1.8584408424202026,7,3.342498779296875,3.342498779296875,4.648749351501465,5.142499923706055,1.2599983215332102,4,-0.005196424793771692,1.0127415772925301,49.2750015258789,5.923104009859643,49.79999923706055,1.9004812681469654,49.70500183105469,-0.005196424793771692
3853,2013-07-08,48.25,48.68500137329102,48.0,48.084999084472656,828459.0,0.0029099851979281777,-3.089571614019947,-0.12132414814482316,24.949372215471854,46.11260442378161,4.076606731766098,4.441823822863952,4.5318704093449895,4.5399956112550655,10.84137636472172,0.6850013732910227,0.07537492420958358,-4.132000160217288,-8.319860935684062,0.055860615249486045,-6.225930547950675,-2.038069772483901,6.272698478271479,16.288683795318175,-41.380583985651285,2.0939303877333884,7,3.2024993896484375,3.2024993896484375,4.498750686645508,5.002500534057617,1.529998779296882,0,-0.011088079739111079,1.3750014024615862,48.11000061035156,1.0127415772925301,49.2750015258789,5.923104009859643,49.79999923706055,-0.011088079739111079
3854,2013-07-09,49.349998474121094,49.4000015258789,48.6500015258789,48.70000076293945,1189030.0,0.02279789583670655,-1.0000101725777442,3.9393582096453508,32.948220206205335,42.198799467145825,2.5363066033710666,3.1928522274672417,3.4017249726928256,3.431011008505479,11.649214095634026,1.1500015258788991,-0.24841014760986724,-2.8335016250610323,-7.206420450784464,1.539417200662399,-5.019961037922748,-0.6470422121993167,4.905992046708981,70.68547259823039,13.140129622789061,2.186459412861715,7,2.1025009155273438,2.1025009155273438,3.336252212524414,3.9025020599365234,0.49500274658203836,1,-0.03779124460859973,-3.089571614019947,48.25,1.3750014024615862,48.11000061035156,1.0127415772925301,49.2750015258789,-0.03779124460859973
3855,2013-07-10,49.69499969482422,49.69499969482422,49.1150016784668,49.2750015258789,877159.0,0.006990906410747844,1.7619073569482289,0.6461533044197935,33.2259436070519,38.01064896514329,1.7471870952737802,2.714105544648703,3.032543138464156,3.0792578848627983,12.873813655037548,0.5799980163574219,-0.49676093742699834,-2.3152503967285156,-6.79844149985712,2.1679407064000884,-4.556845948292818,-0.07365484516421361,4.304951186862105,86.99757410697347,31.18599411656767,2.2415955515643025,7,1.7574996948242188,1.7574996948242188,2.991250991821289,3.5575008392333984,0.5550003051757812,2,-0.02263809250243687,-1.0000101725777442,49.349998474121094,-3.089571614019947,48.25,1.3750014024615862,48.11000061035156,-0.02263809250243687
3856,2013-07-11,50.02999877929688,50.41999816894531,49.59000015258789,49.70000076293945,901606.0,0.006741102455576797,-2.0181787916409464,0.7857129881925559,31.49195112717365,34.242894254862264,0.7950449295416817,2.282705531492418,2.6877185053197437,2.737470313340019,13.554253294192714,0.8299980163574219,-0.8222811227761184,-1.8447511672973533,-6.3983365404309325,2.708834205836226,-4.121543853864139,0.4320415192694327,3.7241540488114424,84.7953372922925,31.071627124625948,2.2767926865667882,7,1.4225006103515554,1.4225006103515554,2.4687519073486257,3.222501754760735,0.19000244140625,3,-0.01858885324539794,1.7619073569482289,49.69499969482422,-1.0000101725777442,49.349998474121094,-3.089571614019947,48.25,-0.01858885324539794
3857,2013-07-12,50.13999938964844,50.36000061035156,49.97999954223633,50.040000915527344,590453.0,0.002198693044883182,-2.454535996670828,0.3030275006646796,34.04149052261772,31.05558818607696,-0.0035364444598826594,2.0800928326738344,2.5805736527426717,2.617898859446619,13.956767249871472,0.3800010681152344,-1.1755007737173884,-1.608250617980957,-6.2091386073972075,2.9926373714352934,-3.9086946126890822,0.6921933767271682,3.3781873070250086,88.4297937539802,33.166428463158155,2.3004439947081265,7,-1.0025005340576172,1.3125,2.6950016021728516,3.1125011444091797,0.3600006103515625,4,-0.01854807172909101,-2.0181787916409464,50.02999877929688,1.7619073569482289,49.69499969482422,-1.0000101725777442,49.349998474121094,-0.01854807172909101
3858,2013-07-15,50.0,50.54999923706055,49.625,50.29999923706055,536409.0,-0.002792169751748008,1.312500298023508,-3.0000381475547417,30.245624611501768,30.999312576682524,-0.6253459859443993,2.117588630950209,2.686721535648161,2.7555593698863063,14.683319193039651,0.9249992370605469,-1.6602909967033597,-1.6142499923706026,-6.256797121590807,3.028297136849602,-3.935523556980705,0.7070235722394997,3.2916592104959648,71.05263686246805,17.566129367222928,2.321273564610101,7,-0.7975006103515625,1.4524993896484375,2.690000534057617,3.252500534057617,0.20000076293945312,0,-0.012600021362304537,-2.454535996670828,50.13999938964844,-2.0181787916409464,50.02999877929688,1.7619073569482289,49.69499969482422,-0.012600021362304537
3859,2013-07-16,49.86000061035156,50.0099983215332,49.68000030517578,50.0,504468.0,-0.00279998779296875,3.125077487959563,0.4666658189540073,30.30766841125697,30.69952359654825,-0.5152297504484125,2.102320883982557,2.7853866062200296,2.890306360462432,15.83585169266274,0.3299980163574219,-2.146123785290868,-1.5872493743896499,-6.229909991125112,3.055411242345812,-3.9085796827573773,0.7340809339780776,3.214192213414016,51.91639020033176,-0.002031658428556682,2.32133030836773,7,-0.657501220703125,1.592498779296875,2.7674999237060547,3.3924999237060547,-0.04999923706053977,1,-0.001604529283500855,1.312500298023508,50.0,-2.454535996670828,50.13999938964844,-2.0181787916409464,50.02999877929688,-0.001604529283500855
3860,2013-07-17,49.75,50.04999923706055,49.34000015258789,49.974998474121094,643238.0,-0.002206189510730261,2.7866617838541665,1.6071389645776566,23.785842825877026,29.85834976943193,-0.46161068654924264,2.0587587833465335,2.84837626567667,2.9769574056222154,17.235849865979546,0.7099990844726562,-2.663235782596864,-1.532749938964841,-6.170932665951575,3.1054327880218935,-3.8518413024582046,0.7863414245285227,3.1154250925044096,33.88431054811882,-14.203129592720131,2.319091363493366,7,-0.5475006103515625,1.7024993896484375,2.842500686645508,3.502500534057617,0.4700012207031321,2,0.0019095722754398636,3.125077487959563,49.86000061035156,1.312500298023508,50.0,-2.454535996670828,50.13999938964844,0.0019095722754398636
3861,2013-07-18,49.98500061035156,50.08000183105469,49.5,49.849998474121094,785463.0,0.0047236303588253925,2.5691917650649074,-0.6000135634600386,25.47219529949824,29.60758986962827,-0.6540912572178357,1.6438011585219527,2.529118313070086,2.732510404562184,18.522372827860625,0.5800018310546875,-2.5618111691843524,-1.1299993515014677,-5.697034185347036,3.4370354823441005,-3.413516768424252,1.1535180654213164,2.6800074601421215,53.3058632887129,8.70314945078654,2.283517416922783,7,-0.7100009918212891,1.467498779296875,2.7174997329711914,3.2674999237060547,0.13499832153321023,3,0.005301578201712731,2.7866617838541665,49.75,3.125077487959563,49.86000061035156,1.312500298023508,50.0,0.005301578201712731
3862,2013-07-19,49.85499954223633,50.08000183105469,49.77000045776367,49.90499877929688,1383390.0,-0.002600801571027933,-1.818227532035165,-0.37035885843463867,25.362693748237177,29.653514484379976,-0.27997340714703256,1.529714316702659,2.5648442773714777,2.8399185186502294,19.750218851963904,0.3100013732910156,-2.5004439071672806,-1.0552503585815458,-5.451097773197908,3.3405970560348166,-3.2531740658897235,1.1426733487266318,2.617608187127061,42.56196523263366,1.7172909452642884,2.1979237073081808,7,-0.25499916076660156,1.5974998474121094,2.847500801086426,3.397500991821289,0.5750007629394531,4,0.007321265305750835,2.5691917650649074,49.98500061035156,2.7866617838541665,49.75,3.125077487959563,49.86000061035156,0.007321265305750835
3863,2013-07-22,49.55500030517578,49.7750015258789,49.31499862670898,49.40499877929688,490523.0,-0.006017435358842804,-1.7878808896285847,-3.000076295108915,48.4599417220203,31.3770390972483,0.2510030056186139,1.6118915671917762,2.7719085787736546,3.123174882298045,21.150842705777563,0.5400009155273509,-2.3753651768413206,-1.1644996643066392,-5.440383796564838,3.1113844679515594,-3.3024417304357385,0.9734424018224601,2.732903096702529,31.37263701687,-12.19563568251779,2.1379420661290998,7,0.2775001525878906,1.8974990844726562,3.1475000381469727,3.697500228881836,0.6850013732910156,0,0.019069714236799484,-1.818227532035165,49.85499954223633,2.5691917650649074,49.98500061035156,2.7866617838541665,49.75,0.019069714236799484
3864,2013-07-23,49.79999923706055,49.95000076293945,49.540000915527344,49.65499877929688,584815.0,0.0049439800297848,-1.186688097006195,0.9666598850516235,50.0,33.24082314090921,0.08554556101611865,1.1037203365711292,2.4458664012660662,2.8638054524174663,22.937515449365165,0.4099998474121094,-2.0700031878841543,-0.7165006637573228,-4.742826821184899,3.309825493670253,-2.7296637424711108,1.2966624149564652,2.3105880104320846,63.398507038461304,15.748763493010145,2.0131630787137875,7,0.13249969482421875,1.6525001525878906,2.895000457763672,3.4525012969970703,0.10000228881835227,1,0.008032159277248097,-1.7878808896285847,49.55500030517578,-1.818227532035165,49.85499954223633,2.5691917650649074,49.98500061035156,0.008032159277248097
3865,2013-07-24,49.47000122070313,50.02000045776367,49.2750015258789,49.9000015258789,730715.0,-0.006626466293433886,1.2238834863012351,-2.965509983952061,52.02072350424257,35.52179784947242,0.4249602586934458,1.1600450068253778,2.7180073601574364,3.178166501532864,24.755893228850322,0.7449989318847727,-1.73684028141723,-0.834998703002924,-4.592644186138614,2.922646780132766,-2.713821444570769,1.043824038564921,2.4703625185792504,24.223555391280353,-27.226294598421223,1.8788227415678456,7,0.44249916076659446,1.9824981689453054,3.1149988174438406,3.3724994659423757,0.25499725341796164,2,0.006872855148537971,-1.186688097006195,49.79999923706055,-1.7878808896285847,49.55500030517578,-1.818227532035165,49.85499954223633,0.006872855148537971
3866,2013-07-25,49.474998474121094,49.834999084472656,49.33000183105469,49.47999954223633,710761.0,0.00010101583373067768,-2.423775717370783,0.011630382711449791,68.62210592491753,39.36408844972795,0.37208584185295734,0.8003176393325191,2.6562748752425165,3.162352428109351,25.82055177048902,0.5049972534179688,-1.547485358988041,-0.5787513732910128,-3.787222651834078,2.6297199052520526,-2.182987012562549,1.0254842659805234,2.3019506972794446,24.844331978050764,-31.315899261247115,1.604235639271534,7,0.4375019073486328,1.9775009155273438,3.110001564025879,3.2575016021728516,-0.289997100830071,3,0.01505816613560329,1.2238834863012351,49.47000122070313,-1.186688097006195,49.79999923706055,-1.7878808896285847,49.55500030517578,0.01505816613560329
3867,2013-07-26,48.55500030517578,49.724998474121094,48.44499969482422,49.69499969482422,705924.0,-0.018595213690133505,1.1333367241839707,227.95118230358506,53.43083070437718,41.94022246004744,1.166251613446974,1.3172695180970848,3.545396027653041,4.064158116383155,27.150905285838306,1.279998779296875,-1.4020501194046062,-1.1999996185302706,-3.684574477502963,1.2845752404424218,-2.442287048016617,0.04228781095607559,3.0650708810581904,6.9841623534369806,-51.979797742184054,1.242287429486346,7,0.7075004577636719,2.8974990844726562,4.282499313354492,4.177499771118164,0.7949981689453125,4,0.03223146157703072,-2.423775717370783,49.474998474121094,1.2238834863012351,49.47000122070313,-1.186688097006195,49.79999923706055,0.03223146157703072
3868,2013-07-29,48.38000106811523,49.125,48.19499969482422,48.83000183105469,1004588.0,-0.0036041444951221413,-1.2682837192208747,0.3947377226914439,36.22159968355275,42.59732593474697,1.2150648508451312,1.0698423227645577,3.666538199835422,4.219762567088971,28.373810836545744,0.9300003051757812,-1.2669294955890251,-1.0719989776611385,-2.322473715044758,0.1784757597224811,-1.6972363463529447,-0.44676160896933226,3.089467252358837,10.13705731240542,-45.38846979325187,0.6252373686918086,7,0.7574996948242259,3.0724983215332102,4.577498435974128,4.352499008178718,0.674999237060554,0,0.042372864650712216,1.1333367241839707,48.55500030517578,-2.423775717370783,49.474998474121094,1.2238834863012351,49.47000122070313,0.042372864650712216
3869,2013-07-30,47.4000015258789,49.08000183105469,46.80500030517578,48.29999923706055,1447894.0,-0.020256294348910076,-1.177034794051993,1.9999915229093217,22.382634689856516,42.44141391963359,2.0220576528815357,1.9692683449504074,4.556004140057958,5.184052099518553,28.517176207968305,2.2750015258789062,-1.2094860022958045,-1.936748504638679,-3.4797155902055934,-0.39378141907176456,-2.708232047422136,-1.1652649618552218,3.924888043465657,18.50703553541595,-31.6727446831258,0.7714835427834584,7,1.0424995422363352,3.527498245239265,5.557497978210456,5.332498550415046,2.1499977111816477,1,0.059915613104724263,-1.2682837192208747,48.38000106811523,1.1333367241839707,48.55500030517578,-2.423775717370783,49.474998474121094,0.059915613104724263
3870,2013-07-31,47.584999084472656,47.61000061035156,46.51499938964844,47.5,1446434.0,0.003902901954396576,15.221983611189602,-0.09444366737450599,19.47558015933174,41.775123348503975,1.6736619222561373,1.696816834810754,4.256900067745391,4.995118457777956,28.716487534308992,1.095001220703125,-1.103378014718075,-1.6410009384155302,-3.352711104778045,0.07070922794698475,-2.496856021596791,-0.7851458552342692,3.468697129021777,32.228909433103766,-13.011580565704818,0.8558550831812585,7,0.7125015258789062,3.197500228881836,5.372500419616699,5.037500381469727,0.8650016784667969,2,0.048649836838215776,-1.177034794051993,47.4000015258789,-1.2682837192208747,48.38000106811523,1.1333367241839707,48.55500030517578,0.048649836838215776
3871,2013-08-01,48.31000137329102,48.47999954223633,47.3849983215332,47.584999084472656,933757.0,0.01523594205668366,1.0563429721723745,8.529530562786189,30.194789377947316,42.31202286291621,0.7667011442501419,0.9442231569421509,3.4341793509332135,4.257262860870689,28.70870062883988,1.095001220703125,-0.9730257383675749,-0.8677486419677649,-2.6273754958792424,0.8918782119437125,-1.7475620689235072,0.012064784987977362,2.3805990942957322,55.919080859721525,15.474948389341584,0.8798134269557394,8,-0.04250144958496804,2.4724979400634695,4.647498130798333,4.31249809265136,-0.010002136230475855,3,0.02928994122555273,15.221983611189602,47.584999084472656,-1.177034794051993,47.4000015258789,-1.2682837192208747,48.38000106811523,0.02928994122555273
3872,2013-08-02,47.86000061035156,48.22000122070313,47.7400016784668,48.209999084472656,680011.0,-0.009314857175480196,1.594572860176857,-0.4827549919760022,28.296119990590967,40.07159822609073,1.0101825646385336,1.4488157715079382,3.795659181046844,4.69006640340703,28.10224242937306,0.5699996948242259,-0.7893381527224932,-1.3052494049072294,-3.100014386515454,0.4895155767009953,-2.2026318957113418,-0.40786691410311704,2.496551771000128,51.532601769083705,14.342247198261767,0.8973824908041116,8,0.4074993133544922,2.9224987030029297,5.507498741149902,4.647499084472656,0.3549995422363281,4,0.02768492992147764,1.0563429721723745,48.31000137329102,15.221983611189602,47.584999084472656,-1.177034794051993,47.4000015258789,0.02768492992147764
3873,2013-08-05,47.71500015258789,47.92499923706055,47.3650016784668,47.45000076293945,538176.0,-0.0030296793964584845,-1.5747158692296899,-0.7571444141689373,28.26744501534003,37.65686989446184,0.968588363662171,1.6355350447172157,3.8437929407662637,4.823398409141106,27.539741722279143,0.55999755859375,-0.6412568209126022,-1.4234998703002901,-3.2902077629420887,0.44320802234150847,-2.3568538166211894,-0.49014592397939083,2.3342279894275393,46.783610945865554,10.982765265953311,0.9333539463209011,8,0.5524997711181641,3.0674991607666016,5.652499198913574,4.792499542236328,1.3100013732910085,0,0.03426591881598329,1.594572860176857,47.86000061035156,1.0563429721723745,48.31000137329102,15.221983611189602,47.584999084472656,0.03426591881598329
3874,2013-08-06,47.48500061035156,47.59000015258789,47.04999923706055,47.22000122070313,802374.0,-0.004820277512329718,1.2736953693441913,0.9999999999999731,27.59641274555976,34.94305758794153,0.9338788910263034,1.8115276602132084,3.966453276050288,5.032609378722881,27.6798466745962,0.6650009155273438,-0.4906278495148868,-1.5602495193481474,-3.563786394814805,0.44328735611851044,-2.56201795708148,-0.5584810816148149,2.2814892314745094,49.36392597352426,12.770389116436235,1.0017684377333294,8,0.6899986267089844,1.0474987030029297,5.939999580383301,5.022499084472656,1.4650001525878906,1,0.03306306569746509,-1.5747158692296899,47.71500015258789,1.594572860176857,47.86000061035156,1.0563429721723745,48.31000137329102,0.03306306569746509
3875,2013-08-07,48.56999969482422,48.58000183105469,47.5,47.5,887971.0,0.022849301264115995,-1.0186955870713812,4.037743997236245,38.01860257190443,31.542668326495626,-0.3265514861050747,0.6723992462032697,2.8206161040578266,3.926054009822252,27.68420463514972,1.095001220703125,-0.5728079672680266,-0.41900043487548544,-2.408851912136754,1.570851042385783,-1.4139261735061197,0.5759253037551488,0.936370910827641,99.34626671420486,62.187149182862036,0.9949257386306353,8,-0.4500007629394531,-0.03750038146972656,3.3299999237060547,3.3299999237060547,0.27500152587891336,2,0.02017705473324849,1.2736953693441913,47.48500061035156,-1.5747158692296899,47.71500015258789,1.594572860176857,47.86000061035156,0.02017705473324849
3876,2013-08-08,49.099998474121094,49.15999984741211,47.724998474121094,48.540000915527344,924336.0,0.010912060585278383,3.220590380235389,0.5233623535619301,44.01266929450665,30.496205947621124,-1.0229077219797702,0.07289202153586416,2.222755523416353,3.385984294414918,28.10838824753028,1.4350013732910156,-0.6807398375876588,0.15749835968017578,-1.7724901703116132,2.0874868896719647,-0.8074959053157187,1.1224926246760702,0.1670624342504894,97.15633384195948,58.17398555488414,0.9649942649958928,8,-1.2624988555908203,-0.5674991607666016,2.8000011444091797,2.8000011444091797,-0.529998779296875,3,-0.013238243001661876,-1.0186955870713812,48.56999969482422,1.2736953693441913,47.48500061035156,-1.5747158692296899,47.71500015258789,-0.013238243001661876
3877,2013-08-09,49.209999084472656,49.2750015258789,48.5099983215332,48.6349983215332,561326.0,0.002240338365988803,1.1702044769578133,1.026791553133515,47.17905337964628,31.71370080274263,-1.1512970492459615,-0.11631792661391671,2.053476295562575,3.26660979869024,28.514005620284,0.765003204345696,-0.784240606661534,0.3139989852905245,-1.5377353854798343,2.1657333560608834,-0.6118682000946549,1.239866170675704,-2.6949996948242188,97.07854496451938,54.7734884980751,0.925867185385179,8,-1.3149986267089844,-0.6774997711181641,2.690000534057617,2.690000534057617,-0.7299995422363281,4,-0.01849217363020117,3.220590380235389,49.099998474121094,-1.0186955870713812,48.56999969482422,1.2736953693441913,47.48500061035156,-0.01849217363020117
3878,2013-08-12,49.36999893188477,49.459999084472656,48.83000183105469,49.17499923706055,592916.0,0.0032513686321649082,2.3599853515625,0.3391294540678011,46.43448643218377,34.38612877411232,-1.2919609880139404,-0.34354984702145686,1.852888126262343,3.096155250884607,28.66058113568618,0.6299972534179688,-0.9681613200342838,0.5054988861084055,-1.2876685496170595,2.2986663218338705,-0.39108483175432696,1.402082603971138,-2.799799499511728,96.26555359808313,54.28940454354981,0.8965837178627325,8,-1.3824996948242259,-0.8374996185302805,2.0825004577636648,2.0825004577636648,-1.0999984741211009,0,-0.023394749934882886,1.1702044769578133,49.209999084472656,3.220590380235389,49.099998474121094,-1.0186955870713812,48.56999969482422,-0.023394749934882886
3879,2013-08-13,49.77999877929688,49.83000183105469,49.41999816894531,49.459999084472656,736329.0,0.008304635533368687,-1.0500104903774627,1.6410266442348842,52.53680781270875,38.059598513376436,-1.485020591426192,-0.8009138055460596,1.398167867463556,2.6765416481855127,28.680558760245223,0.46000289916991477,-1.014592616709315,0.9194988250732479,-0.8646525398739584,2.703650190020454,0.027423142599644734,1.811574507546851,-3.094207360839853,97.85394796298631,51.416723716074046,0.8920756824736035,8,-1.339998245239265,-1.24749946594239,1.6725006103515554,1.6725006103515554,-1.254997253417983,1,-0.015166678825471958,2.3599853515625,49.36999893188477,1.1702044769578133,49.209999084472656,3.220590380235389,49.099998474121094,-0.015166678825471958
3880,2013-08-14,49.84500122070313,50.0,49.68500137329102,49.70000076293945,526367.0,0.0013057943551675333,-2.600000000000211,0.45312686264693774,52.99840240183802,40.59333329380874,-1.3362492138006772,-0.9048249138284064,1.2831202482559334,2.600289795983578,28.428691962415208,0.31499862670897727,-0.965359704875631,0.9797512054443445,-0.8148466878026426,2.7743490986913315,0.08245225882085094,1.877050152067838,-2.9705571774902424,93.18687141376809,42.199941298980875,0.8972989466234936,8,-1.3200016021728587,-1.31250190734864,1.6074981689453054,1.6074981689453054,-1.4250030517578196,2,-0.0179556712979263,-1.0500104903774627,49.77999877929688,2.3599853515625,49.36999893188477,1.1702044769578133,49.209999084472656,-0.0179556712979263
3881,2013-08-15,50.25,50.25,49.45500183105469,49.80500030517578,417466.0,0.008125163394090862,2.5730279287465496,3.0689537239218723,64.9867379373242,44.67006862122354,-1.6060083533735465,-1.3586092778036658,0.8420667141161005,2.183089005868453,28.10404958992509,0.7949981689453125,-0.7384065914441393,1.371500015258789,-0.46141210448402603,3.204412135001604,0.4550439553873815,2.2879560751301966,-3.1255114802441426,100.0,41.65226429759378,0.9164560598714075,8,-1.6000003814697266,-1.7175006866455078,1.2024993896484375,1.2024993896484375,-1.8499984741211009,3,-0.02796017471237544,-2.600000000000211,49.84500122070313,-1.0500104903774627,49.77999877929688,2.3599853515625,49.36999893188477,-0.02796017471237544
3882,2013-08-16,50.22000122070313,50.349998474121094,49.88999938964844,50.25,565368.0,-0.0005969906327735197,3.000066343793538,-0.06741303341504053,66.6969211714379,48.94001041634553,-1.3477708786094453,-1.370109658904049,0.8239578811002772,2.203621192014829,27.725445533650582,0.45999908447265625,-0.4963181363720892,1.32325115203858,-0.5572502006448801,3.20375250472204,0.38300047569685347,2.2635018283803063,-2.7829615529228633,91.44753022903339,25.88606515811719,0.9402506763417295,8,-1.5200023651123118,-1.68750190734864,1.2324981689453054,1.2324981689453054,-1.720001220703132,4,-0.03285546566651021,2.5730279287465496,50.25,-2.600000000000211,49.84500122070313,-1.0500104903774627,49.77999877929688,-0.03285546566651021
3883,2013-08-19,50.5,50.52999877929688,49.11000061035156,49.74499893188477,527771.0,0.005575443498424981,2.4846639550285787,-25.167726347920272,82.22453271917472,55.00980152452496,-1.3311578969504154,-1.6608332312457037,0.46974382001663173,1.9049899316789123,27.277084589035137,1.4199981689453196,-0.3224355356838373,1.5559999465942411,-0.43819273269702563,3.550192625885508,0.5589036069486042,2.553096286239878,-2.7134052754588325,97.88740718453438,25.284395739024077,0.9970963396456343,8,-1.4850006103515625,-1.9675006866455078,-0.2050008773803711,0.9524993896484375,-2.099998474121101,0,-0.040000009064627196,3.000066343793538,50.22000122070313,2.5730279287465496,50.25,-2.600000000000211,49.84500122070313,-0.040000009064627196
3884,2013-08-20,50.20000076293945,50.36000061035156,49.92499923706055,50.09000015258789,547024.0,-0.0059405789516939755,1.023260765422899,0.14569596653176436,76.54824450315593,59.290872850219586,-0.676697017099336,-1.4011690411928583,0.6850312120475266,2.188255127728439,27.006736571651267,0.5750007629394531,-0.08572291116539787,1.2360006332397475,-0.8018839365534589,3.273885203032954,0.2170583483431443,2.2549429181363507,-2.0293294707324847,76.7606731068865,-0.9101723602432372,1.0189422848966045,8,-1.0725021362304688,-1.6775016784667969,0.12749862670898438,1.2524986267089844,-1.7000007629394531,1,-0.03844622063433556,2.4846639550285787,50.5,3.000066343793538,50.22000122070313,2.5730279287465496,50.25,-0.03844622063433556
3885,2013-08-21,49.81000137329102,50.209999084472656,49.81000137329102,50.20000076293945,371911.0,-0.00776891202631913,-1.0512735240033249,-3.545429324455477,66.33988231774214,61.77167429724575,-0.10315345385214414,-1.0375894149387506,0.9891984174056532,2.5384851860909663,26.574939277342658,0.3999977111816335,0.17381597366856028,0.8290012359619183,-1.2321954125859875,2.890197884509824,-0.2015970883120346,1.8595995602358713,-1.309024232891467,49.29589194184485,-29.840605756854437,1.0305983242739545,8,-0.29000282287598367,-1.2875022888183665,0.5174980163574148,1.6424980163574148,-1.365001678466804,2,-0.02579802874892434,1.023260765422899,50.20000076293945,2.4846639550285787,50.5,3.000066343793538,50.22000122070313,-0.02579802874892434
3886,2013-08-22,50.22000122070313,50.45000076293945,49.29999923706055,49.6349983215332,510938.0,0.00823127556932679,1.2009556802377155,-1.5000097812903934,75.93409873284871,64.96667933649046,-0.3772446698979266,-1.4639724073067057,0.5099008138793195,2.0887802886964906,26.28102494517941,1.1500015258789062,0.493033992403511,1.2017509460449318,-0.922983741400337,3.3264856334902007,0.1393836023222974,2.2641182897675662,-1.4349610508579502,78.16915786419672,-4.274848389465362,1.0623673437226349,8,-0.5400009155273509,-1.6975021362304759,0.1074981689453054,1.2324981689453054,-2.06500244140625,3,-0.03584235380336409,-1.0512735240033249,49.81000137329102,1.023260765422899,50.20000076293945,2.4846639550285787,50.5,-0.03584235380336409
3887,2013-08-23,50.11999893188477,50.31999969482422,49.9000015258789,50.2400016784668,312490.0,-0.001991284077809463,2.0000000000000506,-0.20513188353818104,76.69256654343359,68.32868823774044,-0.15040024752636327,-1.307762451043196,0.5402713092534626,2.123503562851077,25.374812431285847,0.4199981689453196,0.6985732709268575,1.0234987258911232,-1.1442384703358073,3.1912359221180537,-0.06036987222234558,2.107367324004592,-1.090664556716355,71.12673407764814,-15.174231010159957,1.0838685981134668,8,-0.299999237060554,-1.5974998474121165,0.24375057220458274,1.3325004577636648,-2.029998779296882,4,-0.034317586645271514,1.2009556802377155,50.22000122070313,-1.0512735240033249,49.81000137329102,1.023260765422899,50.20000076293945,-0.034317586645271514
3888,2013-08-26,50.43000030517578,50.47999954223633,49.97999954223633,49.97999954223633,224227.0,0.006185183158369911,-1.2222184546263721,-3.7499205289594695,82.11559741415908,71.61522041567936,-0.32880533640714305,-1.53500917502339,0.16248228074228166,1.7614980985376363,24.190204747914134,0.5,0.8457404448470669,1.2310001373291044,-0.9873623824205922,3.449362657078801,0.12181887745425968,2.340181397203949,-1.1905729134293779,95.76277761613811,4.591675138965044,1.1091812598748474,8,-0.6100006103515625,-1.907501220703125,0.09624958038330078,1.0224990844726562,-2.084999084472649,0,-0.038270876333460935,2.0000000000000506,50.11999893188477,1.2009556802377155,50.22000122070313,-1.0512735240033249,49.81000137329102,-0.038270876333460935
3889,2013-08-27,50.2400016784668,50.4000015258789,49.75,50.13999938964844,535149.0,-0.0037675713971686564,2.09523074268179,0.22222693171703473,72.62876158753511,73.79637143631237,-0.07453097079296356,-1.1819340740453441,0.2643240832555733,1.8961034495705391,22.26240945458336,0.6800003051757812,0.9662741618537893,0.8990015029907212,-1.1945669070574496,2.992569913038892,-0.14778270203336064,1.945785708014803,-0.8198942924633243,79.66120324572464,-10.043051612575994,1.0467842050240852,8,-0.4200019836425781,-1.7175025939941406,0.4024982452392578,1.2124977111816406,-2.0600013732910156,1,-0.03662420563525848,-1.2222184546263721,50.43000030517578,2.0000000000000506,50.11999893188477,1.2009556802377155,50.22000122070313,-0.03662420563525848
3890,2013-08-28,49.9000015258789,50.16999816894531,49.57500076293945,50.09000015258789,485889.0,-0.006767518734650535,2.400037057624606,-1.899942780850729,61.42861502511157,73.40102444606653,0.30630240811810694,-0.6952532282040451,0.5155570398825091,2.17976763012463,20.151001883871906,0.6650009155273438,1.0817579589213793,0.44325122833251385,-1.491492988616372,2.3779954452813996,-0.524120880141929,1.4106233368069567,0.629997253417983,50.847638444379186,-36.34779119626543,0.9673721084744439,8,-0.0800018310546804,-1.377502441406243,0.7924976348877024,1.5524978637695384,-1.8500022888183523,2,-0.028056141945262958,2.09523074268179,50.2400016784668,-1.2222184546263721,50.43000030517578,2.0000000000000506,50.11999893188477,-0.028056141945262958
3891,2013-08-29,49.724998474121094,49.91999816894531,49.22999954223633,49.52999877929688,499573.0,-0.0035070750782852933,1.3589733557650925,-1.0263216013812562,57.222987895701074,72.34836519320687,0.4458927081012689,-0.43089920647760493,0.5882578059069345,2.2942904003660303,19.10869342169295,0.6899986267089844,1.1225870267046787,0.19749832153320312,-1.6627325796988544,2.0577292227652606,-0.7326171290828256,1.1276137721492319,0.7859003448486419,39.59991455078125,-44.430888145379924,0.9301154506160304,8,0.095001220703125,-1.2024993896484375,0.9575014114379883,1.7275009155273438,-2.0349998474121165,3,-0.025741554923587096,2.400037057624606,49.9000015258789,2.09523074268179,50.2400016784668,-1.2222184546263721,50.43000030517578,-0.025741554923587096
3892,2013-08-30,49.18500137329102,49.65999984741211,48.98500061035156,49.6500015258789,694009.0,-0.010859670535960042,1.7835203989334507,-2.3846198990570975,47.65529058422405,68.50733828932347,0.9204284388131967,0.2249885731757928,0.9979034044485715,2.7697338048348072,18.087506759519123,0.7399978637695312,1.1436728912289027,-0.4087488174438434,-2.1061864912017825,1.2886888563140957,-1.2574676543228094,0.4399700194351226,1.274661474609374,13.377987012159034,-66.25053736826722,0.8487188368789692,8,0.5474987030029226,-0.6625022888183665,1.4974985122680593,2.2674980163574148,-1.720001220703132,4,-0.020941396060496276,1.3589733557650925,49.724998474121094,2.400037057624606,49.9000015258789,2.09523074268179,50.2400016784668,-0.020941396060496276
3893,2013-09-02,49.349998474121094,49.50500106811523,48.95500183105469,49.34500122070313,470193.0,0.003354622267423002,2.4920315830266575,-0.010746778017491632,44.1891802724313,64.91188670813185,0.6427394923597234,0.19896281583586273,0.720482569723579,2.5435208321900262,16.80087172178896,0.5499992370605398,1.053534359286168,-0.32550163269043253,-1.782405475584298,1.131402210203433,-1.0539535541373652,0.4029502887565002,1.0211846395263748,27.335413597748804,-47.92277623561183,0.728451921446932,9,0.36750221252441406,-0.8274993896484375,1.0075016021728516,2.1025009155273438,-2.1899986267089844,0,-0.025531881671565615,1.7835203989334507,49.18500137329102,1.3589733557650925,49.724998474121094,2.400037057624606,49.9000015258789,-0.025531881671565615
3894,2013-09-03,49.05500030517578,49.56499862670898,49.0099983215332,49.56499862670898,545653.0,-0.005977673314417786,1.1764789480377011,-102.05572519098338,39.94907903523872,61.97957523229813,0.8473464250419767,0.6509887211956169,0.8815145309755437,2.7741679084840882,15.229749274241245,0.5550003051757741,0.9423698136388978,-0.6989997863769517,-1.7795151451987152,0.3815155724448118,-1.23925746578783,-0.1587421069660735,1.2028883058642634,8.230351895109637,-62.08481231116893,0.5402576794108808,9,0.6625003814697266,-0.532501220703125,1.239999771118164,2.3974990844726562,-2.0550003051757812,1,-0.014473531343505819,2.4920315830266575,49.349998474121094,1.7835203989334507,49.18500137329102,1.3589733557650925,49.724998474121094,-0.014473531343505819
3895,2013-09-04,49.54999923706055,49.6150016784668,48.97000122070313,49.05500030517578,554860.0,0.010090692667522827,1.063988867255426,-0.9705893352681277,41.293507316735166,58.13062063050774,0.34820511768616313,0.24577429986030808,0.2606972916946404,2.227421583710182,14.71996616915821,0.6450004577636648,0.7336656362477711,-0.2530008316040053,-1.1862947489940865,0.6802930857860758,-0.7196477902990495,0.2136461270910388,0.6036584315806692,61.6579962683027,-4.699729546161599,0.46664695869504225,9,0.16750144958496094,-1.0275001525878906,0.13500118255615234,1.3775005340576172,-2.114997863769524,2,-0.02764881842541156,1.1764789480377011,49.05500030517578,2.4920315830266575,49.349998474121094,1.7835203989334507,49.18500137329102,-0.02764881842541156
3896,2013-09-05,48.45000076293945,49.50500106811523,48.45000076293945,49.36999893188477,638650.0,-0.02219976773074006,-1.2934834889622189,-1.8585861699586306,32.61293656426406,53.23288396615557,1.308307724559313,1.364540469156026,1.1937109668186707,3.279608543728557,14.974748198266052,1.0999984741210938,0.5376518770025456,-1.3204994201660156,-2.3919174991880183,-0.24908134114401292,-1.8562084596770134,-0.7847903806550178,1.6077644386948435,0.0,-60.573967013951325,0.5357090395109999,9,1.0149993896484375,0.3399982452392578,1.0899991989135742,2.332498550415039,-0.9300003051757812,3,-0.008255965316410818,1.063988867255426,49.54999923706055,1.1764789480377011,49.05500030517578,2.4920315830266575,49.349998474121094,-0.008255965316410818
3897,2013-09-06,48.29999923706055,48.75,48.08000183105469,48.64500045776367,745248.0,-0.0030960066773341177,1.414406488418448,0.375002073209159,27.822551804176513,47.20032334282418,1.3108415955004773,1.5208461201739425,1.170574699763094,3.3874664964353514,15.478200183401981,0.6699981689453125,0.4253447051264203,-1.4250009536743136,-2.6612521536544023,-0.18874975369422486,-2.043126553664358,-0.8068753536842692,1.5969895207042626,14.332079991848722,-39.8067573036192,0.6181255999900459,9,0.94000244140625,0.48999977111816406,1.2250003814697266,2.4825000762939453,-1.05999755859375,4,-0.012629412422092035,-1.2934834889622189,48.45000076293945,1.063988867255426,49.54999923706055,1.1764789480377011,49.05500030517578,-0.012629412422092035
3898,2013-09-09,48.21500015258789,48.54499816894531,48.099998474121094,48.27000045776367,464278.0,-0.0017598154413103195,-2.1227647499732307,0.1594206103494029,29.083217565794428,42.36192956263076,1.1718314179792628,1.5967448907290276,1.0807799861043605,3.431475577806644,16.203673439972587,0.44499969482421875,0.21509259319896046,-1.4522500991821303,-2.8550202159460483,-0.04947998241821239,-2.1536351575640893,-0.7508650408001714,1.4639501739717034,8.794679801486614,-40.72773306220342,0.7013850583819581,9,0.9099998474121094,0.5749988555908203,1.3099994659423828,2.5674991607666016,-1.1850013732910085,0,-0.015555325057066138,1.414406488418448,48.29999923706055,-1.2934834889622189,48.45000076293945,1.063988867255426,49.54999923706055,-0.015555325057066138
3899,2013-09-10,49.0250015258789,49.1150016784668,48.06000137329102,48.09500122070313,744072.0,0.016799779544282245,-1.1100006103515783,-16.90900263559414,42.40077165497374,40.24772474372656,0.1914953945856297,0.7665840435338822,0.25443968504436043,2.5788703533049286,17.00001185818885,1.0550003051757741,0.014556689574220627,-0.604498863220222,-2.0348576077038416,0.8258598812633977,-1.3196782354620353,0.11068050902159143,0.4620749812201055,62.05787544709162,11.9901658227989,0.7151793722418099,9,-0.03500175476073508,-0.2350025177001882,0.4999980926513743,1.757497787475593,-1.6949996948242116,1,-0.038041848453228666,-2.1227647499732307,48.21500015258789,1.414406488418448,48.29999923706055,-1.2934834889622189,48.45000076293945,-0.038041848453228666
3900,2013-09-11,48.95000076293945,49.15999984741211,48.75,48.915000915527344,504539.0,-0.001529847233148085,-1.246564175454365,0.037634232179627636,36.85299193226721,37.98439185890057,0.13138335424272896,0.8127666627503913,0.3088306126212217,2.6065665349601232,17.98816287415886,0.4099998474121094,-0.2606907233653146,-0.6347496032714872,-2.0924606422625374,0.8229614357195629,-1.3636051227670123,0.09410591622403786,0.33728522542643447,61.59166627067736,14.455719407820958,0.7288555194955264,9,-0.09000015258789062,0.06499862670898438,-0.5962514877319336,1.832498550415039,-0.43000030517578125,2,-0.039836582891655814,-1.1100006103515783,49.0250015258789,-2.1227647499732307,48.21500015258789,1.414406488418448,48.29999923706055,-0.039836582891655814
3901,2013-09-12,48.84500122070313,49.125,48.4000015258789,48.974998474121094,611435.0,-0.0021450365801795046,2.372083532939477,-3.714223433242304,36.81490218664803,36.7799042591699,0.10999516615424199,0.8507275054709069,0.4085001202719951,2.6679608156790025,19.41796199700602,0.7249984741211009,-0.46296353900854115,-0.6694992065429588,-2.1276413295860195,0.7886429165001019,-1.3985702680644891,0.05957185497857154,-0.7849998474121094,71.36372148509884,26.136264258087515,0.7290710615215291,9,-0.007499694824225855,0.28249740600585227,-0.5187520980835032,1.93749809265136,0.24499893188475852,3,-0.02886681978041339,-1.246564175454365,48.95000076293945,-1.1100006103515783,49.0250015258789,-2.1227647499732307,48.21500015258789,-0.02886681978041339
3902,2013-09-13,48.56999969482422,49.69499969482422,48.52999877929688,49.0,555019.0,-0.005630085351750469,-3.5686119047976224,3.3077645401727263,30.62497516470755,35.2727703583117,0.3224986447242557,1.0495900067500088,0.7124233836362208,2.901307057536542,20.700482926184236,1.1650009155273366,-0.6068420520383171,-0.8620006561279325,-2.3386663635434886,0.6146650512876235,-1.600333509835707,-0.12366780242015807,-0.48869834899901576,31.192589913789785,-7.326785810671826,0.7383328537077779,9,0.30750083923339844,0.7250003814697337,-0.38500022888183594,2.2124996185302734,0.7050018310546804,4,-0.0216182673184665,2.372083532939477,48.84500122070313,-1.246564175454365,48.95000076293945,-1.1100006103515783,49.0250015258789,-0.0216182673184665
3903,2013-09-16,48.47999954223633,49.15999984741211,48.35499954223633,48.98500061035156,913341.0,-0.0018529988295939992,-1.132448122716869,1.1744202551409664,31.276560861505175,34.309157227896875,0.3085596553804777,1.0334847586340103,0.8263824783703768,2.9566892612969653,21.38915237698712,0.8050003051757812,-0.7341941370972194,-0.8510007858276367,-2.2960820875930423,0.5940805159377689,-1.573541436710336,-0.12846013494493747,-0.33415026245116763,25.687987774290693,-7.312150730326618,0.7225406508827023,9,0.39750099182128906,0.8150005340576243,-0.2662496566772461,2.302499771118164,0.4650001525878906,0,-0.025577513933126794,-3.5686119047976224,48.56999969482422,2.372083532939477,48.84500122070313,-1.246564175454365,48.95000076293945,-0.025577513933126794
3904,2013-09-17,48.27000045776367,48.71500015258789,48.20000076293945,48.54499816894531,597147.0,-0.004331664324577877,-1.4819421081175486,0.5445487713679249,32.16627420602883,33.29502021559617,0.44197470240758463,1.1504643457620745,1.022932614748008,3.1316155097945853,22.1761803942617,0.5149993896484375,-0.7915489923314283,-0.9644998550415025,-2.422945224997676,0.493945514914671,-1.6937225400195928,-0.2352771700634122,1.4249992370605469,4.682257179673646,-24.983768808000345,0.7292226849780874,9,0.6075000762939453,1.0249996185302805,-0.010001182556152344,2.5124988555908203,0.4399986267089844,1,-0.02568886817293059,-1.132448122716869,48.47999954223633,-3.5686119047976224,48.56999969482422,2.372083532939477,48.84500122070313,-0.02568886817293059
3905,2013-09-18,48.5250015258789,48.83000183105469,48.28499984741211,48.334999084472656,694657.0,0.0052828064159302635,-2.7586225040119965,-0.6909237192914056,37.09679007160137,33.79322616085587,0.029376659363478552,0.8371810074531467,0.7460463229207193,2.8439456983421394,22.830541550832823,0.5600013732910156,-0.8462874198464903,-0.6452487945556697,-2.110148617901487,0.8196510287901475,-1.3776987062285784,0.08720111711723888,1.1400981903076257,21.73919699927231,-6.3947173801244155,0.7324499116729073,9,0.35249900817871804,0.7699985504150533,-0.03875160217284446,2.257497787475593,0.5749969482421946,2,-0.024626474131832943,-1.4819421081175486,48.27000045776367,-1.132448122716869,48.47999954223633,-3.5686119047976224,48.56999969482422,-0.024626474131832943
3906,2013-09-19,48.41999816894531,48.8650016784668,48.29999923706055,48.63000106811523,931096.0,-0.002163902187155786,-1.5111177044038486,-1.1052642145840066,40.925229221213364,35.249079207193304,0.1449160588619094,0.8436739863691685,0.816693408003502,2.9207668960078053,23.037134823761697,0.56500244140625,-0.8644422397477669,-0.6602519989013658,-2.0738755904274626,0.7533715926247311,-1.3670637946644177,0.04655979686168621,1.2157995681762728,14.715556065883314,-14.65348109931095,0.7068117957630494,9,0.4575023651123047,0.8750019073486399,0.10875129699707031,2.3625011444091797,0.8400001525878906,3,0.002065309636514856,-2.7586225040119965,48.5250015258789,-1.4819421081175486,48.27000045776367,-1.132448122716869,48.47999954223633,0.002065309636514856
3907,2013-09-20,48.4000015258789,48.70000076293945,48.209999084472656,48.375,1573359.0,-0.00041298314379611956,-1.760546732286003,-0.11905324153963341,38.32927494502884,36.27641891599712,0.20181254794395898,0.7675589375683316,0.7978468735816264,2.917927172740967,23.295031193725492,0.4900016784667969,-0.9325151763690656,-0.5942487716674876,-1.949613670812461,0.7611161274774858,-1.2719312212399743,0.08343367790499912,1.2070802717590468,20.83343267450196,-8.429620871352093,0.6776824495724866,9,0.47749900817871804,0.8949985504150533,0.19124794006348367,2.382497787475593,0.3149986267089915,4,0.014256169523880313,-1.5111177044038486,48.41999816894531,-2.7586225040119965,48.5250015258789,-1.4819421081175486,48.27000045776367,0.014256169523880313
3908,2013-09-23,48.5,48.599998474121094,48.19499969482422,48.44499969482422,574681.0,0.002066084110919464,2.176495227837118,2.199877937138251,42.83870573966732,36.32507825874085,0.1637084571948293,0.5434173510281681,0.6638796400807152,2.7780377846901416,23.786163673228085,0.404998779296875,-0.8525467096411532,-0.39775028228759624,-1.5873965596615065,0.791895995086314,-0.9925734209745514,0.1970728563993589,1.0789401769439735,45.522298832250605,13.03699964660023,0.5948231386869535,9,0.44499969482421875,0.7950000762939524,0.11624908447265625,2.282499313354492,0.41500091552734375,0,0.015979412904719492,-1.760546732286003,48.4000015258789,-1.5111177044038486,48.41999816894531,-2.7586225040119965,48.5250015258789,0.015979412904719492
3909,2013-09-24,48.4000015258789,48.74499893188477,47.97999954223633,48.49499893188477,660241.0,-0.0020618242086825056,1.571437730405476,-1.7272159800252271,33.47704220612289,35.949972733613706,0.18520341254299666,0.5254392660656322,0.7325602908604409,2.834604136836724,24.181098827425185,0.7649993896484446,-0.7321195750840275,-0.40574874877930256,-1.4316564850551643,0.6201589874965592,-0.918702616917237,0.10720511935863186,1.123581031780283,47.457736704625965,17.891655263029623,0.5129538681379313,9,0.4374980926513743,0.829998016357429,0.3737478256225657,2.382497787475593,0.359996795654304,1,0.01126029239180748,2.176495227837118,48.5,-1.760546732286003,48.4000015258789,-1.5111177044038486,48.41999816894531,0.01126029239180748
3910,2013-09-25,48.5,48.52000045776367,48.125,48.4000015258789,884720.0,0.002066084110919464,4.642888283378746,-1.052644259727661,51.00804932035311,37.52698908180316,0.01638224930903931,0.3322110621701029,0.6053064697269477,2.689557699404318,24.4292907112044,0.3950004577636719,-0.6093779848524292,-0.2357501983642578,-1.129872403828827,0.6583720071003114,-0.6828113010965424,0.2113109043680268,0.9309675767338135,58.756972042862444,24.399626406168366,0.4470611027322843,9,0.33749961853027344,0.7299995422363281,0.3249988555908203,2.282499313354492,0.4799995422363281,2,0.004329878030363998,1.571437730405476,48.4000015258789,2.176495227837118,48.5,-1.760546732286003,48.4000015258789,0.004329878030363998
3911,2013-09-26,48.44499969482422,48.53499984741211,48.20000076293945,48.36000061035156,556060.0,-0.0011340269108408574,1.528300800368515,0.8500038147554138,53.039844021157585,40.01753006585316,0.00969486696502031,0.30187769586852653,0.6242744421911723,2.6794126460208076,24.355955593006378,0.33499908447265625,-0.6210992758098328,-0.22675056457519815,-0.9974526125969874,0.543951483446591,-0.6121015885860928,0.15860045943569645,0.8989097998397426,60.78438216814545,22.90693964084779,0.3853510240108952,9,0.125,0.7849998474121094,0.5762491226196289,2.3374996185302734,0.125,3,0.013520462037836634,4.642888283378746,48.5,1.571437730405476,48.4000015258789,2.176495227837118,48.5,0.013520462037836634
3912,2013-09-27,48.15499877929688,48.599998474121094,48.00500106811523,48.54999923706055,440455.0,-0.005986188819365856,1.404035110703553,-4.6471142626334325,48.8416723985314,41.96920912552274,0.2622115011550292,0.5383588368831198,0.8783212445633382,2.8985674066524254,24.15349333335017,0.5949974060058665,-0.607717636816254,-0.4652513504028235,-1.2291710129623468,0.29866831215669976,-0.8472111816825887,-0.08329151912305832,1.1070761182214213,22.875735514112613,-17.908809507926257,0.3819598312797629,9,0.2675018310546804,1.075000762939446,0.9462509155273366,2.62750053405761,0.995002746582017,4,0.02294672557880717,1.528300800368515,48.44499969482422,4.642888283378746,48.5,1.571437730405476,48.4000015258789,0.02294672557880717
3913,2013-09-30,48.09000015258789,48.38999938964844,47.95000076293945,48.0,618373.0,-0.0013497794280276088,-3.6315979681570862,-0.22784822351203246,24.661173770559884,41.13530907713731,0.29733933856188344,0.5313649330549168,0.9155405242031165,2.894975757078555,23.939784777464222,0.4399986267089844,-0.5908031580837019,-0.4672500610351591,-1.1841476966909283,0.24964757462061016,-0.8256988788630437,-0.10880124320727447,1.0951502236134942,17.61002667895034,-19.637429344092276,0.35844881782788557,9,0.3175010681152344,1.125,1.0812492370605469,2.6924991607666016,-0.19499969482421875,0,0.01299646492029316,1.404035110703553,48.15499877929688,1.528300800368515,48.44499969482422,4.642888283378746,48.5,0.01299646492029316
3914,2013-10-01,48.34500122070313,48.43500137329102,47.90999984741211,48.13000106811523,652512.0,0.005302579898235127,1.6582324934570178,2.3888865341416405,35.061722813422804,40.90919049289524,0.06045325163290727,0.23235836187797076,0.6272522375149379,2.577599722421688,23.775644108308867,0.5250015258789134,-0.5114433917520884,-0.17674903869627911,-0.8593624518911085,0.5058643744985503,-0.5180557452936938,0.16455766790113557,0.7413371864372991,63.043802763174206,27.68289917280672,0.3413067065974134,10,0.04249954223632102,0.8099994659423757,0.8262481689453054,2.43749809265136,-0.645000457763679,1,0.011790250913885858,-3.6315979681570862,48.09000015258789,1.404035110703553,48.15499877929688,1.528300800368515,48.44499969482422,0.011790250913885858
3915,2013-10-02,48.18000030517578,48.3650016784668,47.849998474121094,48.35499954223633,491133.0,-0.003412988134473216,4.281989084293511,-0.8139493621475306,34.05272883619675,40.145579339004506,0.19150836738062793,0.3051026520062976,0.7670007490912383,2.692843708770617,23.720698181513644,0.5150032043457031,-0.43356364630236044,-0.2732500076293931,-0.7714504130638247,0.22495039780503845,-0.5223502103466089,-0.02414980491217733,0.7887042459918163,44.000244140625,12.648446868802658,0.24910020271721672,10,0.11749839782714844,0.8299980163574219,0.9912490844726562,2.602499008178711,-0.29000091552734375,2,0.012038148872637322,1.6582324934570178,48.34500122070313,-3.6315979681570862,48.09000015258789,1.404035110703553,48.15499877929688,0.012038148872637322
3916,2013-10-04,48.04999923706055,48.23500061035156,47.86000061035156,48.1500015258789,536925.0,-0.0026982371791572923,1.7777730682829653,0.5714441416893327,36.59791685920434,39.95320621835734,0.2944725979077063,0.4254111528139859,0.8695570385584972,2.77294445120377,23.149164066930652,0.375,-0.3484520588411826,-0.38325099945068075,-0.9131105872782825,0.14660858837692103,-0.6481807933644816,-0.11832120553687986,0.7844605848614705,26.666768391927082,-4.510801922358844,0.2649297939138024,10,0.2474994659423828,0.8349990844726562,1.1212501525878906,2.7325000762939453,0.0,4,0.019354845368207307,4.281989084293511,48.18000030517578,1.6582324934570178,48.34500122070313,-3.6315979681570862,48.09000015258789,0.019354845368207307
3917,2013-10-07,47.68999862670898,48.07500076293945,47.540000915527344,48.06999969482422,516544.0,-0.007492208450940119,1.7435664192024414,3.7999237078012182,32.126668714981705,38.76297988228116,0.6070004713415713,0.7772172109740509,1.2270226082156697,3.0991263476027555,22.386736940962038,0.5349998474121094,-0.3167981112368565,-0.7127515792846779,-1.3367674710776782,-0.0887356874916776,-1.0247595251811745,-0.4007436333881813,1.0263258334769318,16.759512230466342,-14.488173496194435,0.3120079458964999,10,0.4525012969970774,0.927501678466804,1.4812507629394602,3.092500686645515,0.365001678466804,0,0.018452528694819392,1.7777730682829653,48.04999923706055,4.281989084293511,48.18000030517578,1.6582324934570178,48.34500122070313,0.018452528694819392
3918,2013-10-08,47.46500015258789,47.790000915527344,47.33000183105469,47.69499969482422,647685.0,-0.004717938364440899,1.190461485363439,0.6052602519700735,31.910093095822063,38.58887442558107,0.7484524643817991,0.9941154416968274,1.4524608842643687,3.2785950976072513,21.68700803294574,0.45999908447265625,-0.31167643578201876,-0.9002500534057631,-1.6493730898686607,-0.15112701694286557,-1.2748115716372084,-0.5256885351743179,1.0866390113458166,12.21704773379263,-21.46603750435902,0.3745615182314482,10,0.5,1.0475006103515625,1.6624994277954102,3.3174991607666016,0.09999847412108664,1,0.03549987080741923,1.7435664192024414,47.68999862670898,1.7777730682829653,48.04999923706055,4.281989084293511,48.18000030517578,0.03549987080741923
3919,2013-10-09,47.15999984741211,47.59000015258789,47.04999923706055,47.45000076293945,598934.0,-0.006425793831144722,-1.117641778987838,1.2608760552634635,19.999932928332868,35.14352815980104,0.9600169462122423,1.2144985255099314,1.7859590768567344,3.5238545284775853,22.091844583447454,0.5400009155273438,-0.30397211157571746,-1.1120002746582003,-1.9715075199775782,-0.25249302933882234,-1.5417538973178893,-0.6822466519985113,1.1961773432609561,8.365049895567417,-25.720584474312282,0.4297536226596888,10,0.6649990081787109,1.2124996185302734,1.9600000381469727,3.622499465942383,0.8499984741210938,2,0.01558525472285166,1.190461485363439,47.46500015258789,1.7435664192024414,47.68999862670898,1.7777730682829653,48.04999923706055,0.01558525472285166
3920,2013-10-10,47.0,47.17499923706055,46.709999084472656,47.1500015258789,867753.0,-0.0033927024582229848,3.650072480354009,0.5172450080239686,19.52786045704501,31.419974430455202,0.9888542559576337,1.2868987262485803,1.967221227486391,3.610760953176765,22.73568754720463,0.4650001525878906,-0.33699703873832476,-1.1745000839233413,-2.14536509598846,-0.20363507185822272,-1.6599325899559005,-0.689067577890782,1.1210651590228125,19.01643444980864,-16.79567684969601,0.48543250603255944,10,0.654998779296875,1.2024993896484375,2.119999885559082,3.782499313354492,1.0,3,0.014893633254030814,-1.117641778987838,47.15999984741211,1.190461485363439,47.46500015258789,1.7435664192024414,47.68999862670898,0.014893633254030814
3921,2013-10-11,47.43500137329102,47.59500122070313,46.88000106811523,47.0,733426.0,0.0092553483678941,-1.1185213651545354,-2.89997965515506,32.42257690196486,29.595630486392253,0.4419989671018385,0.7808838553313606,1.5356027274251645,3.109563092791902,22.64770397914261,0.7150001525879048,-0.32009322177601973,-0.6689987182617116,-1.6396340208468558,0.30163658432343254,-1.1543163695542802,-0.1836810669691431,0.4038505708217599,53.11365548156004,14.770401320025506,0.4853176512925711,10,0.1374988555908132,0.7674980163574148,1.6849985122680593,3.3474979400634695,0.5649986267089773,4,0.009592031267729784,3.650072480354009,47.0,-1.117641778987838,47.15999984741211,1.190461485363439,47.46500015258789,0.009592031267729784
3922,2013-10-14,47.52000045776367,48.06999969482422,47.27000045776367,47.334999084472656,565910.0,0.001791906440641755,-4.079382379654859,0.42528917067865624,32.051287425610084,30.416754225842272,0.2877084528781495,0.6463255977998443,1.469551049578115,2.966332965991903,23.11496196114856,0.7999992370605469,-0.38821192069608657,-0.5314996719360323,-1.5095650289806883,0.4465656851086237,-1.0205323504583603,-0.0424669934137043,-0.8100013732910156,59.55889777737886,21.20983542119427,0.4890326785223283,10,0.05249977111816406,0.6824989318847656,1.607499122619629,3.2624988555908203,0.8199996948242188,0,0.011153172857562232,-1.1185213651545354,47.43500137329102,3.650072480354009,47.0,-1.117641778987838,47.15999984741211,0.011153172857562232
3923,2013-10-15,47.2400016784668,47.86999893188477,47.2400016784668,47.599998474121094,744194.0,-0.0058922301472985605,-2.500015894713458,-1.9459141802585727,30.068730099011987,29.861977257574406,0.48551193274158777,0.8734457171990186,1.7703087930180317,3.1834862540042934,23.425028391527487,0.6299972534179759,-0.47302354389816514,-0.7494985580444364,-1.7695031511500048,0.2705060350611319,-1.2595008545972206,-0.23949626149165226,-0.5028025817871082,38.970761480550664,1.7006078033944476,0.5100022965527843,10,0.2974987030029297,0.9624977111816406,1.774998664855957,3.5424976348876953,1.0649986267089844,1,0.017252298851642145,-4.079382379654859,47.52000045776367,-1.1185213651545354,47.43500137329102,3.650072480354009,47.0,0.017252298851642145
3924,2013-10-16,47.02999877929688,47.31000137329102,46.63999938964844,47.11999893188477,874909.0,-0.004445446479855675,1.8510417258479797,0.2500026491189031,25.66226587644458,28.929703595379717,0.5468750483953713,1.0390608289258267,2.0064731162613967,3.3259104547029708,23.869738304804784,0.6700019836425852,-0.5364100029366128,-0.8975013732910071,-1.993621513790103,0.1986187672080888,-1.445561443540555,-0.34944130304145915,1.0400009155273366,27.272678770547838,-6.978826730834914,0.5480600702495477,10,0.4075012207031179,1.137500762939446,1.9275007247924734,3.75250053405761,0.8500022888183452,2,0.011375714677832605,-2.500015894713458,47.2400016784668,-4.079382379654859,47.52000045776367,-1.1185213651545354,47.43500137329102,0.011375714677832605
3925,2013-10-17,47.33000183105469,47.42499923706055,46.95000076293945,47.02999877929688,533794.0,0.0063789721357567775,-1.065214867397542,-3.3333615903021294,32.92503113674229,28.521605181772824,0.12697243910422173,0.6797945189712422,1.7016788272633931,2.9772703248047137,24.443232987308583,0.47499847412109375,-0.5389258066427587,-0.5377483367919922,-1.6269897059210905,0.5514930323371061,-1.0823690213565413,0.006872347772556964,0.7113978576660145,48.25190868203572,16.639649003075146,0.5446206845645494,10,0.027498245239257812,0.8374977111816406,1.55999755859375,3.4524974822998047,0.529998779296875,3,0.014367134252514457,1.8510417258479797,47.02999877929688,-2.500015894713458,47.2400016784668,-4.079382379654859,47.52000045776367,0.014367134252514457
3926,2013-10-18,48.52000045776367,48.54999923706055,47.30500030517578,47.4900016784668,1620224.0,0.025142585689235997,1.2844093848867486,3.4332943390469253,54.381767874332105,30.994393977256202,-1.105612249319627,-0.5294744851070448,0.5035320075633933,1.7391528027205965,24.388007510742437,1.2449989318847656,-0.5559799522280002,0.6472501754760742,-0.4535222494144051,1.7480226003665535,0.09686396303083455,1.1976363879213139,-1.8800010681152344,98.4293831574112,62.99751649881045,0.5503862124452408,10,-0.9250011444091797,-0.35250091552734375,0.4174995422363281,0.012498855590820312,2.6699981689453054,4,-0.010717239341667573,-1.065214867397542,47.33000183105469,1.8510417258479797,47.02999877929688,-2.500015894713458,47.2400016784668,-0.010717239341667573
3927,2013-10-21,49.09000015258789,49.17499923706055,48.27999877929688,48.4000015258789,701239.0,0.011747726493127386,1.0814041686812021,0.6699023732630214,60.70662482213077,34.19400861351272,-1.6272612217259734,-1.101610918399487,-0.07170662308325149,1.1281712969644389,24.517837029586126,0.8950004577636648,-0.5451261502766442,1.1827499389648466,-0.025595876104674176,2.3910957540343674,0.5785770314300862,1.786922846499607,-2.4118007659912095,96.64697871443943,56.525160602819525,0.6041729075347588,10,-1.1825008392333984,-0.9225006103515625,-0.10750007629394531,-0.5575008392333984,2.6800003051757812,0,-0.02220411793032817,1.2844093848867486,48.52000045776367,-1.065214867397542,47.33000183105469,1.8510417258479797,47.02999877929688,-0.02220411793032817
3928,2013-10-22,49.2750015258789,49.45000076293945,48.82500076293945,49.18000030517578,763392.0,0.0037686162704413384,1.8089906904178168,0.13768320258293046,60.108685556580056,38.650536683317966,-1.7081428192488275,-1.2918056934851805,-0.265063278040067,0.9117894564753826,24.754761082168443,0.625,-0.5284373983617385,1.3290012359619041,-0.002782934670868542,2.6607854065946768,0.6631091506455178,1.9948933212782904,-2.4969301452636614,93.77227218734066,54.21391165852939,0.6658920853163861,10,-1.2300014495849538,-1.2300014495849538,-0.1887512207031179,-0.742502212524407,2.0449981689453196,1,-0.01897516680542266,1.0814041686812021,49.09000015258789,1.2844093848867486,48.52000045776367,-1.065214867397542,47.33000183105469,-0.01897516680542266
3929,2013-10-23,48.94499969482422,49.51499938964844,48.875,48.98500061035156,623646.0,-0.006697145019495698,-6.111092273131861,-0.4210568583360418,58.027264037504914,42.92824819225796,-1.2273836772615283,-0.9685379339182703,0.039358810700313995,1.2041815079018363,24.74748796655044,0.6399993896484375,-0.4729046745147656,0.9717494964599638,-0.42009627955459905,2.3635952724745266,0.27582660845268236,1.6676723844672452,-2.0066125512695265,77.77777777777779,37.17927074584229,0.6959228880072816,10,-0.8675003051757812,-0.8675003051757812,0.1412506103515625,-0.41250038146972656,1.904998779296875,2,-0.013075889133494334,1.8089906904178168,49.2750015258789,1.0814041686812021,49.09000015258789,1.2844093848867486,48.52000045776367,-0.013075889133494334
3930,2013-10-24,48.709999084472656,48.93999862670898,48.4000015258789,48.9000015258789,926013.0,-0.0048013200902402575,3.0000282573683195,4.749952317375371,56.776170002107136,45.63420298116266,-0.8094312713794736,-0.7557455251997567,0.24342600866231123,1.3972692582701285,24.470395538318176,0.5449981689453196,-0.3993956639962448,0.7262489318847685,-0.6853565923978877,2.1378544561674246,0.02044616974344393,1.432051694026093,-1.5654829612304653,63.57463173484218,20.337531057512386,0.705802762141328,10,-0.6324996948242188,-0.6324996948242188,0.376251220703125,-0.17749977111816406,2.729999542236321,3,-0.017039581850906038,-6.111092273131861,48.94499969482422,1.8089906904178168,49.2750015258789,1.0814041686812021,49.09000015258789,-0.017039581850906038
3931,2013-10-25,49.099998474121094,49.13999938964844,48.41999816894531,48.52000045776367,667638.0,0.00800655711309095,1.1818223853423113,-3.0525819145519932,64.38773786363191,49.22714191872064,-1.0486948295057559,-1.1532876924636213,-0.18666906503959524,0.9723088111492117,24.304438538720508,0.720001220703125,-0.24881430412861505,1.083498382568358,-0.4016421386546938,2.5686389037914097,0.34092812195682853,1.8260686431798874,-1.7658436895664025,66.39670360897964,18.99202027814708,0.7425702606115264,10,-1.0224990844726562,-1.0224990844726562,-0.0137481689453125,-0.5674991607666016,2.210002899169929,4,-0.02525453976181058,3.0000282573683195,48.709999084472656,-6.111092273131861,48.94499969482422,1.8089906904178168,49.2750015258789,-0.02525453976181058
3932,2013-10-28,49.2599983215332,49.47000122070313,48.79499816894531,48.8650016784668,602064.0,0.003258652798053374,-1.5233586218698572,0.6810310241181771,68.5625199216076,53.50422967678682,-1.0459081168446644,-1.2925277311798453,-0.38476497216625205,0.7724945330093647,24.000177552852858,0.6750030517578196,-0.06366374482098536,1.1882482528686538,-0.39740160620387144,2.773898111941179,0.3954233233323947,1.9810731824049128,-1.7513759685710113,77.12990523110625,24.230170581479662,0.792824929536262,10,-1.1824989318847656,-1.1824989318847656,-0.17374801635742188,-0.7274990081787109,2.5400009155273438,0,0.03917986948716767,1.1818223853423113,49.099998474121094,3.0000282573683195,48.709999084472656,-6.111092273131861,48.94499969482422,0.03917986948716767
3933,2013-10-29,48.71500015258789,49.64500045776367,48.68000030517578,49.2400016784668,990549.0,-0.011063706608107515,-2.243691337128789,-1.3291290827265176,65.32018623222511,57.91066527187354,-0.3013705820614092,-0.7360426350136038,0.10599217394558025,1.260053821566956,23.677145574467385,0.9650001525878906,0.061780543160210755,0.6120000839233413,-0.9995870621040694,2.223587229950752,-0.19379348909036054,1.417793656937043,-1.0458676366908009,25.30111622121016,-31.859178691197837,0.8057935730137037,10,-0.4174995422363281,-0.5725002288818359,0.3712501525878906,-0.18250083923339844,2.5550003051757812,1,0.06271169651250608,-1.5233586218698572,49.2599983215332,1.1818223853423113,49.099998474121094,3.0000282573683195,48.709999084472656,0.06271169651250608
3934,2013-10-30,48.915000915527344,49.11000061035156,48.599998474121094,48.599998474121094,604792.0,0.004105527297813882,-2.23808370470839,-0.6000029064275646,68.71944143644276,61.88782197184025,-0.23005742323771017,-0.9393098411144081,-0.1373725661440801,1.0004796560150808,23.397887490816416,0.5100021362304688,0.1982328461296632,0.7835008621215849,-0.8658242438093282,2.432825968052498,-0.04116169084387167,1.6081634150870414,-1.0482816054435986,41.36544831157404,-19.768006226894776,0.8246625529654567,10,-0.4400005340576172,-0.7725009918212891,0.20499897003173828,-0.38250160217285156,2.9449996948242188,2,0.04916689633615934,-2.243691337128789,48.71500015258789,-1.5233586218698572,49.2599983215332,1.1818223853423113,49.099998474121094,0.04916689633615934
3935,2013-10-31,48.7599983215332,49.040000915527344,48.599998474121094,48.69499969482422,620426.0,-0.0031688151097414297,-2.450985085344144,0.20634324743266808,63.70212107919098,62.923416772380136,0.16664670999539766,-0.7785436698241739,-0.01585639470339828,1.0969574552841266,23.01134580779619,0.44000244140625,0.37714497277112,0.5994983673095717,-1.073641518161054,2.2726382527801974,-0.23707157542574464,1.436068310044888,-0.7154508966814674,27.755062638769086,-32.972109695501274,0.8365699427353136,10,0.2025012969970703,-0.6174983978271484,0.27375125885009766,-0.22749900817871094,2.6500015258789062,3,0.042863007065874204,-2.23808370470839,48.915000915527344,-2.243691337128789,48.71500015258789,-1.5233586218698572,49.2599983215332,0.042863007065874204
3936,2013-11-01,48.97999954223633,49.040000915527344,48.45500183105469,48.81000137329102,612072.0,0.004511920186140994,3.0344637078740364,2.6154117025645953,64.68809340695617,63.36580217069406,0.020962822745751453,-0.9753035536472936,-0.28069556477800717,0.8258227541733234,22.509323495186056,0.5849990844726562,0.6149779715577566,0.7729995727539034,-0.9384639591886028,2.4844631046964096,-0.08273219321734615,1.628731338725153,-0.775406814093401,44.11750563389763,-16.06521278367873,0.8557317659712529,11,0.04250144958496094,-0.8374996185302734,0.053750038146972656,-0.4575004577636719,2.3699989318847656,4,0.050224563239355424,-2.450985085344144,48.7599983215332,-2.23808370470839,48.915000915527344,-2.243691337128789,48.71500015258789,0.050224563239355424
3937,2013-11-04,48.56999969482422,49.3650016784668,48.56999969482422,49.0,713477.0,-0.008370760539892608,-2.697681020563865,-2.5294408042367094,63.039170880901715,63.69141165117425,0.39050982063548645,-0.522800162369748,0.08200150372607595,1.1829036313218708,21.644953934610676,0.7950019836425781,0.8181113815166299,0.31899967193603374,-1.3817134025822568,2.0197127464543243,-0.5313568653231115,1.169356209195179,-0.22136619371921995,9.663697183211466,-51.004463491704755,0.8503565372591436,11,0.4525012969970703,-0.42749977111816406,0.3299999237060547,-0.0475006103515625,2.4099998474121094,0,0.05641345883637694,3.0344637078740364,48.97999954223633,-2.450985085344144,48.7599983215332,-2.23808370470839,48.915000915527344,0.05641345883637694
3938,2013-11-05,49.1500015258789,49.40499877929688,48.34000015258789,48.790000915527344,1192819.0,0.011941565466315751,1.4482864459098963,-0.8372101275704666,69.37842154080043,64.95265137376265,-0.23365975737007716,-1.0225184520695052,-0.5495325149287495,0.5526585629216285,20.284390090739517,1.0649986267089915,0.8661157296687207,0.8147514343261619,-0.8889575223850699,2.5184603910373937,-0.03710304402945752,1.6666059126817814,0.49499893188477273,76.0565650487303,10.702923034790615,0.8518544783556171,11,-0.1575012207031179,-1.0075016021728445,-0.32375144958495383,-0.6275024414062429,1.4499969482421946,1,0.053916533650285814,-2.697681020563865,48.56999969482422,3.0344637078740364,48.97999954223633,-2.450985085344144,48.7599983215332,0.053916533650285814
3939,2013-11-06,47.89500045776367,49.01499938964844,47.89500045776367,48.834999084472656,1104407.0,-0.025534100287960992,-1.3829799322281517,-2.611102869495241,54.39687177346722,64.68828490391377,0.9574184163512456,0.3060623160446596,0.6444158221875611,1.74130561979063,18.210452141766496,1.2550010681152273,0.8015598422509953,-0.4769996643066392,-2.103947746966405,1.1499484183531266,-1.290473705636522,0.3364743770232437,1.723899993896481,0.0,-64.72784292486887,0.813474041329884,11,0.875,0.2474994659423828,0.9162502288818359,0.6274986267089844,2.8250007629394602,2,0.0704666451141649,1.4482864459098963,49.1500015258789,-2.697681020563865,48.56999969482422,3.0344637078740364,48.97999954223633,0.0704666451141649
3940,2013-11-07,47.70000076293945,47.915000915527344,47.599998474121094,47.89500045776367,1233134.0,-0.004071399790384844,1.6808648789039673,0.20744678692449728,42.44936927620611,62.250688394199784,1.110907023846309,0.5862505639619542,0.7857989955583449,1.870698491987767,15.599603332829757,0.31500244140625,0.7152265271450418,-0.7069993972778335,-2.236895097385627,0.8228963028299603,-1.4719472473317339,0.05794845277606697,1.8499436889648422,5.540292072616585,-52.65565688044371,0.7649478500538971,11,0.9224987030029297,0.44249916076660156,1.0712499618530273,0.8224983215332031,2.7199974060058594,3,0.08721173544810967,-1.3829799322281517,47.89500045776367,1.4482864459098963,49.1500015258789,-2.697681020563865,48.56999969482422,0.08721173544810967
3941,2013-11-08,47.88999938964844,47.95000076293945,47.53499984741211,47.599998474121094,700432.0,0.003983199657652925,1.0243766282098996,-1.4871865096443522,38.11882048210147,58.86805512314355,0.8171522543860803,0.45543752909811985,0.5489279260884601,1.610741689541264,14.01354565609031,0.41500091552734375,0.661161405544803,-0.5397506713867202,-2.0215643572373594,0.942063014463919,-1.2806575143120398,0.20115617153859944,1.5429483035888651,18.983943583247072,-32.929319632924646,0.7409068429253203,11,0.7000007629394531,0.2525005340576172,0.7637491226196289,0.6324996948242188,2.2400016784667898,4,0.07350178539623298,1.6808648789039673,47.70000076293945,-1.3829799322281517,47.89500045776367,1.4482864459098963,49.1500015258789,0.07350178539623298
3942,2013-11-11,48.04999923706055,48.19499969482422,47.9000015258789,47.94499969482422,410088.0,0.003340986624583042,-2.0256861709410265,0.3620662439820052,37.81093545387261,55.81147170332661,0.5223999058836526,0.3554013316613265,0.3603568238203394,1.371263858015368,13.365604749306268,0.30500030517578125,0.6309989112023615,-0.4062507629394503,-1.837660628133591,1.0251591022546904,-1.1219556955365206,0.30945416965762007,1.2311126285107434,27.540090043226357,-18.290185574096427,0.7157049325970696,11,0.4200000762939453,0.09250068664550781,0.5412492752075195,0.4724998474121094,1.9300003051757812,0,0.06867844515001131,1.0243766282098996,47.88999938964844,1.6808648789039673,47.70000076293945,-1.3829799322281517,47.89500045776367,0.06867844515001131
3943,2013-11-12,48.05500030517578,48.18999862670898,47.83000183105469,48.040000915527344,585003.0,0.00010408050353061249,1.5263284700844022,0.1428519527702089,40.53193060828938,52.67952605575402,0.4625773120624075,0.4369934123331305,0.32093437279733905,1.29526798605702,12.607227437482857,0.35999679565428977,0.5195423606180825,-0.4419996261596708,-1.770312181342618,0.8863129290232763,-1.1061559037511444,0.22215665143180274,1.0864225989427752,35.135176932415405,-6.379086523761821,0.6641562775914751,11,0.41499900817871094,0.08749961853027344,0.3249998092651367,0.467498779296875,2.4650001525878906,1,0.06086773943367363,-2.0256861709410265,48.04999923706055,1.0243766282098996,47.88999938964844,1.6808648789039673,47.70000076293945,0.06086773943367363
3944,2013-11-13,47.56499862670898,47.97000122070313,47.31999969482422,47.5,814335.0,-0.010196684535532685,-2.058836201093283,4.33341810783269,38.44602267259455,49.873292899465525,0.8280175040140421,1.021504051430476,0.7796212393868345,1.7028808418798818,11.249670418590416,0.7350006103515625,0.3489960972513373,-0.9587512969970788,-2.17989747731729,0.26239488332313243,-1.569324387157188,-0.34817820683696965,1.4479104328730656,27.99987792968669,-10.280904168340768,0.6105730901601071,11,0.7975006103515696,0.5775012969970774,0.6737518310546946,0.957500457763679,3.905002593994155,2,0.06380742005756912,1.5263284700844022,48.05500030517578,-2.0256861709410265,48.04999923706055,1.0243766282098996,47.88999938964844,0.06380742005756912
3945,2013-11-14,48.0099983215332,48.1349983215332,47.83000183105469,47.83000183105469,515337.0,0.009355612481282582,-2.3889159690579636,2.7692352837610867,39.1217678854648,47.03259006374426,0.2966367713230085,0.6641092538123914,0.2918742879236049,1.179798289687568,9.97433088959383,0.5699996948242259,0.23409931136814777,-0.5477514266967773,-1.6621525553468715,0.5666497019533168,-1.104951991021828,0.009449137628273263,0.8336198015730574,78.85698590959821,42.30960335479745,0.5572005643250476,11,0.35250091552734375,0.13250160217285156,0.08875083923339844,0.5125007629394531,3.0300025939941406,3,0.05644663599070476,-2.058836201093283,47.56499862670898,1.5263284700844022,48.05500030517578,-2.0256861709410265,48.04999923706055,0.05644663599070476
3946,2013-11-15,48.0,48.1150016784668,47.80500030517578,47.91999816894531,672714.0,-0.00020825498610188564,-1.000024611143926,0.444463282822931,37.03706610801549,44.14346731120134,0.17098387636536927,0.6673693661296056,0.2935894796360543,1.0980891947149019,10.708213695648281,0.3100013732910156,0.07243330333082554,-0.5317497253417969,-1.6737808483129442,0.6102813976293504,-1.1027652868273705,0.03926583614377677,0.6912562802780542,77.71432059151786,44.38773434848455,0.5710155614855733,11,0.3624992370605469,0.1424999237060547,-0.07125091552734375,0.5224990844726562,3.1800003051757812,4,0.050416628519694084,-2.3889159690579636,48.0099983215332,-2.058836201093283,47.56499862670898,1.5263284700844022,48.05500030517578,0.050416628519694084
3947,2013-11-18,48.0,48.20000076293945,47.93000030517578,48.04999923706055,655870.0,0.0,-1.8421306242094484,-0.6249761586877742,41.71495810027467,41.06974915114292,0.0912191658227286,0.6129485105308561,0.28997130697791107,1.004971751433331,10.558065032207105,0.2700004577636719,-0.05109569144108406,-0.47724971771240376,-1.611113709552832,0.6566142741280245,-1.044181713632618,0.08968227820781038,0.5541306217326678,77.27266816075462,41.157482163981896,0.5669319959202133,11,0.16749954223632812,0.1424999237060547,-0.11250019073486328,0.5224990844726562,3.520000457763672,0,0.04437502225240064,-1.000024611143926,48.0,-2.3889159690579636,48.0099983215332,-2.058836201093283,47.56499862670898,0.04437502225240064
3948,2013-11-19,48.34000015258789,48.45000076293945,47.9900016784668,47.9900016784668,1189649.0,0.007083336512247795,-1.6285776566757493,-7.0000762951094835,43.54657649550072,39.864160786924415,-0.4199221060816214,0.21007971932314717,-0.04703059189308334,0.5743229390104645,9.929009040088394,0.45999908447265625,-0.2012456890698644,-0.09049949645996236,-1.1612143574417573,0.9802153645218326,-0.6258569269508598,0.4448579340309351,-1.0200004577636719,90.2654419136934,52.55005334403499,0.5353574304908989,11,-0.4549999237060547,-0.19750022888183594,-0.4525003433227539,0.279998779296875,3.3899993896484375,1,0.03392634225220714,-1.8421306242094484,48.0,-1.000024611143926,48.0,-2.3889159690579636,48.0099983215332,0.03392634225220714
3949,2013-11-20,48.30500030517578,48.79999923706055,48.2400016784668,48.39500045776367,562137.0,-0.0007240349048744932,-4.090946923063584,-0.25714441416893735,44.752044843562324,40.12001362774178,-0.3583298534625001,0.20519444359828753,-0.03549013491458197,0.5931547191202711,9.392306483502837,0.55999755859375,-0.3227672035068565,-0.09349937438965128,-1.1373892472387581,0.9503904984594556,-0.6154443108142047,0.42844556203490214,-0.9624005889892544,50.25131022531658,10.810207177806625,0.521944936424554,11,-0.24500083923339844,-0.16250038146972656,-0.4350004196166992,0.3149986267089844,2.3349990844726562,2,0.04585446928049297,-1.6285776566757493,48.34000015258789,-1.8421306242094484,48.0,-1.000024611143926,48.0,0.04585446928049297
3950,2013-11-21,47.88000106811523,48.2599983215332,47.86999893188477,48.1150016784668,514483.0,-0.008798245199783561,-2.0587601723313735,2.611113465858596,37.885481802889366,40.09408710782932,0.10603866512346372,0.5953478732756352,0.36304537031255535,0.997833559925752,9.383357982541215,0.4350013732910085,-0.5594357944451147,-0.4769987106323299,-1.5346493257108307,0.5806519044461709,-1.0058240181715803,0.051826596906920486,-0.47910537109373763,7.537773211211057,-30.018338350964303,0.5288253075392516,11,0.17999839782715554,0.41749954223633523,-0.07750129699706321,0.704998016357429,3.279998779296882,3,0.07497911596703366,-4.090946923063584,48.30500030517578,-1.6285776566757493,48.34000015258789,-1.8421306242094484,48.0,0.07497911596703366
3951,2013-11-22,47.86000061035156,48.13000106811523,47.70000076293945,47.96500015258789,688207.0,-0.00041772049535282463,-1.0235344804372664,0.4468054022465939,41.44579730820354,40.49796064719943,0.1355956197249668,0.5456641391963686,0.3591890313114021,1.0055737396053104,9.206071115785718,0.43000030517577414,-0.6162272325513598,-0.4349992752075167,-1.453930530461868,0.5839319800468346,-0.9444649028346959,0.07446635241966248,-0.40314077172850915,14.545460850748029,-25.4425608782678,0.5094656276271763,11,0.1999988555908203,0.6149997711181641,-0.09750080108642578,0.7249984741210938,3.4399986267089844,4,0.06644379992941296,-2.0587601723313735,47.88000106811523,-4.090946923063584,48.30500030517578,-1.6285776566757493,48.34000015258789,0.06644379992941296
3952,2013-11-25,51.18999862670898,52.47000122070313,51.08000183105469,51.5,4472243.0,0.06957789331154274,-4.245330550257341,2.9524069028156896,64.78259259074974,43.192478645250574,-3.019707280907241,-2.7745838303043584,-2.9475973118973045,-2.2988435047068023,9.827056062388708,4.61000061035157,-0.4861123443368598,2.7984987258911076,1.1961911819923472,4.400806269789868,1.9973449539417274,3.599652497840488,-3.6794132121484253,73.16556664243468,36.180973710132726,0.8011537719493816,11,-1.2949981689453054,-1.2949981689453054,-3.308749198913567,-2.604999542236321,0.010002136230475855,0,-0.0001953178707057024,-1.0235344804372664,47.86000061035156,-2.0587601723313735,47.88000106811523,-4.090946923063584,48.30500030517578,-0.0001953178707057024
3953,2013-11-26,51.77000045776367,51.95000076293945,51.06000137329102,51.18000030517578,1288223.0,0.011330374030369184,-1.1445819679289098,-1.903217867470577,81.12450562124116,47.93453230621131,-3.3719105474962774,-3.2822608929618724,-3.4942678056165732,-2.851867571388894,10.25541273516869,0.8899993896484304,-0.31655187604179247,3.225750541687013,1.023452114707048,5.428048968666978,2.1246013281970306,4.326899755176996,-4.069999694824219,85.32493300288608,41.85840405760531,1.1011492134899827,11,-1.6849994659423828,-1.875,-3.7325010299682617,-3.1850013732910156,0.1399993896484375,1,-0.004829051531571094,-4.245330550257341,51.18999862670898,-1.0235344804372664,47.86000061035156,-2.0587601723313735,47.88000106811523,-0.004829051531571094
3954,2013-11-27,51.31999969482422,51.86999893188477,51.27999877929688,51.599998474121094,701044.0,-0.00869230749392369,-2.2777730682830946,-0.47457407946206315,77.93209249699615,52.246790596381466,-2.6074490907961234,-2.7856680953288873,-3.0087075996359616,-2.3947957321989435,10.847838652738243,0.5900001525878906,-0.15151396012534235,2.6554998397827134,0.12916728713376813,5.181832392431659,1.3923335634582443,3.9186661161071825,-3.3337989044189413,75.89095564955,26.48576940770787,1.263166276324471,11,-1.2349987030029297,-1.4249992370605469,-3.2749996185302734,-2.7350006103515625,1.1300010681152344,2,0.007989085149068265,-1.1445819679289098,51.77000045776367,-4.245330550257341,51.18999862670898,-1.0235344804372664,47.86000061035156,0.007989085149068265
3955,2013-11-28,50.849998474121094,51.34000015258789,50.56000137329102,51.1500015258789,723264.0,-0.009158246755611832,1.2941130271852948,1.0714441416893479,71.89347743404126,56.11972518816211,-1.8910974826923237,-2.2673070987259933,-2.5160959367697586,-1.925893368252794,11.112836087501659,0.7799987792968679,-0.0033307707373708695,2.080998611450198,-0.628247584595016,4.790244807495412,0.7263755134275911,3.435621709472805,-2.594769657897942,66.03768152798995,12.25630178424575,1.3546230980226075,11,-0.7649974822998047,-0.9549980163574219,-2.7724990844726562,-2.2649993896484375,1.5699996948242188,3,-0.004129775629777677,-2.2777730682830946,51.31999969482422,-1.1445819679289098,51.77000045776367,-4.245330550257341,51.18999862670898,-0.004129775629777677
3956,2013-11-29,51.43999862670898,51.59000015258789,50.72999954223633,50.7400016784668,769872.0,0.011602756544587756,-1.3888865341414827,-2.333299425258157,73.5743966519808,59.659662805018336,-2.170018568285819,-2.807502945723968,-3.0727785256006612,-2.5189216915074795,11.721282243681106,0.8600006103515625,0.23131445570536613,2.5479988098144446,-0.4132315452261963,5.5092291648550855,1.0673836322941241,4.028613987334765,-2.9318834662170232,46.073158309948425,-10.572030634795752,1.4806151775203205,11,-1.3549976348876882,-1.5449981689453054,-3.3624992370605398,-2.854999542236321,0.15999984741211648,4,-0.005443211251399349,1.2941130271852948,50.849998474121094,-2.2777730682830946,51.31999969482422,-1.1445819679289098,51.77000045776367,-0.005443211251399349
3957,2013-12-02,51.31000137329102,51.7400016784668,51.15999984741211,51.15999984741211,518063.0,-0.0025271628477543384,-6.733279080413,0.21428882833788698,72.24881530551748,62.84880045057575,-1.6998816635257157,-2.5947402812771188,-2.909642701676937,-2.39449567513487,11.942484821997551,0.5800018310546875,0.4491039353127988,2.28100147247315,-0.8652535030540136,5.427256448000314,0.7078739847095719,3.8541289602367286,-2.564173049186401,53.95685822493029,-5.185753997234336,1.573127487763581,12,-1.2250003814697337,-1.4150009155273509,-3.2325019836425852,-2.7250022888183665,0.1999969482421804,0,-0.00019493541147486138,-1.3888865341414827,51.43999862670898,1.2941130271852948,50.849998474121094,-2.2777730682830946,51.31999969482422,-0.00019493541147486138
3958,2013-12-03,51.79999923706055,52.0,51.38999938964844,51.54999923706055,1199860.0,0.009549753472128941,-1.1403541647147006,1.6666497126289836,78.94739312321468,66.64828359275936,-1.8410728876774343,-3.0314517580555105,-3.3633486743350005,-2.8850366314993323,12.671016984363748,0.6899986267089773,0.7137739471532925,2.6384994506835966,-0.7435753811044279,6.020574282471621,0.9474620347895879,4.329536866577605,-2.830720539160012,86.1110448836648,22.077778424060384,1.691037415894012,12,-1.7149982452392578,-1.904998779296875,-3.7224998474121094,-3.2150001525878906,0.3899993896484304,1,-0.011582982296490463,-6.733279080413,51.31000137329102,-1.3888865341414827,51.43999862670898,1.2941130271852948,50.849998474121094,-0.011582982296490463
3959,2013-12-04,51.27000045776367,51.959999084472656,51.06999969482422,51.72000122070313,785936.0,-0.010231636816660172,-1.094110572068413,-1.800003051757841,72.02705962892253,70.44179224009636,-0.9457102237183292,-2.3564590963694414,-2.7992446329522167,-2.356432984351194,14.050254752192068,0.8899993896484375,0.9576335596508798,1.9397506713867188,-1.5123201511769153,5.391821493950353,0.21371526010489816,3.6657860826685393,-2.0906784084949805,49.30553899869374,-12.321697896946048,1.7260354112818173,12,-1.1849994659423828,-1.375,-3.0500001907348633,-2.6850013732910156,1.6300010681152273,2,0.012482921473263353,-1.1403541647147006,51.79999923706055,-6.733279080413,51.31000137329102,-1.3888865341414827,51.43999862670898,0.012482921473263353
3960,2013-12-05,51.86000061035156,51.93000030517578,51.04999923706055,51.38999938964844,646361.0,0.011507707183929794,1.8852465167471295,-1.0444453863433905,74.18548043221794,74.0795348094313,-1.0189272060827008,-2.76034732286832,-3.350804236429056,-2.9426552145352503,15.55272664088215,0.8800010681152344,1.2072429563240377,2.3217508316040067,-1.2169499110990856,5.860451574307099,0.5524004602524641,4.091101202955549,-2.4832378107968083,88.97642998531192,28.170274083761477,1.7693503713515448,12,-0.3449993133544851,-1.9650001525878906,-3.551250457763672,-3.2750015258789062,1.4300003051757812,3,0.011376786456692045,-1.094110572068413,51.27000045776367,-1.1403541647147006,51.79999923706055,-6.733279080413,51.31000137329102,0.011376786456692045
3961,2013-12-06,51.40999984741211,52.31999969482422,51.36000061035156,51.83000183105469,757651.0,-0.008677222476731528,-2.692300920661703,-0.8936189208492955,70.2253930429487,74.68429041523117,-0.013859727775958675,-2.1429878411535483,-2.865026316211349,-2.495207197156496,17.13669338762766,0.9599990844726562,1.4677884084100796,1.6957500457763643,-1.8479207482682583,5.239420839820987,-0.0760853512459434,3.467585442798672,-1.8476427425884552,28.346494534772305,-29.12192575836697,1.7718353970223097,12,0.030000686645507812,-1.5149993896484375,-2.8575000762939453,-2.8500003814697266,2.5900001525878906,4,0.019645950681403068,1.8852465167471295,51.86000061035156,-1.094110572068413,51.27000045776367,-1.1403541647147006,51.79999923706055,0.019645950681403068
3962,2013-12-09,51.349998474121094,51.52000045776367,51.08000183105469,51.38000106811523,489672.0,-0.001167114831143845,1.8386882421706763,0.07143441022332347,68.46625255736916,73.27781785257874,0.07959463460530714,-1.921604321013433,-2.7598583327284842,-2.436057644073202,18.861423284800672,0.4399986267089844,1.830076437988808,1.4707487106323214,-2.0539030254538346,4.995400446718477,-0.2915771574107566,3.2330745786753994,-1.6131827223446678,23.621978655725197,-28.47105188138315,1.7623258680430762,12,0.09000205993652344,-1.4549980163574219,-2.767498016357422,-2.789999008178711,2.3600006103515625,0,0.004868549317016857,-2.692300920661703,51.40999984741211,1.8852465167471295,51.86000061035156,-1.094110572068413,51.27000045776367,0.004868549317016857
3963,2013-12-10,50.97999954223633,51.709999084472656,50.93000030517578,51.29999923706055,629398.0,-0.007205432188498229,-2.714296094459582,10.665734265736791,65.76311283011086,71.92570900070261,0.3640286660774308,-1.3926373606779379,-2.3459655523083853,-2.0642805735472223,20.817032359943312,0.779998779296875,2.197300486239726,0.9544998168945327,-2.4933382486861646,4.40233788247523,-0.769419215895816,2.6784188496848813,-1.0791926623243029,3.5970689939074587,-46.71598507613799,1.7239190327903482,12,0.46000099182128906,-1.0849990844726562,-2.3974990844726562,-2.4200000762939453,2.990001678466804,1,0.010396209965788161,1.8386882421706763,51.349998474121094,-2.692300920661703,51.40999984741211,1.8852465167471295,51.86000061035156,0.010396209965788161
3964,2013-12-11,50.599998474121094,51.31999969482422,50.459999084472656,50.9000015258789,633785.0,-0.00745392451014848,-1.9655099839520138,0.9375104308227611,66.11373133046638,71.28351498919429,0.705329985065795,-0.8154100075063297,-1.9338019895128866,-1.6886049368313891,21.82384079955588,0.8600006103515625,2.1531613187675376,0.42274875640869425,-2.8307986760670687,3.676296188884457,-1.2040249598291837,2.049522472646572,-0.5450399337616005,7.526846435925412,-46.20602491803625,1.6267737162378804,12,0.7900009155273438,-0.7049980163574219,-2.032498359680176,-2.039999008178711,3.450000762939453,2,0.031422928864337285,-2.714296094459582,50.97999954223633,1.8386882421706763,51.349998474121094,-2.692300920661703,51.40999984741211,0.031422928864337285
3965,2013-12-12,50.72000122070313,51.040000915527344,50.43999862670898,50.54999923706055,747309.0,0.0023715958537708914,-2.0769095337303742,-0.566667514368584,66.74473245753143,70.52466341203323,0.6313400563884244,-0.7609928236057968,-2.0142653915511417,-1.8070100899242831,23.167506604826993,0.6000022888183665,1.9474101234008643,0.40725135803223367,-2.6881393254837533,3.5026420415482207,-1.1404439837257598,1.9549466997902272,-0.5201401195230204,14.893746537860533,-41.98689827259018,1.5476953417579922,12,0.6599979400634695,-0.8250007629394602,-2.263751029968269,-2.1600017547607493,2.8199996948242116,3,0.042981077537630696,-1.9655099839520138,50.599998474121094,-2.714296094459582,50.97999954223633,1.8386882421706763,51.349998474121094,0.042981077537630696
3966,2013-12-13,50.41999816894531,50.56999969482422,50.22000122070313,50.349998474121094,531678.0,-0.005914886524792995,-1.1212401451922893,0.4117581061370859,43.01270756673123,67.27620699661254,0.8620992123033488,-0.28500616665859013,-1.6732028771136953,-1.5072175205917873,24.428451771448405,0.5,1.7728610509857248,-0.013751602172852984,-2.911363223459311,2.8838600191136052,-1.462557412816082,1.4350542084703761,2.0500030517578196,13.422633220171939,-39.68796658126895,1.4488058106432282,12,0.8500022888183594,-0.5249977111816406,-2.0374984741210938,-1.8999977111816406,2.6300010681152344,4,0.05692191294742499,-2.0769095337303742,50.72000122070313,-1.9655099839520138,50.599998474121094,-2.714296094459582,50.97999954223633,0.05692191294742499
3967,2013-12-16,50.13000106811523,50.43999862670898,49.97000122070313,50.16999816894531,569238.0,-0.005751628547434162,-1.6111199415074788,-0.5713896457766683,34.291197259264806,62.31440745617366,1.0807646624833183,0.18208261632435097,-1.3330638768057312,-1.2044296104523653,25.787283211652856,0.46999740600584516,1.6604743130659543,-0.4102487564086985,-3.078739651071537,2.2582421382541398,-1.7444942037401177,0.9239966909227206,2.295000152587903,9.195404818800878,-38.1945368525607,1.3342454473314207,12,1.0149993896484446,-0.2350006103515554,-1.7637510299682546,-1.7250022888183523,3.349998474121101,0,0.07719925891536139,-1.1212401451922893,50.41999816894531,-2.0769095337303742,50.72000122070313,-1.9655099839520138,50.599998474121094,0.07719925891536139
3968,2013-12-17,49.97999954223633,50.36999893188477,49.93000030517578,49.959999084472656,502909.0,-0.0029922506020911843,-10.000238424491142,-0.5000476871720618,36.38211776089763,58.35385835972646,1.0565578846706174,0.48617487517127245,-1.1263761818827192,-1.0395854331525953,27.563689022323608,0.4399986267089915,1.4652598353002517,-0.6422502517700224,-3.1200382814794665,1.8355377779394217,-1.8811442666247444,0.5966437630846997,2.3468016784668038,3.5970689939074587,-38.52757423201745,1.2388940148547236,12,1.1450004577636719,-0.08499908447265625,-1.6737499237060547,-1.7000007629394531,2.720001220703125,1,0.07462984346536938,-1.6111199415074788,50.13000106811523,-1.1212401451922893,50.41999816894531,-2.0769095337303742,50.72000122070313,0.07462984346536938
3969,2013-12-18,50.52000045776367,50.65999984741211,50.20000076293945,50.29999923706055,568436.0,0.010804340145521785,-1.1904813805631245,10.999809269502194,46.69340776195073,55.29918361858566,0.4458693289947675,0.12714329550014014,-1.5924147487665294,-1.5458051343112373,28.954977447196285,0.6800003051757812,1.2900762986298204,-0.2129993438720703,-2.4400014671094326,2.014002779365292,-1.326500405490755,0.9005017177466144,1.6629927080078204,53.15313767269229,13.472804278667773,1.113501061618682,12,0.6049995422363281,-0.625,-2.2137508392333984,-2.3525009155273438,2.1399993896484375,2,0.0682898007062327,-10.000238424491142,49.97999954223633,-1.6111199415074788,50.13000106811523,-1.1212401451922893,50.41999816894531,0.0682898007062327
3970,2013-12-19,51.47000122070313,51.5,50.63000106811523,50.63000106811523,844827.0,0.018804448818912745,-1.0714256520179108,3.818161326120192,50.280397954752864,53.083073053230564,-0.6317007093969949,-0.5693019674907802,-2.4507310653329952,-2.4591114047615363,31.323833898507665,0.9799995422363281,1.0281950465336465,0.5575014114379968,-1.2382228631274188,2.3532256860034124,-0.340360725844711,1.4553635487207046,0.5778123734326144,98.08924935490343,56.77134877932079,0.8978621372827067,12,-0.6500015258789134,-1.385000228881843,-3.2175016403198313,-3.302501678466804,0.729999542236321,3,0.050126247428951665,-1.1904813805631245,50.52000045776367,-10.000238424491142,49.97999954223633,-1.6111199415074788,50.13000106811523,0.050126247428951665
3971,2013-12-20,51.040000915527344,51.56999969482422,51.02999877929688,51.47999954223633,1321393.0,-0.008354386923986046,-1.3478152703028106,-0.5238077937883936,47.61061767654768,50.76578028869484,-0.29022437492948683,0.11715791940370934,-1.9461761601783252,-2.0061207275284687,33.55644222176895,0.5400009155273366,0.8440167281322957,-0.03149890899658203,-1.108517895237469,1.045520077244305,-0.5700084021170255,0.5070105841238615,0.8807438812708028,67.68298923510639,26.80867475374859,0.5385094931204425,12,-0.220001220703125,-0.9549999237060547,-2.787501335144043,-2.8725013732910156,1.5499992370605469,4,0.04898119034397297,-1.0714256520179108,51.47000122070313,-1.1904813805631245,50.52000045776367,-10.000238424491142,49.97999954223633,0.04898119034397297
3972,2013-12-23,51.18000030517578,51.31999969482422,50.97000122070313,51.15999984741211,364747.0,0.0027429347009639837,1.3333290947699894,-0.04545572769912348,44.1509610505519,48.36443009096606,-0.5105653383574591,-0.024905861999720003,-2.0111971841410963,-2.11489702359367,32.34608141295367,0.34999847412108664,0.5687803447429545,0.10900039672851847,-0.967796256048068,1.185797049505105,-0.4293979296597783,0.6473987231168152,0.6212998221250245,76.21954056141199,39.370917620678966,0.5383983263882939,12,-0.43000030517578125,-1.0949993133544922,-2.9275007247924805,-3.012500762939453,0.6399993896484375,0,0.03653768895534082,-1.3478152703028106,51.040000915527344,-1.0714256520179108,51.47000122070313,-1.1904813805631245,50.52000045776367,0.03653768895534082
3973,2013-12-27,51.52000045776367,51.90999984741211,51.36000061035156,51.52000045776367,395247.0,0.0066432229496002915,-2.4374985098824595,0.0,52.446180008629696,46.845813277428654,-0.8559200823911226,-0.4053797305004281,-2.2616956695328696,-2.4190647714108735,31.283552420956685,0.7299995422363281,0.34918955194731893,0.46150054931640483,-0.5865509886528173,1.509552087285627,-0.06252521966820979,0.9855263183010194,-1.5900001525878906,77.19300593843835,40.18842304889942,0.5240257689846127,12,-0.6000003814697266,-1.4349994659423828,-3.3650007247924805,-3.3525009155273438,0.1399993896484375,4,0.03804346015251836,1.3333290947699894,51.18000030517578,-1.3478152703028106,51.040000915527344,-1.0714256520179108,51.47000122070313,0.03804346015251836
3974,2013-12-30,51.72999954223633,51.959999084472656,51.0099983215332,51.47999954223633,273862.0,0.00407606914997638,1.6760619378687098,100.0,48.62578360456892,44.8325967382106,-0.9932194535183712,-0.6145985274793162,-2.371137491713597,-2.587974102133927,29.959069341491436,0.9500007629394531,0.15351557672484262,0.6509996414184585,-0.43397736544905996,1.7359766482859769,0.10851113798469925,1.1934881448522177,-1.760399246215819,82.70677554345185,50.116802503836034,0.5424885034337575,12,-0.7849998474121094,-1.644998550415039,-3.716249465942383,-3.5625,0.020000457763671875,0,0.0187512319599219,-2.4374985098824595,51.52000045776367,1.3333290947699894,51.18000030517578,-1.3478152703028106,51.040000915527344,0.0187512319599219
3975,2014-01-02,50.63999938964844,51.72000122070313,50.43999862670898,51.70000076293945,639248.0,-0.021070948429023906,1.3272726011672906,-4.2400054931640625,42.830544534937864,44.81235640134467,0.09413870960728588,0.48365985283963653,-1.2008441756369876,-1.4801296839588929,29.288097515705225,1.2900009155273509,-0.029318584445704232,-0.42850055694579936,-1.5267917239197786,0.6697906100281799,-0.977646140432789,0.12064502654119025,-0.5907831420898404,13.157940967578,-19.143912886837676,0.5491455834869889,1,0.30500030517578125,-0.5549983978271484,-2.5387496948242188,-2.4724998474121094,1.2000007629394531,3,0.03988942500217707,1.6760619378687098,51.72999954223633,-2.4374985098824595,51.52000045776367,1.3333290947699894,51.18000030517578,0.03988942500217707
3976,2014-01-03,51.15999984741211,51.31999969482422,50.7599983215332,50.7599983215332,403911.0,0.010268571564595375,-1.7999961853172863,-0.3773594411835623,48.370510782888985,46.37672457063625,-0.3462673018347644,-0.06154858546395303,-1.6712166299020907,-1.9875435096644267,28.414380380622518,0.6800003051757812,-0.18053395330215238,0.10549983978271626,-0.9799151972184674,1.1909148767839,-0.4372076787178756,0.6482073582833081,-1.0343522863769508,47.36848709653966,13.391655337417227,0.5427075185005914,1,-0.21500015258789062,-1.0749988555908203,-2.9812498092651367,-2.9925003051757812,0.6599998474121094,4,0.020328399504089267,1.3272726011672906,50.63999938964844,1.6760619378687098,51.72999954223633,-2.4374985098824595,51.52000045776367,0.020328399504089267
3977,2014-01-06,51.29999923706055,51.41999816894531,51.08000183105469,51.20000076293945,317782.0,0.0027365009786159966,1.0,0.2499952316466078,52.85713701832687,48.207282265906166,-0.33843964379165214,-0.21327020512663353,-1.777313594176377,-2.115770791764106,27.43142306341333,0.339996337890625,-0.3506131542556261,0.24599933624267578,-0.8389291342361958,1.3309278067215473,-0.29646489899676,0.7884635714821115,-1.100977615087885,56.57897048378901,17.984375592513558,0.5424642352394351,1,-0.2199993133544922,-0.09999847412109375,-3.032499313354492,-3.1324996948242188,1.1399993896484304,0,0.02514621705092379,-1.7999961853172863,51.15999984741211,1.3272726011672906,50.63999938964844,1.6760619378687098,51.72999954223633,0.02514621705092379
3978,2014-01-07,51.20000076293945,51.290000915527344,50.95000076293945,51.2400016784668,381803.0,-0.0019492880235533194,3.85716621253406,-0.4000152590218967,55.639115535774565,49.201249796331034,-0.05272983386493735,-0.16920192892148833,-1.6498397507931486,-2.007016924941226,26.14961247715807,0.34999847412109375,-0.27524199574408925,0.17600078582763956,-0.8538569271223722,1.2058584987776513,-0.33892807064736985,0.690929642302649,-0.930540042466788,50.00012548342513,7.166857165818207,0.514928856475007,1,-1.9073486328125e-06,-0.07500076293945312,-1.3050003051757812,-1.6450004577636719,2.229999542236328,1,0.01210935395793089,1.0,51.29999923706055,-1.7999961853172863,51.15999984741211,1.3272726011672906,50.63999938964844,0.01210935395793089
3979,2014-01-08,51.90999984741211,52.11999893188477,50.9900016784668,51.20000076293945,836357.0,0.013867169411969638,-1.0000000000000127,-17.749570856379936,60.06767053665876,50.28872452765391,-0.6088493128923673,-0.8735846011887389,-2.3129081590228964,-2.710589648736409,25.574562994456958,1.1299972534179759,-0.09625435416469941,0.8539999008178683,-0.24546239744061893,1.9534621990763554,0.30426875168862466,1.4037310499471118,-1.5729175923794472,87.50005676631773,39.43348046212692,0.5497311491292444,1,-0.6300010681152344,-0.7849998474121094,-1.919999122619629,-2.354999542236328,1.6500015258789134,2,-0.004816027754476315,3.85716621253406,51.20000076293945,1.0,51.29999923706055,-1.7999961853172863,51.15999984741211,-0.004816027754476315
3980,2014-01-09,52.45000076293945,52.84000015258789,52.0,52.29999923706055,1281488.0,0.010402637586489405,-1.2400004069010417,0.2112700271864691,66.5040922722888,52.38799948273626,-1.112175350340614,-1.4409985920476487,-2.791160000475145,-3.241996786572372,25.216474167141396,0.9300003051757812,0.10561087046700379,1.3645008087158175,0.14870143210603715,2.580300185325598,0.7566011204109273,1.9724004970207076,-2.0059435072956617,81.25004584968639,27.61149406995414,0.6078996883048914,1,-0.8100013732910156,-1.0650005340576172,-2.4600000381469727,-2.895000457763672,0.9699974060058594,3,-0.013346058203188127,-1.0000000000000127,51.90999984741211,3.85716621253406,51.20000076293945,1.0,51.29999923706055,-0.013346058203188127
3981,2014-01-10,52.41999816894531,52.68000030517578,52.18000030517578,52.61000061035156,615607.0,-0.0005720227561052393,2.0302862163036943,-1.2666700574741874,69.43969316638487,55.19785860671771,-0.9675861732950324,-1.4034029989389154,-2.711056602579319,-3.2099543085202455,24.547084451679613,0.5,0.21981333698401784,1.2839982986450167,-0.06514404597510293,2.6331406432651363,0.6094271263349569,1.9585694709550765,-1.7842654815459937,77.7776656467226,17.752421853824053,0.6745711723100599,1,-0.779998779296875,-1.0349979400634766,-2.429997444152832,-2.8649978637695312,0.8800010681152344,4,-0.011064441751564624,-1.2400004069010417,52.45000076293945,-1.0000000000000127,51.90999984741211,3.85716621253406,51.20000076293945,-0.011064441751564624
3982,2014-01-13,51.599998474121094,52.38999938964844,51.45000076293945,52.29999923706055,532338.0,-0.01564287911993867,1.1363579222062794,3.6841672020558947,62.347550249612546,56.2980108557158,-0.09135098165908317,-0.5941774021459452,-1.8546096643621013,-2.392183283584103,23.872790996799225,0.9699974060058594,0.2273734639706646,0.4514986038208022,-0.910562787919794,1.8135599955613984,-0.22953209204949587,1.1325292996911003,-0.7879243895066921,34.39142439630882,-31.417842849711846,0.6810306958702964,1,0.04000091552734375,-0.2149982452392578,-1.6099977493286133,-2.0449981689453125,1.6100006103515625,0,0.0042635896745899515,2.0302862163036943,52.41999816894531,-1.2400004069010417,52.45000076293945,-1.0000000000000127,51.90999984741211,0.0042635896745899515
3983,2014-01-14,51.5099983215332,51.90999984741211,51.13000106811523,51.45000076293945,568141.0,-0.0017441890552192252,-1.2285776566757243,-0.08571070457381703,58.10145470437658,57.350863200138875,-0.003261857281309233,-0.48742578406211834,-1.710887006843734,-2.309428555429008,22.853283360665248,0.7799987792968821,0.28640118835114237,0.334998512268065,-1.0338655731013304,1.7038625976374604,-0.3494335304166327,1.0194305549527627,-0.5356901514809209,28.10794983565858,-37.67869799277876,0.6844320426846965,1,0.13000106811523438,-0.12499809265136719,-1.5199975967407227,-1.9549980163574219,1.9900016784667969,1,0.018054753164047366,1.1363579222062794,51.599998474121094,2.0302862163036943,52.41999816894531,-1.2400004069010417,52.45000076293945,0.018054753164047366
3984,2014-01-15,52.18999862670898,52.22000122070313,51.52999877929688,51.65999984741211,644989.0,0.013201326486774745,1.3389755990326981,8.833672431332536,56.16436119172695,58.83239838422655,-0.6829709896305687,-1.0985214374117405,-2.33460311127304,-2.9880035409813175,22.598445519740885,0.710002899169929,0.3794545280360424,0.9354988098144474,-0.47675494997974965,2.3477525696086445,0.2293719299173489,1.641625689711546,-1.0664350980538444,61.98819450950972,0.2757277147078625,0.7061268798970974,1,-0.3899993896484304,-0.8049983978271413,-2.199997901916497,-2.634998321533196,1.1599998474121165,2,0.02375937365578351,-1.2285776566757243,51.5099983215332,1.1363579222062794,51.599998474121094,2.0302862163036943,52.41999816894531,0.02375937365578351
3985,2014-01-16,52.9000015258789,53.36999893188477,52.18999862670898,52.18999862670898,856175.0,0.013604194632160116,-2.323930948888678,1.3396311970979624,65.19607659808936,60.70190569702658,-1.1607438006153643,-1.7252865881638542,-2.9739140942878493,-3.6862108399234828,22.707793008189114,1.1800003051757955,0.4166438647137056,1.536501693725576,-0.030127627840997206,3.103131015292149,0.7531870329422858,2.319816354508866,-1.7700004577636719,79.0179529361271,17.314647483484215,0.7833146607832879,1,-0.7400016784667898,-1.2500019073486257,-2.9100008010864187,-3.345001220703118,-0.24000167846678977,3,0.012476367266062383,1.3389755990326981,52.18999862670898,-1.2285776566757243,51.5099983215332,1.1363579222062794,51.599998474121094,0.012476367266062383
3986,2014-01-17,53.290000915527344,53.47000122070313,52.6500015258789,52.86999893188477,1052870.0,0.007372389005653623,1.1025563277303096,0.5915496741402091,66.56200706886455,62.22466903597522,-1.359828965832925,-1.9913454805762711,-3.294324608620933,-4.0685735791957285,23.18155403500085,0.819999694824233,0.4763572331903987,1.7830009460449219,0.06208194151895441,3.5039199505708893,0.9225414437819381,2.6434604483079056,-1.936000061035159,92.30767976759667,31.10049351436799,0.8604595022629834,1,-1.0799999237060547,-1.5900001525878906,-2.5850000381469727,-3.7350006103515625,-0.44000244140625,4,0.002439430496990136,-2.323930948888678,52.9000015258789,1.3389755990326981,52.18999862670898,-1.2285776566757243,51.5099983215332,0.002439430496990136
3987,2014-01-20,54.0,54.099998474121094,53.20000076293945,53.29999923706055,623247.0,0.013323307792734163,1.0,1.6666606116202678,68.39761813531531,63.64228043592419,-1.8400576187618398,-2.5260607529545993,-3.911832251792461,-4.765133123051612,24.211951956258737,0.8999977111816406,0.688178306199255,2.2995000839233413,0.372544528386733,4.2264556394599495,1.3360223061550371,3.2629778616916454,-2.3920791015625014,96.63304506869673,35.90102099888263,0.9634777777683047,1,-1.4549999237060547,-1.9850006103515625,-3.3324995040893555,-4.444999694824219,-4.180000305175781,0,-0.012962977091471317,1.1025563277303096,53.290000915527344,-2.323930948888678,52.9000015258789,1.3389755990326981,52.18999862670898,-0.012962977091471317
3988,2014-01-21,53.709999084472656,54.29999923706055,53.5,54.099998474121094,674232.0,-0.005370387324580395,1.0253121770790077,-0.5571413779761418,64.51611820633251,64.13655239922127,-1.29248986471125,-2.0472535050399117,-3.5495008110482047,-4.468192405244594,25.405857305053246,0.7999992370605469,0.8370624183159237,1.8229991912841825,-0.1247292929255579,3.770727675493923,0.8491349491793159,2.796863433389049,-1.7531873254394554,78.70035902217063,19.890915026661332,0.9738642421048688,1,-0.9949989318847656,-1.5949993133544922,-3.0424985885620117,-4.154998779296875,-4.494998931884766,1,-0.00930925355656076,1.0,54.0,1.1025563277303096,53.290000915527344,-2.323930948888678,52.9000015258789,-0.00930925355656076
3989,2014-01-22,53.97000122070313,54.31000137329102,53.61000061035156,53.63000106811523,571395.0,0.004840851622833986,-2.684204186116586,-0.8717966274111245,77.79631700551,65.39124403624585,-1.3740465821665282,-2.1455409076833334,-3.6922012503669634,-4.716638648884086,26.346619517682424,0.7000007629394602,0.9660798308023644,1.91050128936768,-0.1360568734084424,3.9570594521438025,0.8872222079796188,2.9337803707557413,-1.6382794651855548,83.96227773119385,18.57773111566337,1.0232790813880626,1,-1.250000000000007,-1.8500003814697337,-3.3025007247924876,-4.415000915527351,-5.370002746582038,2,-0.008708564203679048,1.0253121770790077,53.709999084472656,1.0,54.0,1.1025563277303096,53.290000915527344,-0.008708564203679048
3990,2014-01-23,54.04999923706055,54.27000045776367,53.70000076293945,53.81999969482422,703036.0,0.0014822681961832451,-1.4255440031816373,0.6764689382804416,76.03601622104611,66.12416882009711,-1.3446179068606199,-2.1316313657858643,-3.6452630942139947,-4.77906943738207,26.5193446321221,0.5699996948242188,1.1041466509624271,1.861499404907228,-0.34741367659528066,4.070412486409737,0.7570428641559772,2.9659559456584788,-1.3621871503437504,84.3372192692783,15.984986368953926,1.1044565407512537,1,-1.3299980163574219,-1.9299983978271484,-3.407499313354492,-4.494998931884766,-3.9399986267089844,3,-0.012950985621096645,-2.684204186116586,53.97000122070313,1.0253121770790077,53.709999084472656,1.0,54.0,-0.012950985621096645
3991,2014-01-24,53.540000915527344,54.31999969482422,53.43000030517578,54.0,930088.0,-0.009435676757299727,-1.6176440889048458,-2.0,68.91892675590393,66.85432176524058,-0.7364893722960915,-1.5017306944392104,-3.017762837062378,-4.251496857628169,26.479233469532744,0.8899993896484375,1.1539458684563186,1.2265010833740249,-0.9916852869757733,3.444687453723823,0.11740789819912578,2.335594268548924,-0.5601947572271868,30.35718543192973,-37.85323085906692,1.1090931851748984,1,-0.8150005340576172,-1.4150009155273438,-2.902501106262207,-3.9850006103515625,-4.275001525878906,4,-0.0164363289702526,-1.4255440031816373,54.04999923706055,-2.684204186116586,53.97000122070313,1.0253121770790077,53.709999084472656,-0.0164363289702526
3992,2014-01-27,53.04999923706055,53.72000122070313,52.9000015258789,53.43999862670898,705769.0,-0.009152067054311375,-1.3768285805902243,0.8478264475146214,64.65924685484211,67.58296533751454,-0.021428225116906674,-0.9111662117457939,-2.418688512377173,-3.737969625437536,26.245107355115373,0.819999694824233,1.104656532542812,0.6429994583129854,-1.5312242540973315,2.8172231707233024,-0.4441123978921766,1.7301113145181475,1.2700004577636719,10.563232718324986,-57.47416284481473,1.0871118562051587,1,-0.125,-0.9249992370605469,-2.467498779296875,-3.4949989318847656,-3.509998321533203,0,-0.0037700427109474965,-1.6176440889048458,53.540000915527344,-1.4255440031816373,54.04999923706055,-2.684204186116586,53.97000122070313,-0.0037700427109474965
3993,2014-01-28,53.47999954223633,53.52999877929688,52.88999938964844,53.27999877929688,795962.0,0.008105566660882912,3.2666734483677864,-0.5128232716459866,63.0182257564543,68.34450584470646,-0.15935433664682108,-1.2509355650116234,-2.732531912574764,-4.144339643271941,25.46302786933998,0.6399993896484446,1.0535736591146971,0.9749998092651353,-1.2075584408334805,3.157558059363751,-0.11627931578416906,2.0662789343144397,0.8400001525878906,41.258743124209715,-23.312256555264128,1.0912791250493075,1,-0.22500038146972656,-1.3549995422363281,-2.9599990844726562,-3.924999237060547,-4.700000762939446,1,-0.06843679653590107,-1.3768285805902243,53.04999923706055,-1.6176440889048458,53.540000915527344,-1.4255440031816373,54.04999923706055,-0.06843679653590107
3994,2014-01-29,52.70000076293945,53.88999938964844,52.43999862670898,53.88999938964844,682735.0,-0.014584868847668297,1.436978884504309,-5.949970436209179,51.99361905619465,66.87756611782928,0.7829295690153089,-0.4158621766138424,-1.8272483430607167,-3.3402960525031347,24.987825802349725,1.4500007629394602,1.0930772310820558,0.14650096893310405,-2.0064537906199718,2.29945572848618,-0.9299764108434374,1.2229783487096455,1.562798919677732,13.829893005919192,-46.62240986172371,1.0764773797765386,1,0.6799983978271484,-0.4400005340576172,-2.190000534057617,-3.145000457763672,-3.799999237060554,2,-0.06612904288233601,3.2666734483677864,53.47999954223633,-1.3768285805902243,53.04999923706055,-1.6176440889048458,53.540000915527344,-0.06612904288233601
3995,2014-01-30,52.65999984741211,53.04999923706055,52.47000122070313,52.84000015258789,491821.0,-0.0007590306441792594,-1.071430517711199,0.15126093521097864,51.91084059978193,65.24965873237565,0.8775944757572418,-0.22848300171784075,-1.6741902155267212,-3.2841425427639948,25.360204508175578,0.5799980163574148,1.1897169085595536,0.005500030517580967,-1.9499568850298132,1.9609569460649752,-0.9722284272561197,0.9832284882912816,1.493431771850581,11.702185942037259,-44.63528834473219,0.9777284577736978,1,0.7199993133544922,-0.2800006866455078,-2.1499996185302734,-3.104999542236328,-4.079998016357422,3,-0.07709839318373146,1.436978884504309,52.70000076293945,3.2666734483677864,53.47999954223633,-1.3768285805902243,53.04999923706055,-0.07709839318373146
3996,2014-01-31,52.20000076293945,52.75,51.72000122070313,52.6500015258789,766472.0,-0.00873526558688853,2.1692381729296173,2.4999999999999605,55.06758520078382,63.768543961872155,1.3038285521384125,0.3303631400033069,-1.1038258286988878,-2.792937912757708,25.38910404408889,1.029998779296868,1.2520164789864552,-0.5064990997314425,-2.346525698035677,1.333527498572792,-1.4265123988835597,0.4135141994206748,1.8506248767700129,22.11981323788939,-35.46551764099783,0.9200132991521157,1,0.8199996948242188,0.17999839782714844,-1.7475004196166992,-2.645000457763672,-3.5400009155273438,4,-0.04003831651419687,-1.071430517711199,52.65999984741211,1.436978884504309,52.70000076293945,3.2666734483677864,53.47999954223633,-0.04003831651419687
3997,2014-02-03,52.59000015258789,52.95000076293945,52.4000015258789,52.65999984741211,585835.0,0.0074712525660598494,-1.4444576311416586,0.1555546136565955,58.681685040992654,63.12027361016773,0.7742028252519475,0.044230315232248074,-1.3766525955570117,-3.146752027913635,25.395202428590828,0.75,1.2036751097272713,-0.180999755859375,-1.8998848287893821,1.5378853170706321,-1.0404422923243786,0.6784427806056286,1.274175533601067,40.09215050663422,-20.345217233991264,0.8594425364650045,2,0.43000030517578125,-0.21000099182128906,-2.1374998092651367,-3.0349998474121094,-4.034999847412109,0,-0.06322496203255545,2.1692381729296173,52.20000076293945,-1.071430517711199,52.65999984741211,1.436978884504309,52.70000076293945,-0.06322496203255545
3998,2014-02-04,51.81999969482422,52.68999862670898,51.72000122070313,52.56999969482422,734639.0,-0.014641575499706128,-1.0421063621323832,10.71433242506812,47.06815490206634,59.70603337645176,1.3945665277434216,0.909702005864645,-0.506972040034924,-2.3433192576790276,25.615373093084592,0.9699974060058452,1.0880807530031689,-0.9820001602172823,-2.601053239778267,0.6370529193437022,-1.7915266999977746,-0.17247362043679004,1.8726420341258745,4.608228502316634,-53.33482947448929,0.809526539780492,2,1.2000007629394531,0.5599994659423828,-1.4024991989135742,-2.2649993896484375,-3.9150009155273366,1,-0.04399843289703076,-1.4444576311416586,52.59000015258789,2.1692381729296173,52.20000076293945,-1.071430517711199,52.65999984741211,-0.04399843289703076
3999,2014-02-05,51.65999984741211,52.18999862670898,51.59000015258789,51.81999969482422,623636.0,-0.003087608034627043,-2.9999999999999525,0.2133331298828125,39.2360934044793,55.61715306349989,1.332567090201401,1.1067561291753094,-0.24596779706926952,-2.1634114900566175,25.028237877370984,0.5999984741210866,0.8801147916879515,-1.129500007629396,-2.7810833727917768,0.5220833575329848,-1.9552916902105864,-0.30370832504820555,1.8748306408782298,4.794502652000104,-48.39733364264592,0.8257916825811915,2,1.2950000762939453,0.7199993133544922,-1.1574993133544922,-2.104999542236328,-4.180000305175781,2,-0.05574914976039247,-1.0421063621323832,51.81999969482422,-1.4444576311416586,52.59000015258789,2.1692381729296173,52.20000076293945,-0.05574914976039247
4000,2014-02-06,51.75,51.88000106811523,51.4000015258789,51.849998474121094,659965.0,0.0017421632375866913,4.999856952127178,0.6249910592947572,35.897425148780215,51.94809732937503,0.985654049347076,1.0135921935646692,-0.21813416076227554,-2.2315807184634124,23.86048118560165,0.4799995422363281,0.7113095722579104,-1.0044998168945298,-2.7149941387406784,0.7059945049516188,-1.8597469778176006,-0.1492526559714591,1.5903474547200958,22.580557832069914,-24.603259274552634,0.8552471609230733,2,0.8950004577636719,0.6299991607666016,-1.234999656677246,-2.1949996948242188,-3.470001220703118,3,-0.05507243428253339,-2.9999999999999525,51.65999984741211,-1.0421063621323832,51.81999969482422,-1.4444576311416586,52.59000015258789,-0.05507243428253339
4001,2014-02-07,51.84000015258789,51.88000106811523,51.43000030517578,51.68999862670898,615270.0,0.001739133383340974,2.912993000962133,-1.5000381475548128,27.685952693026437,47.83995353361774,0.7030861909690174,0.9253555870148347,-0.1861804641724376,-2.2973284252127826,22.62961747116421,0.450000762939446,0.42397699690811663,-0.8854997634887667,-2.638998810817,0.8679992838394668,-1.7622492871528834,-0.008750239824649952,1.2675057906712581,28.387022147405226,-12.023711359229488,0.8767495236641151,2,0.8050003051757812,0.6999988555908203,-1.3249998092651367,-2.2849998474121094,-3.2550010681152344,4,-0.06288576990620365,4.999856952127178,51.75,-2.9999999999999525,51.65999984741211,-1.0421063621323832,51.81999969482422,-0.06288576990620365
4002,2014-02-10,51.81999969482422,52.04999923706055,51.68999862670898,51.84000015258789,391628.0,-0.0003858112983179396,-1.571409108867647,-0.1333350287370874,29.321668316641606,44.09589159586076,0.5925787865597911,1.0147076539472835,-0.149296353423928,-2.2485546174140154,22.387191497574012,0.3600006103515696,0.13531836078958293,-0.9165002822876005,-2.6428204907778365,0.8098199262026355,-1.7796603865327185,-0.05334017804248248,1.0826057183492992,32.55807076427243,-2.8849722664849935,0.8631601042451188,2,0.8250007629394531,0.8150005340576172,-1.3049993515014648,-2.1099987030029297,-3.2350006103515625,0,-0.06098031389467051,2.912993000962133,51.84000015258789,4.999856952127178,51.75,-2.9999999999999525,51.65999984741211,-0.06098031389467051
4003,2014-02-11,52.43999862670898,52.43999862670898,51.72999954223633,51.86999893188477,583482.0,0.011964471932381704,1.4912261915916367,-28.499332443256968,34.48272126613975,42.15023628585467,-0.21284089763197755,0.4932432154123987,-0.7635571394834173,-2.834445777166991,22.391808786434098,0.7099990844726491,-0.0792944450093529,-0.3430013656616282,-1.9778986685313527,1.2918959372080963,-1.160450017096494,0.4744472857732376,0.28229431998918386,100.0,67.77400466524048,0.8174486514348626,2,-0.2149982452392507,0.19500160217285867,-1.2999982833862234,-2.552497863769524,-3.4399986267089773,1,-0.07408463812496113,-1.571409108867647,51.81999969482422,2.912993000962133,51.84000015258789,4.999856952127178,51.75,-0.07408463812496113
4004,2014-02-12,53.43000030517578,53.86000061035156,52.59000015258789,52.61000061035156,973282.0,0.01887875103723924,-1.953487340536896,1.438596726051086,44.69179010543326,41.34811956426037,-1.216310473142883,-0.42066521070979945,-1.721691368898874,-3.7808835165855825,22.640480915806606,1.4200019836425852,-0.22085498706965723,0.5850002288818388,-1.049258156530776,2.2192586142944535,-0.23212896382447212,1.4021294215881497,-2.029998779296882,82.52030629239205,54.536127083305345,0.8171291927063082,2,-0.7999992370605469,-0.7749996185302734,-2.267500877380371,-3.5349998474121094,-3.9449996948242188,2,-0.10340635400190501,1.4912261915916367,52.43999862670898,-1.571409108867647,51.81999969482422,2.912993000962133,51.84000015258789,-0.10340635400190501
4005,2014-02-13,53.56000137329102,53.63000106811523,53.16999816894531,53.40999984741211,529015.0,0.0024331100013610385,2.1724237720660873,0.18292875817602444,50.18315427787337,40.805405017270324,-1.3468570315663868,-0.5256351040112932,-1.8025054641577682,-3.8701940660490877,21.904729196124777,0.46000289916991477,-0.38363216823712776,0.6820013046264748,-0.9832929756233924,2.347295584876342,-0.15064583549845878,1.5146484447514084,-2.1107998657226688,87.65435393478938,57.493031001321555,0.8326471401249318,2,-0.9300003051757884,-0.8350009918212962,-2.3575019836425852,-3.665000915527351,-4.010002136230476,3,-0.11351758168711756,-1.953487340536896,53.43000030517578,1.4912261915916367,52.43999862670898,-1.571409108867647,51.81999969482422,-0.11351758168711756
4006,2014-02-14,53.41999816894531,53.72999954223633,53.36000061035156,53.54999923706055,495300.0,-0.0026139507235996007,-1.960036621652552,-0.8666649712628652,53.62033866420017,40.243033197626715,-1.1349501133872053,-0.39568020915722,-1.63294838596169,-3.6882247524564704,21.08695002626984,0.3699989318847656,-0.4159922373347058,0.5354982376098647,-1.1375636398631244,2.2085601150828538,-0.30103270112662983,1.3720291763463592,-1.9225806793212925,79.72340833220541,45.13810620002459,0.8365309387364938,2,-0.7899971008300781,-0.6949977874755859,-1.9074983596801758,-3.339998245239258,-4.864997863769531,4,-0.09621863657487861,2.1724237720660873,53.56000137329102,-1.953487340536896,53.43000030517578,1.4912261915916367,52.43999862670898,-0.09621863657487861
4007,2014-02-17,53.29999923706055,53.7599983215332,53.22999954223633,53.63000106811523,368235.0,-0.0022463297640943347,-1.2553080968768262,2.5384547668651702,48.12499801317978,40.36046020997265,-1.009842148601244,-0.34868997546573155,-1.4799898002433594,-3.5262121616562183,19.693532550782507,0.529998779296875,-0.4489072756247623,0.45049934387206747,-1.1521100700306306,2.0531087577747655,-0.35080536307928156,1.2518040508234165,-1.7553300850219742,73.7088688980545,38.31668720762165,0.8013047069513497,2,-0.6699981689453125,-0.5749988555908203,-1.7874994277954102,-3.219999313354492,-3.299999237060547,0,-0.08846154259059458,-1.960036621652552,53.41999816894531,2.1724237720660873,53.56000137329102,-1.953487340536896,53.43000030517578,-0.08846154259059458
4008,2014-02-18,53.209999084472656,53.5099983215332,52.95000076293945,53.47000122070313,504048.0,-0.0016885582340742111,2.2941387667175297,0.7878808896287434,56.204352462797445,42.24582232756355,-0.7844261731437641,-0.3141772252625685,-1.3731927592665727,-3.395891856194581,17.939402350108953,0.55999755859375,-0.4713014335172687,0.38549919128418253,-1.1756539751439732,1.9466523577123382,-0.3950773919298953,1.1660757744982604,-1.6190233032678236,48.81879593779943,10.25715973045802,0.7805765832140786,2,-0.5799980163574219,-0.4849987030029297,-1.6974992752075195,-3.1299991607666016,-2.6599998474121094,1,-0.08691975342186453,-1.2553080968768262,53.29999923706055,-1.960036621652552,53.41999816894531,2.1724237720660873,53.56000137329102,-0.08691975342186453
4009,2014-02-19,53.5,53.65999984741211,53.18000030517578,53.18000030517578,516995.0,0.005450120663730074,-2.0,-1.2307579447753412,59.633019496057976,44.88311058837219,-0.8783420678036009,-0.6758458135375562,-1.6255945761479254,-3.641880249008068,16.14314543603515,0.4799995422363281,-0.5453134248686666,0.6990001678466768,-0.8025624069450856,2.2005627426384393,-0.05178111954920439,1.449781455242558,-1.863643722212231,67.9013450380529,24.870524770686615,0.750781287395881,2,-0.8549995422363281,-0.6399993896484375,-1.9875001907348633,-3.4200000762939453,-2.729999542236328,2,-0.08411214953271029,2.2941387667175297,53.209999084472656,-1.2553080968768262,53.29999923706055,-1.960036621652552,53.41999816894531,-0.08411214953271029
4010,2014-02-20,53.349998474121094,53.349998474121094,52.97999954223633,53.06000137329102,839649.0,-0.0028037668388580794,1.551742281737941,0.9062418043535052,64.19747853647735,48.93994679320008,-0.533629785347614,-0.6123721057836917,-1.457982148862527,-3.449888318655532,14.142551542184753,0.5200004577636719,-0.4715312215420582,0.5839986801147461,-0.8247468036469741,1.9927441638764662,-0.12037406176611398,1.2883714219956062,-1.6691693096820472,49.382582322357024,3.5535419871289093,0.7043727418808616,2,-0.5749988555908203,-0.48999786376953125,-1.7574987411499023,-3.269998550415039,-2.4899978637695312,3,-0.07244607262068348,-2.0,53.5,2.2941387667175297,53.209999084472656,-1.2553080968768262,53.29999923706055,-0.07244607262068348
4011,2014-02-21,52.65999984741211,53.72000122070313,52.47000122070313,53.5,769887.0,-0.012933432923033505,-1.0491846848959794,-2.896581207824225,50.80459306445164,51.32693843184563,0.31840138314614563,0.008768295982036989,-0.7435202773468035,-2.7206071028941494,12.234961164641408,1.25,-0.3376538878521842,-0.061999893188477984,-1.4231229889913806,1.2991232026144246,-0.7425614410899328,0.6185616547129769,-0.9355872540548091,14.728608815222868,-30.51140574629369,0.6805615479014525,2,0.13500022888183594,0.20000076293945312,-0.755000114440918,-2.315000534057617,-2.0099983215332102,4,-0.05905812038289249,1.551742281737941,53.349998474121094,-2.0,53.5,2.2941387667175297,53.209999084472656,-0.05905812038289249
4012,2014-02-24,52.849998474121094,53.36999893188477,52.52000045776367,52.91999816894531,647694.0,0.0036080255841155484,-1.3287765723960814,0.08333295489121303,63.66044578279113,54.568907822584684,0.32393861112557687,-0.20762729949437642,-0.9044091599547599,-2.865189015454831,11.063254033096001,0.8499984741211009,-0.17440390939061956,0.1379987716674833,-1.2158974678462187,1.4918950111811853,-0.5389493480893677,0.8149468914243343,-1.0828741204239094,30.39978027343693,-19.15453364548027,0.6769481197568524,2,0.31500244140625,0.01000213623046875,-0.8949975967407227,-2.454998016357422,-2.5900001525878906,0,-0.0812677065837274,-1.0491846848959794,52.65999984741211,1.551742281737941,53.349998474121094,-2.0,53.5,-0.0812677065837274
4013,2014-02-25,49.81999969482422,50.459999084472656,48.93000030517578,49.4000015258789,3793016.0,-0.05733205045938772,-1.2499971950767987,-6.000000000000101,36.14458385062483,53.61921823871707,3.289089859781008,2.6710611793884738,2.132018689135947,0.19410610509613946,10.836551428954769,3.9199981689453125,-0.043061722263466606,-2.7090000152587876,-4.533452447955604,-0.8845475825619715,-3.6212262316071957,-1.7967737989103796,4.040000915527344,18.58035948935625,-35.12238367860266,0.9122262163484078,2,1.5249996185302734,1.8050003051757812,2.4600000381469727,0.8899993896484375,0.6700019836425781,1,0.003613012972267793,-1.3287765723960814,52.849998474121094,-1.0491846848959794,52.65999984741211,1.551742281737941,53.349998474121094,0.003613012972267793
4014,2014-02-26,49.21500015258789,49.97999954223633,48.68000030517578,49.81999969482422,2072258.0,-0.012143708268612885,1.8108114795676398,-1.4404813805631,32.285122792687986,51.63054807369647,3.613290845685384,3.1637959072727,2.7488001515705207,0.8211097280264994,11.326332820348124,1.2999992370605469,0.06245650862350516,-3.139749526977539,-5.486396270978332,-0.7931027829767459,-4.313072898977936,-1.9664261549771425,4.546400451660155,10.61507440928968,-45.08188578060292,1.1733233720003957,2,2.0049991607666016,2.2849998474121094,3.1999998092651367,1.5949993133544922,2.9650001525878906,2,0.027125857570528877,-1.2499971950767987,49.81999969482422,-1.3287765723960814,52.849998474121094,-1.0491846848959794,52.65999984741211,0.027125857570528877
4015,2014-02-27,48.599998474121094,49.38000106811523,48.3849983215332,49.20000076293945,1314811.0,-0.012496224251956178,1.07291612857082,0.9917400707453483,28.906250388050907,48.884538265235435,3.856251745108594,3.6459676275383046,3.364811655595311,1.4573972663600898,11.901034831759757,0.9950027465820241,0.08239959177924305,-3.551751136779785,-6.42953776295893,-0.6739645106006407,-4.990644449869357,-2.112857823690213,4.958146118164059,4.029991298061757,-52.84448039256657,1.438893313089571,2,2.4724998474121094,2.752500534057617,3.820002555847168,2.2150020599365234,2.9000015258789062,3,0.04465024797887751,1.8108114795676398,49.21500015258789,-1.2499971950767987,49.81999969482422,-1.3287765723960814,52.849998474121094,0.04465024797887751
4016,2014-02-28,50.11000061035156,50.13999938964844,48.59500122070313,48.7400016784668,1492165.0,0.03107000377859115,1.1608419030851007,-2.2833228429558705,40.67612866295987,48.056886115211,2.0420982897694984,2.0778944293581105,1.8830579968009005,-0.020246576603426547,13.21616982433639,1.5449981689453054,-0.002813538264447857,-1.937248992919919,-4.955992933118388,1.08149494727855,-3.446620963019157,-0.42787702282068096,3.137755205688471,34.60385311159877,-24.299442825295344,1.509371970099236,2,0.9424991607666016,1.2424983978271484,2.310000419616699,0.7049999237060547,0.75,4,0.014967072258328162,1.07291612857082,48.599998474121094,1.8108114795676398,49.21500015258789,-1.2499971950767987,49.81999969482422,0.014967072258328162
4017,2014-03-03,49.26499938964844,49.599998474121094,49.10499954223633,49.40499877929688,1059172.0,-0.016862925771518933,-1.1521735524853631,-0.10218941518139836,33.102732815098065,45.490039487688854,2.5194947975052315,2.8048277382660984,2.756420032994896,0.8582759875607735,14.359809921353826,1.0050010681152344,-0.17683226988466316,-2.616000175476074,-5.866244789008974,0.6342444380568253,-4.241122482242524,-0.9908778687096245,3.6909909767211886,42.409674436390176,-10.828573220443381,1.625122306766449,3,1.7875003814697266,1.8724994659423828,3.160000801086426,1.5550003051757812,1.5849990844726562,0,0.028113308705763895,1.1608419030851007,50.11000061035156,1.07291612857082,48.599998474121094,1.8108114795676398,49.21500015258789,0.028113308705763895
4018,2014-03-04,49.540000915527344,49.540000915527344,48.95000076293945,49.39500045776367,1295229.0,0.005582087268566793,7.137907447844045,-1.0357220708446342,27.59218989791742,41.92994731011768,1.8653149272225562,2.4772671437103924,2.5183953402984827,0.6223278249983366,15.584967535079086,0.5900001525878906,-0.37882773455669394,-2.226998710632323,-5.642013905130611,1.1880164838659653,-3.9345063078814633,-0.5194911133831823,3.1417299281520954,65.812073563838,15.605389875817806,1.707507597249143,3,1.5124988555908203,1.5974979400634766,2.9849987030029297,1.279998779296875,0.8699989318847656,1,0.01453365750302571,-1.1521735524853631,49.26499938964844,1.1608419030851007,50.11000061035156,1.07291612857082,48.599998474121094,0.01453365750302571
4019,2014-03-05,48.77999877929688,49.5,48.54999923706055,49.42499923706055,1131177.0,-0.01534118131177209,1.389933063026319,-4.448264975927972,24.328689732655945,37.50008188747087,2.1069421340201657,3.1731321441987532,3.289896893777943,1.4222304118899203,16.821169432137197,0.9900016784667969,-0.5812874123906582,-2.8430007934570227,-6.510556023837886,0.8245544369238402,-4.676778408647458,-1.0092231782665877,3.643928113053782,22.507134892395577,-22.01410613388689,1.8337776151904326,3,2.272500991821282,2.357500076293938,3.9100008010864187,2.0400009155273366,1.5100021362304616,2,0.03505541086433306,7.137907447844045,49.540000915527344,-1.1521735524853631,49.26499938964844,1.1608419030851007,50.11000061035156,0.03505541086433306
4020,2014-03-06,48.9000015258789,49.23500061035156,48.599998474121094,48.93999862670898,982218.0,0.002460080967303213,1.0158763797978365,0.0620109650290101,25.672806859057445,34.70766119798262,1.4408451127905053,2.9815317781381125,3.152399050277886,1.3457857447010682,17.904402855924875,0.6350021362304688,-0.8448421643254136,-2.580498123168951,-6.443535684116533,1.282539437778631,-4.512016903642738,-0.6489793426951636,3.2815896522227206,22.012720454692232,-17.30982150969565,1.9315187804737892,3,1.9774971008300852,2.2224979400634837,3.9199981689453196,1.9199981689453196,0.25,3,0.06707563756539026,1.389933063026319,48.77999877929688,7.137907447844045,49.540000915527344,-1.1521735524853631,49.26499938964844,0.06707563756539026
4021,2014-03-07,48.58000183105469,49.55500030517578,48.209999084472656,48.849998474121094,1194046.0,-0.006543960835151741,-1.6633631206423785,6.7504053409632805,25.131755655413713,30.426695628274018,1.2530004355379916,3.2093216869781642,3.4646868286835826,1.7009792149071785,19.139008371235917,1.345001220703125,-1.1919472591990043,-2.7374979019165053,-6.806295699648935,1.3312998958159241,-4.77189680078272,-0.7030990030502906,3.3737937756528282,26.618914320215158,-8.008893899232515,2.034398898866216,3,0.7549972534179688,2.454998016357422,4.299997329711914,2.2399978637695312,0.8199996948242116,4,0.06010699997707092,1.0158763797978365,48.9000015258789,1.389933063026319,48.77999877929688,7.137907447844045,49.540000915527344,0.06010699997707092
4022,2014-03-10,48.65999984741211,48.88999938964844,48.06499862670898,48.32500076293945,717414.0,0.0016467273228113477,1.0754783977275086,-1.2407527762864168,26.00213188299827,29.299756520759956,0.5768042864501197,3.0361089309253657,3.3732341875592198,1.6556402596297772,20.72397343477272,0.8250007629394602,-1.5841782536982905,-2.499499893188478,-6.728405890644183,1.7294061042672269,-4.613952891916334,-0.385046894460622,2.9942920375166153,39.93292284847505,6.806878059236034,2.1144529987278533,3,0.44249916076660156,2.302499771118164,4.039999961853027,2.3500003814697266,-0.15000152587890625,0,0.04521168865265546,-1.6633631206423785,48.58000183105469,1.0158763797978365,48.9000015258789,1.389933063026319,48.77999877929688,0.04521168865265546
4023,2014-03-11,48.55500030517578,48.79999923706055,48.0250015258789,48.625,652981.0,-0.0021578204390789724,2.6904813805631584,-0.20895488396456308,23.39969548105367,28.312486819467257,0.5403128044199619,2.988344875289819,3.4543619335324323,1.7995109435149317,22.952049410127106,0.7749977111816477,-1.8981636490864418,-2.4102495193481417,-6.747029734320684,1.9265306956244004,-4.578639626834409,-0.2418594118618742,2.740362253930968,34.64047072903192,5.668996560904187,2.1683901074862706,3,0.5275001525878906,2.387500762939453,4.1449995040893555,2.4549999237060547,0.5449981689453125,1,0.04726594901700931,1.0754783977275086,48.65999984741211,-1.6633631206423785,48.58000183105469,1.0158763797978365,48.9000015258789,0.04726594901700931
4024,2014-03-12,47.90499877929688,48.56000137329102,47.834999084472656,48.459999084472656,732309.0,-0.013386912198404599,-1.0863384378945262,7.9286103542233315,22.20522474960093,27.567928415195034,1.1006990630649582,3.376309348834816,4.065676469985128,2.4883516589099344,23.75043510299035,0.7250022888183665,-2.34154317142513,-2.7840009689331,-7.163384654039412,1.5953827161732121,-4.973692811486259,-0.5943091263799403,2.9979204558225234,4.0697468107383346,-21.397849078332186,2.1896918425531577,3,1.0825004577636648,2.9425010681152273,4.795001029968255,3.105001449584954,1.1750030517578054,2,0.052291016218495745,2.6904813805631584,48.55500030517578,1.0754783977275086,48.65999984741211,-1.6633631206423785,48.58000183105469,0.052291016218495745
4025,2014-03-13,47.47999954223633,48.20000076293945,47.47999954223633,47.92499923706055,739401.0,-0.008871709589610255,-2.235962761671267,0.8018008110523163,22.822681942524113,25.584212112924394,1.5087836823836227,3.502004881154704,4.481391886354601,2.9453228454346814,24.6768753138617,0.720001220703125,-2.4192910751615386,-2.9050001144409165,-7.289349500711062,1.4793492718292285,-5.097174807575989,-0.712825421305844,2.993410871792534,0.0,-25.71785091308623,2.1921746931350716,3,1.0599994659423828,3.190000534057617,5.1875,3.530000686645508,1.9949989318847656,3,0.05918284331050483,-1.0863384378945262,47.90499877929688,2.6904813805631584,48.55500030517578,1.0754783977275086,48.65999984741211,0.05918284331050483
4026,2014-03-14,48.27999877929688,48.599998474121094,47.1500015258789,47.20000076293945,1308022.0,0.016849183756813435,-1.4576292555822266,-2.4269634988941817,27.46550033820614,24.95785294882529,0.4714810532536191,2.421328512938821,3.6644497436326233,2.163271214868068,25.328039703493893,1.4499969482421946,-2.396896400471263,-1.8480009078979407,-6.083335999524799,2.3873341837289175,-3.9656684537113662,0.26966663791548484,1.7144658952451763,64.94245061714918,38.17204001071565,2.117667545813428,3,0.07250213623046164,2.2250022888183523,4.232501029968255,2.730001449584954,1.4600028991699148,4,0.018019941354163516,-2.235962761671267,47.47999954223633,-1.0863384378945262,47.90499877929688,2.6904813805631584,48.55500030517578,0.018019941354163516
4027,2014-03-17,48.584999084472656,48.584999084472656,47.7400016784668,48.04999923706055,736947.0,0.00631732213934022,2.1588697084429613,0.49537113893647133,41.67229138800285,26.522308669945897,0.06691576349445683,1.8392816373289946,3.3411880476999443,1.869073015828576,26.212715518905593,0.8449974060058594,-2.275743408847738,-1.3072505950927749,-5.318117655859844,2.703616465674294,-3.3126841254763093,0.6981829352907596,0.8974622233100362,86.96966964675859,56.7192988901739,2.005433530383535,3,-0.2324981689453125,1.9200019836425781,4.007500648498535,2.4250011444091797,1.1550025939941406,0,0.016774775275579135,-1.4576292555822266,48.27999877929688,-2.235962761671267,47.47999954223633,-1.0863384378945262,47.90499877929688,0.016774775275579135
4028,2014-03-18,48.584999084472656,48.584999084472656,48.584999084472656,48.584999084472656,0.0,0.0,1.0,0.0,45.374447611840196,28.860726212077477,-0.09252768185131544,1.5547344855638627,3.32577388954347,1.8770308426386464,27.566946327617774,0.0,-2.365930614355996,-1.076000595092772,-4.804847489115595,2.6528462989300508,-2.9404240421041834,0.7884228519186394,0.477619462567354,98.96555715743946,63.4955004445385,1.8644234470114125,3,-0.2324981689453125,1.9200019836425781,4.055001258850098,2.4250011444091797,0.9599990844726562,1,-0.0015437020552176994,2.1588697084429613,48.584999084472656,-1.4576292555822266,48.27999877929688,-2.235962761671267,47.47999954223633,-0.0015437020552176994
4029,2014-03-19,49.0,49.16999816894531,48.70000076293945,48.8650016784668,560384.0,0.00854174999171664,-1.0214935560350131,100.0,53.02572637862759,31.899939492029716,-0.5286307443065681,0.8277588421898514,2.8769744617407866,1.4777509417443184,28.489529158917815,0.5849990844726562,-2.2991074444262267,-0.43599967956542685,-3.7040883893593133,2.8320890302284596,-2.07004403446237,1.1980446753315164,-1.8499984741211009,91.58423507638852,49.983486694555474,1.6340443548969432,3,-0.6474990844726562,1.5050010681152344,3.4300003051757812,3.125,0.31999969482421875,2,0.002040785186144811,1.0,48.584999084472656,2.1588697084429613,48.584999084472656,-1.4576292555822266,48.27999877929688,0.002040785186144811
4030,2014-03-20,49.48500061035156,49.48500061035156,48.52999877929688,48.82500076293945,773861.0,0.009897971639827752,1.8939456116521474,4.888948543332674,44.40466205306279,34.041373536212944,-1.0302660392876817,0.04042864703587412,2.3457057295656583,1.0152034934555303,29.604291879301087,0.9550018310546804,-2.197516547500584,0.24225082397460795,-2.4593285279378136,2.9438301758870296,-1.1085388519816064,1.5930404999308223,-2.2945991516113367,100.0,55.13833950282166,1.3507896759562126,3,-1.1674995422363281,0.9699993133544922,3.1575002670288086,2.6399993896484375,0.3699989318847656,3,-0.008184273503113904,-1.0214935560350131,49.0,1.0,48.584999084472656,2.1588697084429613,48.584999084472656,-0.008184273503113904
4031,2014-03-21,49.54999923706055,49.85499954223633,49.24499893188477,49.3849983215332,1595624.0,0.0013135015844656373,-1.7415776570028159,0.2500014449614195,52.96565663943323,37.03732073137239,-1.0540447425592347,-0.28407436627708904,2.235207543569537,0.9670367633324801,31.33008998433948,0.6100006103515554,-1.9777592877214545,0.4627494812011719,-1.7185693511718014,2.644068313574145,-0.6279099349853183,1.553408897387662,-2.2678138122558664,85.57916722278937,38.738161156828895,1.0906594161864878,3,-1.0474987030029297,0.9050006866455078,3.1275014877319336,2.575000762939453,0.0,4,-0.001513638024102315,1.8939456116521474,49.48500061035156,-1.0214935560350131,49.0,1.0,48.584999084472656,-0.001513638024102315
4032,2014-03-24,48.55500030517578,49.93000030517578,48.54499816894531,49.60499954223633,705182.0,-0.020080705291728118,-1.5887805486728819,-6.363596430387941,41.08596978898684,39.00246232114274,-0.0843797499381651,0.39279468632538794,3.198641924761283,1.9706978609337895,33.39802851782513,1.3850021362304688,-1.7999103895441735,-0.3174995422363267,-1.5992649676611563,0.9642658831885029,-0.958382254948738,0.32338317047608456,-1.118446033325199,1.785821330673449,-40.89341872477075,0.6408827127124135,3,-0.0149993896484375,1.8999996185302734,4.122500419616699,3.5699996948242188,0.4549980163574219,0,0.024405341691753568,-1.7415776570028159,49.54999923706055,1.8939456116521474,49.48500061035156,-1.0214935560350131,49.0,0.024405341691753568
4033,2014-03-25,50.0,50.709999084472656,48.665000915527344,48.709999084472656,1193529.0,0.029760059432440977,-1.963771360965065,-1.2285731931945751,59.822877621299384,43.182201529109236,-1.455960359934089,-1.0941247554374627,1.741119327106361,0.5515529413926217,32.37745245600388,2.154998779296875,-1.5417974196660253,1.1185001373291001,-0.19345003866366994,2.4304503133218702,0.46252504933271865,1.7744752253254816,-2.3639700454833985,67.43123921648218,21.28328940638834,0.6559750879963844,3,-1.0699996948242188,0.4350013732910156,2.6775007247924805,2.125,-0.8400001525878906,1,-0.005199966430664116,-1.5887805486728819,48.55500030517578,-1.7415776570028159,49.54999923706055,1.8939456116521474,49.48500061035156,-0.005199966430664116
4034,2014-03-26,50.54999923706055,50.77999877929688,50.18999862670898,50.209999084472656,688242.0,0.010999984741211,-2.1052552326456446,0.26356582270245976,62.424689840202056,47.58242462885123,-1.778318939594783,-1.6221495926588716,1.1628082350887539,0.0276757392061171,31.1285621190013,0.7799987792968821,-1.272663910243061,1.6017494201660156,0.09671788725261621,3.106780953079415,0.8492336537093124,2.354265186622719,-2.6065723695483385,89.77779812282954,38.900714065166376,0.7525157664566999,3,-1.5849990844726562,-0.11499786376953125,2.1275014877319336,1.5750007629394531,-2.6599998474121094,2,-0.01988132706792256,-1.963771360965065,50.0,-1.5887805486728819,48.55500030517578,-1.7415776570028159,49.54999923706055,-0.01988132706792256
4035,2014-03-27,50.77000045776367,50.81999969482422,50.38000106811523,50.47000122070313,459443.0,0.004352150821435252,1.200005722078676,0.8823503012487309,66.74311618908075,51.94660416783729,-1.6567837198775095,-1.7615602918537405,0.8935788462728453,-0.16218400472917693,29.627023855032075,0.4399986267089915,-0.9489434304137916,1.7132505416870103,0.013630115587751845,3.4128709677862687,0.8634403286373811,2.5630607547366395,-2.4861849608372992,97.80223281207556,42.04498031446596,0.8498102130496281,3,-1.489999771118164,-0.33499908447265625,1.9825000762939453,1.3549995422363281,-2.2550010681152344,3,-0.028560188100564043,-2.1052552326456446,50.54999923706055,-1.963771360965065,50.0,-1.5887805486728819,48.55500030517578,-0.028560188100564043
4036,2014-03-28,50.86000061035156,51.06000137329102,50.68999862670898,50.95000076293945,607610.0,0.0017727034031200795,1.3871039192764236,-0.3000012715689961,66.7939009098782,54.73789411471233,-1.5000722723139646,-1.8893598472272402,0.7418085874713256,-0.22472612403730352,28.889608947743106,0.37000274658204546,-0.5196077513393149,1.7657506942748995,-0.0601230897574041,3.591624478307203,0.8528138022587513,2.6786875862910478,-2.221119325719492,92.04769351411258,32.872336032441154,0.9129368920161511,3,-1.06500053405761,-0.4249992370605469,1.9574995040893555,1.2649993896484375,-2.4750022888183594,4,-0.019760146599579254,1.200005722078676,50.77000045776367,-2.1052552326456446,50.54999923706055,-1.963771360965065,50.0,-0.019760146599579254
4037,2014-03-31,50.6500015258789,51.08000183105469,50.599998474121094,51.0,600797.0,-0.004128963467411428,-1.1333265517182918,3.8888653414149053,65.74005713735428,57.000739617547225,-1.0799124145123713,-1.655139600132408,0.8634348977763366,0.018335147200318147,28.15069668125347,0.48000335693359375,-0.04851724909457289,1.4865015029907127,-0.4672219461719038,3.4402249521533292,0.509639778409408,2.4633632275720174,-1.6237410270613992,82.19461109057622,19.093056127858866,0.9768617245813068,3,-0.8450012207031179,-0.3900012969970632,2.1774988174438548,1.4749984741211009,-1.7750015258788991,0,-0.021717714820922995,1.3871039192764236,50.86000061035156,1.200005722078676,50.77000045776367,-2.1052552326456446,50.54999923706055,-0.021717714820922995
4038,2014-04-01,50.2599983215332,50.7599983215332,50.13000106811523,50.68000030517578,810694.0,-0.007699964315823982,1.1724117519386208,1.200010899182537,68.41281762049991,58.71041642219971,-0.4775426121996702,-1.2737353786122654,1.1680604281150195,0.4302073670580029,27.458621247275683,0.6299972534179759,0.34530938589713855,1.0604984283447294,-0.9481960171846637,3.0691928738741225,0.05615120558003639,2.0648456511094224,-0.864064382913007,13.683910422949847,-54.534920035641164,1.0043472227646961,4,-0.4549980163574219,-1.1449966430664062,2.75250244140625,1.8650016784667969,-1.0799980163574219,1,-0.024870673333557525,-1.1333265517182918,50.6500015258789,1.3871039192764236,50.86000061035156,1.200005722078676,50.77000045776367,-0.024870673333557525
4039,2014-04-02,50.4900016784668,50.72999954223633,50.099998474121094,50.13000106811523,731688.0,0.004576270684733652,-1.999963670051407,-0.8571402621229768,74.2741928537237,62.02925317782871,-0.5296618560257826,-1.4430468131195795,0.8452098252368785,0.24367129120255981,26.46977442766393,0.6300010681152344,0.5367124292254246,1.2050016403198214,-0.8728900903645069,3.2828933710041497,0.16605577497765722,2.2439475056619855,-0.7909355192083893,39.796109022117385,-35.52136707526845,1.038945865342164,4,-0.6775016784667969,-1.375,0.9949979782104492,1.1349983215332031,-1.7550010681152344,2,-0.026341885261253917,1.1724117519386208,50.2599983215332,-1.1333265517182918,50.6500015258789,1.3871039192764236,50.86000061035156,-0.026341885261253917
4040,2014-04-03,52.18000030517578,52.40999984741211,50.81000137329102,51.54999923706055,1683532.0,0.03347194633645145,1.9357766057598291,1.7499999999999654,77.50352146398204,64.75568260277856,-2.008374359135246,-3.030070121936845,-0.9224913945391435,-1.389477917308426,25.488406654852504,1.9199981689453125,0.7511461828445292,2.7310003280639634,0.2942792869425048,5.167721369185422,1.5126398075032341,3.9493608486246927,-2.2323657249940467,90.04331577913081,12.859372177541928,1.2183605205607282,4,-1.7025012969970703,-2.3999996185302734,-0.8200006484985352,-0.6800003051757812,-3.3300018310546875,3,-0.08221542526709824,-1.999963670051407,50.4900016784668,1.1724117519386208,50.2599983215332,-1.1333265517182918,50.6500015258789,-0.08221542526709824
4041,2014-04-04,51.5,52.16999816894531,51.0,52.16999816894531,1436958.0,-0.01303181872745851,2.492541392425243,-1.063487353997251,69.52444317713778,67.9155129792398,-1.1428615733645202,-2.2346669616435975,-0.3132561188815899,-0.6590389523440408,24.188021726589746,1.1800003051757812,0.8735840777047699,1.9050001144409165,-0.6590743016671183,4.469074530548951,0.6229629063868956,3.1870373224949375,-1.4000015258789062,60.60609063120816,-14.7063438525947,1.282037208054019,4,-0.9624996185302734,-1.7199993133544922,-0.28750133514404297,-0.14750099182128906,-3.224998474121101,4,-0.05796117690003033,1.9357766057598291,52.18000030517578,-1.999963670051407,50.4900016784668,1.1724117519386208,50.2599983215332,-0.05796117690003033
4042,2014-04-07,50.86000061035156,51.31999969482422,50.63000106811523,51.0,867096.0,-0.012427172614532744,-1.3000012715689582,0.20895488396456308,64.0345501765444,68.38347659648922,-0.15814374160989786,-1.4982124009647677,0.26287900626102356,0.025634853740953645,22.557084436594035,0.8699989318847727,1.0218319287941853,1.1550006866455078,-1.42886708935918,3.7388684626501956,-0.1369332013568325,2.446934574647848,-0.29800186157226705,32.900505818648405,-37.79156951952843,1.291933888002343,4,0.39499855041503906,-1.0799999237060547,0.342498779296875,0.49249839782714844,-3.0550003051757812,0,-0.04866304087921347,2.492541392425243,51.5,1.9357766057598291,52.18000030517578,-1.999963670051407,50.4900016784668,-0.04866304087921347
4043,2014-04-08,50.849998474121094,50.9900016784668,50.61000061035156,50.86999893188477,784572.0,-0.0001966601673306645,1.9230182367699056,0.1428610354223941,62.0129699629925,68.33772994346596,-0.016639344208883244,-1.3781158021238866,0.19372159359110697,0.08062693517453567,20.801656400037523,0.3800010681152344,1.1203985598320116,1.0302486419677734,-1.5423986522233832,3.60289593615893,-0.2560750051278049,2.3165722890633518,1.5600013732910156,32.46751316565189,-34.111995181996086,1.2863236470955777,4,0.4050006866455078,-1.069997787475586,0.24500083923339844,0.5025005340576172,-3.484996795654297,1,-0.038839695838461474,-1.3000012715689582,50.86000061035156,2.492541392425243,51.5,1.9357766057598291,52.18000030517578,-0.038839695838461474
4044,2014-04-09,50.40999984741211,50.93000030517578,50.36000061035156,50.77999877929688,689483.0,-0.008652873941243255,-1.4255440031816373,18.499523173749267,56.041795712690366,67.14869433497813,0.4485854970158982,-0.7808616152195924,0.5729612896019987,0.571337613021079,18.70665438447517,0.5699996948242188,1.3789035283160302,0.4649999618530245,-1.9544960250266996,2.8844959487327486,-0.7447480315868376,1.6747479552928866,1.9640000152587902,2.4389880813926443,-57.43810642725109,1.209747993439861,4,0.8449993133544922,-0.6299991607666016,0.6849994659423828,0.9424991607666016,-3.2599983215332102,2,-0.024399911643710803,1.9230182367699056,50.849998474121094,-1.3000012715689582,50.86000061035156,2.492541392425243,51.5,-0.024399911643710803
4045,2014-04-10,50.290000915527344,50.61000061035156,50.0,50.5,703080.0,-0.002380458882126457,1.837210127570483,0.5675667316197968,54.798971466965774,65.81592439687675,0.5513125438488871,-0.46330435596374286,0.6308437215438971,0.7347602705589722,16.22435710372048,0.6100006103515625,1.404433696668427,0.2045009613037081,-1.920751101874579,2.3297530244819953,-0.858125070285439,1.2671269928928552,2.0034389770507843,13.364108766427824,-41.47474415130968,1.0626260315891445,4,0.9149990081787109,-0.5100002288818359,0.8049983978271484,1.0624980926513672,-2.990001678466797,3,-0.030920665676418047,-1.4255440031816373,50.40999984741211,1.9230182367699056,50.849998474121094,-1.3000012715689582,50.86000061035156,-0.030920665676418047
4046,2014-04-11,49.1500015258789,50.099998474121094,49.099998474121094,50.0,936039.0,-0.02266851001978132,-1.1052530135963186,4.047629427792949,53.78740271433437,64.48785168320786,1.5904976074849984,0.7854877224325136,1.709028425264144,1.9121548359498206,14.594768150895188,1.19000244140625,1.3347657690030132,-0.9789985656738338,-2.980670769503611,1.0226736381559434,-1.979834667588726,0.02183753624105833,3.005831973144538,2.2523884803076046,-56.8478051674409,1.0008361019148904,4,1.6049976348877024,0.6299991607666087,1.8499975204467844,2.202497482299812,-1.440002441406243,4,-0.006103825888995051,1.837210127570483,50.290000915527344,-1.4255440031816373,50.40999984741211,1.9230182367699056,50.849998474121094,-0.006103825888995051
4047,2014-04-14,49.4000015258789,49.4000015258789,48.665000915527344,48.88999938964844,719404.0,0.005086469831915741,1.8823432614777553,-0.6000035903097406,45.495509427910235,61.941484106253455,1.2790434144434144,0.6320835441628887,1.3862715067095266,1.7013833927061128,13.020169720891422,0.7350006103515554,1.2145896584402607,-0.7697486877441477,-2.669669655903398,1.1301722804151026,-1.719709171823773,0.18021179633547746,2.511365171152349,31.61291910383326,-25.34151461955958,0.9499604840796242,4,1.1374988555908274,0.37999916076660867,0.7849979400634837,1.8649978637695384,-1.625,0,-0.0227732786488003,-1.1052530135963186,49.1500015258789,1.837210127570483,50.290000915527344,-1.4255440031816373,50.40999984741211,-0.0227732786488003
4048,2014-04-15,48.5099983215332,49.38000106811523,48.334999084472656,49.2750015258789,1131050.0,-0.018016258640790817,1.1435887805126326,-1.5000000000000069,35.428580770677,57.625304985914944,2.117367444553423,1.598116021958532,2.2164990014614574,2.6204092516469615,11.463459717501323,1.065002441406243,1.054990752018746,-1.6560018539428683,-3.569341862859403,0.25733815497366663,-2.6126718584011357,-0.6993318494846008,3.076731797347655,6.743705384968189,-44.156152243623126,0.9566700044582657,4,1.8625011444091797,1.2700023651123047,1.522500991821289,2.6825008392333984,-0.3299980163574219,1,-0.014533045573091208,1.8823432614777553,49.4000015258789,-1.1052530135963186,49.1500015258789,1.837210127570483,50.290000915527344,-0.014533045573091208
4049,2014-04-16,49.099998474121094,49.13000106811523,48.53499984741211,48.6500015258789,843635.0,0.012162444300188646,1.333328346821884,-0.5882288409851499,38.670281567885766,53.31050055301535,1.4633466078143371,1.070897073539271,1.577504609415918,2.0637160672493593,10.778612581100255,0.6200027465820241,0.9205207047043729,-1.0710016250610366,-2.971995032093737,0.829991781971664,-2.021498328577387,-0.12050492154468628,2.09652392063078,33.626324244019735,-10.872225809972726,0.9504967035163507,4,1.1525001525878906,0.6800022125244141,0.9125022888183594,2.0725021362304688,-0.5949974060058665,2,-0.03533598471634891,1.1435887805126326,48.5099983215332,1.8823432614777553,49.4000015258789,-1.1052530135963186,49.1500015258789,-0.03533598471634891
4050,2014-04-17,49.08000183105469,49.29499816894531,48.76499938964844,49.11000061035156,792902.0,-0.00040726361889698026,1.6500343327992675,-0.06666440608999251,37.808232635818854,49.786477159535465,1.11457384132909,1.1162260087657074,1.5443630773842614,2.124027563946619,10.445683995156667,0.529998779296875,0.7903522859871543,-1.0707483291625977,-3.01073836746221,0.8692417091370146,-2.040743348312404,-0.10075331001279153,1.7731377664636767,42.209801938255914,3.57198571114791,0.9699950191498047,4,0.74749755859375,0.6999988555908203,0.8374977111816406,1.99749755859375,-0.56500244140625,3,-0.03932355813309296,1.333328346821884,49.099998474121094,1.1435887805126326,48.5099983215332,1.8823432614777553,49.4000015258789,-0.03932355813309296
4051,2014-04-22,49.474998474121094,49.93999862670898,49.375,49.4000015258789,872437.0,0.008048016062144336,-8.039978027343636,-2.5000000000002367,42.15094885808822,47.35496590192922,0.44938005106204315,0.7539793110434232,1.096821142845826,1.7723712953610686,10.315276579296889,0.8599967956542898,0.6032822378510616,-0.6720016479492159,-2.617164275175469,1.273160979277037,-1.6445829615623424,0.3005796656639106,1.0759642618317855,71.0280196130164,36.334241496849785,0.9725813136131264,4,0.1875019073486328,0.30500221252441406,0.13000106811523438,1.4250011444091797,-0.9449996948242116,1,-0.04396158270117434,1.6500343327992675,49.08000183105469,1.333328346821884,49.099998474121094,1.1435887805126326,48.5099983215332,-0.04396158270117434
4052,2014-04-23,49.7400016784668,49.78499984741211,49.36999893188477,49.50500106811523,669312.0,0.005356305457681287,1.5538757688153937,3.1334689725328597,46.46741440255419,45.62768195076941,0.00983138088631108,0.6137738316030976,0.7819134105121748,1.4995188726707909,9.466658359959942,0.41500091552733664,0.2207761537755104,-0.4662485122680664,-2.274611931936036,1.3421149073999032,-1.3704302221020512,0.4379331975659184,0.5450454193084582,87.53912739666484,48.11453845168416,0.9041817098339836,4,-0.10750198364257812,0.33499908447265625,-0.3112506866455078,0.9949989318847656,-1.1400032043457031,2,-0.04081227433639112,-8.039978027343636,49.474998474121094,1.6500343327992675,49.08000183105469,1.333328346821884,49.099998474121094,-0.04081227433639112
4053,2014-04-24,49.7400016784668,50.0,49.26499938964844,49.88999938964844,674185.0,0.0,2.972987741383399,-0.6382864749042076,44.74053093330109,44.3719858641706,-0.1834742255055417,0.6253591803576342,0.7109924826161986,1.4823289920156029,9.49011658969451,0.7350006103515625,-0.07634369108460959,-0.45324859619140767,-2.271565649271089,1.3650684568882738,-1.3624071227312484,0.4559099303484331,0.3110396577121435,82.25267614655726,41.103956582159725,0.9091585265398408,4,-0.2675018310546875,0.6324977874755859,-0.3112506866455078,0.9949989318847656,-1.4500007629394531,3,-0.03950542996138606,1.5538757688153937,49.7400016784668,-8.039978027343636,49.474998474121094,1.6500343327992675,49.08000183105469,-0.03950542996138606
4054,2014-04-25,49.54499816894531,49.80500030517578,49.22000122070313,49.459999084472656,506062.0,-0.003920456432270347,-1.0708122341503206,-0.5666692098369828,26.619333298131167,41.24091495652231,-0.13865594999335684,0.7812659796963644,0.7994312745261212,1.6660193990306311,9.61936761296683,0.5849990844726491,-0.31081111037073583,-0.5980020523071303,-2.430301436845994,1.2342973322317334,-1.5141517445765587,0.318147639962298,0.4550018310546875,63.15776468117178,27.02922249038435,0.9161496922694303,4,-0.3274993896484375,0.8275012969970703,-0.11624717712402344,1.19000244140625,-1.4099998474121094,4,-0.027550669375644654,2.972987741383399,49.7400016784668,1.5538757688153937,49.7400016784668,-8.039978027343636,49.474998474121094,-0.027550669375644654
4055,2014-04-28,49.31999969482422,49.9000015258789,49.13000106811523,49.64500045776367,523506.0,-0.004541295437207715,-1.1844046079507815,-3.8235795709541334,28.957527251518158,38.482039905098304,-0.07344565815418491,0.9402724715017001,0.908862431302552,1.8857861420342203,9.759587962491958,0.7700004577636719,-0.5415897493663309,-0.7505004882812472,-2.5930587997802377,1.0920578232177434,-1.6717796440307424,0.1707786674682481,-0.9850006103515625,21.838949422314453,-10.730961872519114,0.9212791557494969,4,-0.15250015258789062,1.052499771118164,0.10875129699707031,1.4150009155273438,-0.9850006103515625,0,-0.016524708672991384,-1.0708122341503206,49.54499816894531,2.972987741383399,49.7400016784668,1.5538757688153937,49.7400016784668,-0.016524708672991384
4056,2014-04-29,49.85499954223633,49.86999893188477,49.27999877929688,49.32500076293945,432893.0,0.010847523331762199,1.107152588555805,-1.63076164653685,40.09851313270409,37.88237365007539,-0.5564404442086257,0.34374393096405953,0.26664267603688074,1.339191827767607,10.21440505386645,0.5900001525878906,-0.6841845702334552,-0.16525058746337606,-1.9716123637709515,1.6411111888441994,-1.0684314756171673,0.7379303006904152,-1.48870040893555,83.33326025475208,48.70645790397021,0.9031808881537892,4,-0.6875,0.5174999237060547,-0.4687490463256836,0.8800010681152344,-2.0050010681152344,1,-0.02687794935095056,-1.1844046079507815,49.31999969482422,-1.0708122341503206,49.54499816894531,2.972987741383399,49.7400016784668,-0.02687794935095056
4057,2014-04-30,49.54999923706055,50.040000915527344,49.540000915527344,49.71500015258789,630095.0,-0.006117747627645498,-4.4054767403497195,-0.3113231991708412,37.89572164212449,38.15650041356956,-0.2547109641728582,0.5924865283757015,0.46253681703074534,1.6327820803547866,10.495438554434752,0.5,-0.825175374086129,-0.4152507781982422,-2.2078101039179288,1.3773085475214444,-1.311530441058089,0.48102888466160465,-1.1530260559082066,46.15365267804411,10.788835418832292,0.8962796628598435,4,-0.2624988555908203,0.8225002288818359,-0.07124900817871094,1.1850013732910156,-1.8999977111816477,2,-0.020585276962038046,1.107152588555805,49.85499954223633,-1.1844046079507815,49.31999969482422,-1.0708122341503206,49.54499816894531,-0.020585276962038046
4058,2014-05-02,49.0099983215332,49.59000015258789,48.90499877929688,49.38999938964844,671750.0,-0.010898101389342774,-1.3220379529952149,2.303023997780552,37.20291395383869,37.99345956756433,0.4064122501686356,1.0899197653147823,0.8878085956243567,2.1502931584413147,10.531523539190573,0.6850013732910085,-0.8917344881743645,-0.8927516937255859,-2.7286814986777657,0.9431781112265938,-1.8107165962016722,0.02521320875050037,-0.547304031005865,9.251043578212343,-29.027889023193755,0.9179649024760882,5,0.3925018310546875,1.3625011444091797,0.4875020980834961,1.7250022888183594,-1.1449966430664062,4,-0.0083656368384728,-4.4054767403497195,49.54999923706055,1.107152588555805,49.85499954223633,-1.1844046079507815,49.31999969482422,-0.0083656368384728
4059,2014-05-05,49.15999984741211,49.29999923706055,48.54999923706055,48.88999938964844,469149.0,0.0030606311164267375,1.727276510448817,-0.7105255232645686,39.727270142107784,38.20668595715198,0.29705554914048804,0.8803025324826592,0.6131064707452367,1.9869082947370131,10.681538280096126,0.75,-0.9013298461083963,-0.6762500762939467,-2.5189540239435217,1.1664538713556283,-1.5976020501187378,0.24510189753084433,-0.6342132918847696,40.93959216067794,-0.47061959981723334,0.9213519738247884,5,0.13500022888183594,1.2124996185302734,0.5225009918212891,1.5750007629394531,-1.6349983215332102,0,-0.01769729321776159,-1.3220379529952149,49.0099983215332,-4.4054767403497195,49.54999923706055,1.107152588555805,49.85499954223633,-0.01769729321776159
4060,2014-05-06,47.88999938964844,48.75500106811523,47.26499938964844,47.6150016784668,1271165.0,-0.025834020783271572,-2.056406524486372,1.0185083146130915,38.80993744714994,37.83546246704773,1.5427377529957411,1.910373756413044,1.7459134943704413,3.226583933497764,11.097222695360209,1.8950004577636719,-0.7829494361326752,-1.73175048828125,-3.4178184541751193,-0.045682522387380686,-2.5747844712281847,-0.8887165053343153,2.1500015258789062,22.522510138153827,-22.856059808231855,0.8430339829469354,5,0.7625007629394531,1.947500228881836,1.8100013732910156,2.845001220703125,-0.3600006103515554,1,0.005115868344273133,1.727276510448817,49.15999984741211,-1.3220379529952149,49.0099983215332,-4.4054767403497195,49.54999923706055,0.005115868344273133
4061,2014-05-07,48.51499938964844,48.66999816894531,47.56499862670898,47.849998474121094,794866.0,0.013050741448434655,1.266669275010774,2.4182052740362607,42.631128920781464,37.409208524628546,0.8574066438024559,1.107037227760145,1.0103981047100845,2.581770824559946,11.535371212951205,1.1049995422363352,-0.7118464886839888,-0.9575004577636719,-2.4622285375335267,0.5472276220061829,-1.7098644976486028,-0.20513641787874093,1.4695014953613281,45.04502027630765,-1.98910358186113,0.7523640398849276,5,0.13750076293945312,1.322500228881836,1.3425016403198242,2.220001220703125,-1.0550003051757812,2,-0.003710199060915298,-2.056406524486372,47.88999938964844,1.727276510448817,49.15999984741211,-1.3220379529952149,49.0099983215332,-0.003710199060915298
4062,2014-05-08,48.3849983215332,48.849998474121094,48.11000061035156,48.45500183105469,783138.0,-0.0026796056838243043,-1.3870939955331048,-0.10526829044433991,48.80838956584476,37.86119281713339,0.8660631242877201,1.0984271521046765,1.019969410729999,2.691959738123984,12.361348290623036,0.7399978637695312,-0.6329700199296298,-0.9637514114379897,-2.3932305736266954,0.46572775075071604,-1.678490992532339,-0.24901183034364038,1.5451125335693376,48.17198126286947,-3.7950834853214985,0.7147395810943524,5,0.2675018310546875,1.4525012969970703,1.7300024032592773,2.3500022888183594,-0.9099998474121094,3,-0.011057143039602257,1.266669275010774,48.51499938964844,-2.056406524486372,47.88999938964844,1.727276510448817,49.15999984741211,-0.011057143039602257
4063,2014-05-09,48.875,49.040000915527344,48.27999877929688,48.27999877929688,594256.0,0.010127140549031077,-1.5546237882751563,-8.49959130292617,47.813427723224486,40.216092197699325,0.26871569199342105,0.47735111143185804,0.5104296932488523,2.1907019320284675,13.149055244123996,0.7600021362304616,-0.6086120614074773,-0.3749998092651339,-1.6300410780286256,0.8800414594983579,-1.0025204436468798,0.252520825116612,1.0018086257934584,79.11551504040581,23.802831484005267,0.627520634381746,5,-0.22249984741210938,0.9624996185302734,1.1575002670288086,1.8600006103515625,-1.1399993896484375,4,-0.02506390739889719,-1.3870939955331048,48.3849983215332,1.266669275010774,48.51499938964844,-2.056406524486372,47.88999938964844,-0.02506390739889719
4064,2014-05-12,49.18000030517578,49.27999877929688,48.625,48.9000015258789,554760.0,0.006240415451166825,1.7291858727786626,0.47058521823872096,50.92079491711652,42.65645527165468,-0.1044929341547487,0.07955648802911242,0.20853657472024167,1.8821723202578085,14.163590557824302,0.6549987792968821,-0.640354215435039,-0.008499526977537641,-1.1385219471835342,1.1215228932284589,-0.5735107370805395,0.5565116831254642,0.6445721358947765,95.03729506644925,36.494668957800954,0.5650112101029998,5,-0.5275001525878906,0.6574993133544922,0.2800006866455078,1.5550003051757812,-1.1599998474121094,0,-0.026738483500387322,-1.5546237882751563,48.875,-1.3870939955331048,48.3849983215332,1.266669275010774,48.51499938964844,-0.026738483500387322
4065,2014-05-13,48.73500061035156,49.46500015258789,48.5099983215332,49.46500015258789,859914.0,-0.009048387394527624,1.6164450134559611,-2.6071525885557922,43.24820820965756,43.00642139131618,0.27803646986622965,0.4238155535979473,0.671362959902396,2.319103125051285,15.21935472376033,0.9550018310546875,-0.6742369440744511,-0.37574920654297017,-1.3952404412018353,0.643742028115895,-0.8854948238723992,0.13399641078645885,1.0383803696905503,61.579002316924935,4.425024937990891,0.5097456173294317,5,-0.08250045776367188,1.102499008178711,0.7287502288818359,2.0,-1.5349998474121094,1,-0.024828133155202048,1.7291858727786626,49.18000030517578,-1.5546237882751563,48.875,-1.3870939955331048,48.3849983215332,-0.024828133155202048
4066,2014-05-14,48.849998474121094,48.93999862670898,48.61000061035156,48.90499877929688,506730.0,0.002359656557490819,4.279968261719237,0.07534293104800702,41.65101067899393,43.42367572874612,0.0061320324171987295,0.3006018384331668,0.5272162897256294,2.2014133545981025,15.361650057586418,0.32999801635741477,-0.5773141556185735,-0.24575119018554403,-1.2716189120259287,0.7801165316548406,-0.7586850511057364,0.2671826707346483,0.8732148741131454,54.61240691994763,1.2481645921824054,0.5129338609201933,5,-0.4224987030029297,0.8675003051757812,1.2787513732910156,1.8850021362304688,-1.5499992370605469,2,-0.027021488967364005,1.6164450134559611,48.73500061035156,1.7291858727786626,49.18000030517578,-1.5546237882751563,48.875,-0.027021488967364005
4067,2014-05-15,48.2750015258789,49.00500106811523,47.77000045776367,48.91999816894531,1198837.0,-0.011770664610088133,2.0306672657830056,11.727146622276322,37.595262412941885,43.46727000197981,0.426055130270413,0.8295253965704106,1.0930230142227089,2.774977915023044,15.414746987559052,1.2350006103515554,-0.5060619684501262,-0.7644981384277401,-1.8421856069750646,0.3131893301195845,-1.3033418727014023,-0.22565440415407778,1.3990475431836273,29.7935787043076,-19.093742157602975,0.5388437342736634,5,0.08999824523926492,1.017498016357429,1.883749008178718,2.4599990844726634,-0.9350013732910085,3,-0.016882494368629763,4.279968261719237,48.849998474121094,1.6164450134559611,48.73500061035156,1.7291858727786626,49.18000030517578,-0.016882494368629763
4068,2014-05-16,47.80500030517578,48.08000183105469,47.1500015258789,47.30500030517578,960953.0,-0.009735913119571116,-1.2963039710647049,-0.775197833004096,35.92234807567668,43.04450088348746,0.7902557589186188,1.3112292642202448,1.5393175959340297,3.2431942685273896,15.36824094488202,1.125,-0.5653470313226876,-1.1992494583129911,-2.3900443909344844,-0.00845452569149785,-1.7946469246237413,-0.6038519920022409,1.820867770298463,28.29370055515023,-18.012371371559055,0.5953974663107479,5,0.5025005340576172,1.2650012969970703,2.7124996185302734,2.9300003051757812,-0.5550003051757812,4,-0.006903081873193884,2.0306672657830056,48.2750015258789,4.279968261719237,48.849998474121094,1.6164450134559611,48.73500061035156,-0.006903081873193884
4069,2014-05-19,47.3650016784668,47.69499969482422,47.28499984741211,47.5250015258789,812206.0,-0.009204029367223865,-1.5624709430543469,-0.31999969482420454,34.71463740097148,42.58946754502319,1.0603659671453372,1.7018357225254732,1.9745088705284317,3.6702090622354575,15.319221657870688,0.5200004577636719,-0.6053774678100439,-1.5524982452392564,-2.9489539459713967,-0.15604254450711608,-2.250726095605323,-0.8542703948731898,2.1618317350236325,9.287269120048789,-38.45667247503927,0.6982278503660695,5,0.9424991607666016,1.6749992370605469,3.152498245239258,3.154998779296875,0.09999847412109375,0,0.007811652460111285,-1.2963039710647049,47.80500030517578,2.0306672657830056,48.2750015258789,4.279968261719237,48.849998474121094,0.007811652460111285
4070,2014-05-20,47.1500015258789,47.3650016784668,46.85499954223633,46.94499969482422,909387.0,-0.004539219781884651,-1.6493470463507918,-1.2812626659991064,27.73664463666188,40.93452484678768,1.2956053043505094,1.8602051582801309,2.1782355941817357,3.8556745485184862,15.633572949163327,0.5100021362304688,-0.6127513887277587,-1.6709983825683636,-3.271940154548716,-0.07005661058801138,-2.4714692685585433,-0.870527496578184,2.281758612107069,13.72101275704803,-28.301632390076648,0.8004708859901777,5,1.0099983215332102,1.5824985504150462,3.3674983978271555,3.3699989318847727,0.2649993896484446,1,0.018451726484192355,-1.5624709430543469,47.3650016784668,-1.2963039710647049,47.80500030517578,2.0306672657830056,48.2750015258789,0.018451726484192355
4071,2014-05-21,47.29999923706055,47.35499954223633,46.790000915527344,46.91999816894531,597553.0,0.00318128751489688,1.3061089442666853,1.8536471901749805,30.99661574387912,38.95543886656928,1.0673817506644738,1.6220716953038945,2.0287911318047236,3.6835804374627727,16.863064131923387,0.5649986267089844,-0.6526788161634869,-1.4122507095336942,-3.118185673521083,0.2936842544536944,-2.2652181915273886,-0.5592832275399999,1.9771552651804427,23.02475333635302,-17.712149608118867,0.8529674819936944,5,0.8275012969970703,1.1450004577636719,3.1925010681152344,3.220001220703125,1.6350021362304759,2,-0.002114132679366776,-1.6493470463507918,47.1500015258789,-1.5624709430543469,47.3650016784668,-1.2963039710647049,47.80500030517578,-0.002114132679366776
4072,2014-05-22,47.709999084472656,47.83000183105469,47.26499938964844,47.26499938964844,754429.0,0.008668073023791134,-1.5393385567575908,1.1710485368669377,38.77374880831831,37.95103009824637,0.6163833052872292,1.1090531207051981,1.6215412042979551,3.2514086011965517,17.859122199217005,0.56500244140625,-0.5821061131637961,-0.9007507324218764,-2.5907027481286846,0.7892012832849318,-1.7457267402752805,-0.05577472456847232,1.368183130831241,71.3176369002206,25.49924919757433,0.8449760078534039,5,0.41750144958496094,0.7050018310546875,2.5575008392333984,2.795001983642578,2.0900001525878906,3,-0.008593583216930822,1.3061089442666853,47.29999923706055,-1.6493470463507918,47.1500015258789,-1.5624709430543469,47.3650016784668,-0.008593583216930822
4073,2014-05-23,47.7750015258789,47.85499954223633,47.44499969482422,47.66999816894531,622166.0,0.0013624490181010085,2.0943455979731675,0.2359627616712512,37.86153546800429,36.50000127056723,0.4234692601449268,0.9373480548315101,1.563485681194841,3.158958229549917,19.1805975776989,0.4099998474121094,-0.579108062866851,-0.7374982833862376,-2.3788012819499116,0.9038047151774364,-1.5581497826680746,0.08315321589559943,1.1201261854428708,92.48843948234604,44.15051846063136,0.8206514992818367,5,0.35249900817871804,0.6399993896484446,2.383749008178718,2.7299995422363352,1.3149986267089915,4,-0.009105208987913338,-1.5393385567575908,47.709999084472656,1.3061089442666853,47.29999923706055,-1.6493470463507918,47.1500015258789,-0.009105208987913338
4074,2014-05-26,48.18000030517578,48.2599983215332,47.6150016784668,47.7400016784668,416754.0,0.00847721122682743,1.150007947356709,4.190329143355656,52.99587949330692,37.583075857639386,-0.15454946426260818,0.4478028408706365,1.191237869712964,2.725234824734443,20.279875489022608,0.6449966430664062,-0.6059628012145595,-0.26424961090087606,-1.8368606399504372,1.3083614181486851,-1.050555125425653,0.522055903623901,0.5467172624824315,94.55794846776057,41.180143370670436,0.7863055145247797,5,-0.2824993133544922,0.2350006103515625,1.896249771118164,2.325000762939453,0.6049995422363281,0,-0.01930262140483785,2.0943455979731675,47.7750015258789,-1.5393385567575908,47.709999084472656,1.3061089442666853,47.29999923706055,-0.01930262140483785
4075,2014-05-27,48.50500106811523,48.63999938964844,47.98500061035156,48.08000183105469,650574.0,0.006745553359918333,-1.1300715176250937,0.9659103716740343,49.889886256409916,38.49850647735228,-0.5762002762503116,0.06178137167493958,0.9171409577293375,2.390511876330258,21.364576974735762,0.654998779296875,-0.6595889655392568,0.10150108337401775,-1.416863186815256,1.6198653535632914,-0.6576810517206155,0.860683218468651,-1.7150001525878835,92.70278741190066,36.69000797772665,0.7591821350946353,5,-0.6075000762939382,-0.09000015258788352,1.5112485885620188,2.000000000000007,0.7099990844726634,1,-0.02144110695033019,1.150007947356709,48.18000030517578,2.0943455979731675,47.7750015258789,-1.5393385567575908,47.709999084472656,-0.02144110695033019
4076,2014-05-28,48.51499938964844,48.89500045776367,48.4000015258789,48.5,602332.0,0.00020612970442313028,-3.604719659332622,0.035292744881565245,51.470602196474424,40.04021089774478,-0.7137767946054652,-0.056658596350800394,0.9334218833732564,2.362447882892411,22.375573646593594,0.49499893188477273,-0.7642770737906588,0.17849941253662394,-1.1800287308000392,1.537027555873287,-0.5007646591317041,0.857763484204952,-1.6879985046386707,76.68706631250073,18.86941575235162,0.6792640716683308,5,-0.6724987030029297,-0.09999847412109375,1.2887506484985352,1.9900016784667969,1.0699996948242188,2,-0.022673368812940686,-1.1300715176250937,48.50500106811523,1.150007947356709,48.18000030517578,2.0943455979731675,47.7750015258789,-0.022673368812940686
4077,2014-05-29,48.52999877929688,48.69499969482422,48.50500106811523,48.54999923706055,209737.0,0.00030917015020404115,-4.428851708539076,-1.33341810783269,45.627352159635606,41.11854468485133,-0.769748166325094,-0.1602057757430444,0.9355852804955518,2.327051244713573,23.69469661890717,0.18999862670899148,-0.7910514744345463,0.24449882507325071,-0.9934481330616407,1.4824457832081421,-0.37447465399419144,0.8634723041406929,-1.6202779113769594,74.8274836954668,18.88992322077938,0.6189734790674446,5,-0.6874980926513743,-0.11499786376953836,1.191251754760735,1.9750022888183523,1.5699996948242116,3,0.008345407050925235,-3.604719659332622,48.51499938964844,-1.1300715176250937,48.50500106811523,1.150007947356709,48.18000030517578,0.008345407050925235
4078,2014-05-30,48.599998474121094,48.75500106811523,48.349998474121094,48.43999862670898,762403.0,0.0014424005065929446,-1.3823671307879173,-7.99980926950539,42.18324572876312,41.94839005460596,-0.7991580583918676,-0.2766821835677149,0.883915634495736,2.238450959782135,24.312734071584327,0.4050025939941335,-0.8209209462974201,0.334998512268065,-0.8654436544291855,1.5354406789653154,-0.2652225710805638,0.9352195956166938,-1.6108664226074225,76.95294804854207,24.88880895063801,0.6002210833486269,5,-0.7574977874755859,-0.18499755859375,1.2537517547607422,1.9050025939941406,1.5,4,0.02469137449826131,-4.428851708539076,48.52999877929688,-3.604719659332622,48.51499938964844,-1.1300715176250937,48.50500106811523,0.02469137449826131
4079,2014-06-02,48.290000915527344,48.56499862670898,48.099998474121094,48.5,499819.0,-0.006378550788614157,1.7353244771565217,-1.3124955296473202,43.776209449380175,43.73056392268577,-0.3845950344518059,-0.037107152304969304,1.1956402023269206,2.51651980974934,24.656811423350582,0.5,-0.7827706973492994,0.06850090026855327,-1.0560384884298628,1.1930402889669693,-0.4937687940806583,0.6307705946177649,-1.2246341277636716,33.51652267230068,-16.627585395843838,0.5622696943492094,6,-0.44750022888183594,0.125,1.6324987411499023,2.2150001525878906,1.6749992370605469,0,0.01656656081783825,-1.3823671307879173,48.599998474121094,-4.428851708539076,48.52999877929688,-3.604719659332622,48.51499938964844,0.01656656081783825
4080,2014-06-03,48.1349983215332,48.25,47.81000137329102,48.16999816894531,409672.0,-0.0032098279365386784,3.512725209804501,0.16666666666666666,40.11063167902888,44.74323235992462,-0.0840117714847537,0.14460523581058737,1.3349688576536423,2.629745941109981,23.906120172049768,0.479999542236321,-0.693999828466275,-0.09875164031982564,-1.2133802665913436,1.0158769859516923,-0.656065953455581,0.4585626728159298,-0.9964461869695285,29.953661057708754,-18.814538949554933,0.5573143131357576,6,-0.05499839782714844,0.2800025939941406,1.6600008010864258,2.3700027465820312,1.7250022888183594,1,0.013503719716307261,1.7353244771565217,48.290000915527344,-1.3823671307879173,48.599998474121094,-4.428851708539076,48.52999877929688,0.013503719716307261
4081,2014-06-04,48.334999084472656,48.4000015258789,47.88000106811523,48.0,543144.0,0.004154996778092501,1.2365420269406253,-9.571444141689373,50.92588886037032,46.09347014348595,-0.13606720063492617,-0.07333188943090363,1.1191995991252952,2.3891866431972346,23.02357095326543,0.5200004577636719,-0.5464988983770098,0.11024913787841939,-0.9977044776808413,1.21820275343768,-0.4437276699012074,0.6642259456580462,-1.1261890169809803,55.55533129344526,4.205748126610786,0.5539768077796291,6,-0.16499900817871094,0.0800018310546875,1.4350004196166992,2.170001983642578,1.3800010681152344,2,0.018206291192377932,3.512725209804501,48.1349983215332,1.7353244771565217,48.290000915527344,-1.3823671307879173,48.599998474121094,0.018206291192377932
4082,2014-06-05,47.849998474121094,48.47999954223633,47.72000122070313,48.29999923706055,744017.0,-0.010034149571492734,-1.140854605337411,-1.3432895306201462,50.69121669608263,47.5189902799391,0.41446631318629557,0.38950281608818216,1.614547549261104,2.8434897625085966,22.459477746277425,0.759998321533196,-0.3357810356803128,-0.34800148010253906,-1.4654575807554124,0.7694546205503343,-0.9067295304289757,0.21072657022389762,-0.5737407910185368,12.560122954897595,-39.983047655356756,0.5587280503264374,6,0.4050025939941406,0.56500244140625,1.9200010299682617,2.605001449584961,2.0500030517578054,3,0.0362591570674744,1.2365420269406253,48.334999084472656,3.512725209804501,48.1349983215332,1.7353244771565217,48.290000915527344,0.0362591570674744
4083,2014-06-06,47.6500015258789,47.709999084472656,46.79499816894531,47.599998474121094,1105551.0,-0.004179664673351291,9.764832600305178,-0.11111770440383281,54.72637256551722,47.71126728796247,0.6647755893352638,0.5196638576422714,1.7761974088567385,3.012751646042652,22.53165199879849,1.0550003051757812,-0.1563390743170956,-0.48674850463867614,-1.582030809282891,0.6085338000055387,-1.0343896569607836,0.06089264768343128,1.2449989318847727,48.30526191014969,-9.308400336889441,0.5476411523221086,6,0.19499778747559304,0.539999008178718,2.1799983978271555,2.8049983978271555,2.079998016357429,4,0.051416513531727714,-1.140854605337411,47.849998474121094,1.2365420269406253,48.334999084472656,3.512725209804501,48.1349983215332,0.051416513531727714
4084,2014-06-09,47.8650016784668,48.15499877929688,47.43000030517578,47.540000915527344,406093.0,0.004512070214124364,-1.660535175580453,6.4996185535560045,61.857399701150015,49.04099100404471,0.4474478354765097,0.21196354419707575,1.5068270222731002,2.7570969496940094,22.72649389070507,0.7249984741211009,-0.05194192826781574,-0.20599842071533203,-1.1897956574703628,0.7777988160396987,-0.697897039092851,0.2859001976621869,0.9879987335205058,63.50164020529168,0.3219792526773304,0.4918986183775162,6,-0.020002365112304688,0.2624988555908203,2.02249813079834,2.589998245239258,1.9599990844726562,0,0.046693757803831115,9.764832600305178,47.6500015258789,-1.140854605337411,47.849998474121094,1.2365420269406253,48.334999084472656,0.046693757803831115
4085,2014-06-10,47.5250015258789,47.96500015258789,47.27000045776367,47.66999816894531,989814.0,-0.007103314335427102,-1.1221404277128082,-0.4461424698052967,53.51017828513468,49.26761056945139,0.7083014552575264,0.481344468183714,1.780292730947565,3.042716019378304,23.283250744798266,0.6949996948242188,0.050844871850330264,-0.4854986190795998,-1.4459079220077555,0.47491068384855595,-0.9657032705436777,-0.005293967615521922,1.2868388412475653,43.323606051893,-23.90532580282646,0.4802046514640777,6,0.2499980926513743,0.602499008178718,2.308748245239265,2.9099998474121165,3.5249977111816477,1,0.051341368718953895,-1.660535175580453,47.8650016784668,9.764832600305178,47.6500015258789,-1.140854605337411,47.849998474121094,0.051341368718953895
4086,2014-06-11,47.52999877929688,47.86000061035156,47.47000122070313,47.5250015258789,477901.0,0.00010514998963784272,-5.782724076163389,-0.03446461457520813,46.785703581189324,49.396316282957365,0.6133930296172778,0.39250988060710057,1.7045458882175168,2.976587476091133,23.87009543110817,0.3899993896484304,0.021376056379459385,-0.4145013809204059,-1.3113188882012707,0.48231612636045895,-0.8629101345608348,0.03390737272002298,1.2415047438659599,43.62017871332785,-22.137670949817213,0.44840875364043115,6,0.24500083923339133,0.5975017547607351,1.7150011062622,2.9050025939941335,3.5200004577636648,2,0.04902171030708269,-1.1221404277128082,47.5250015258789,-1.660535175580453,47.8650016784668,9.764832600305178,47.6500015258789,0.04902171030708269
4087,2014-06-12,47.459999084472656,47.63000106811523,47.28499984741211,47.474998474121094,569843.0,-0.0014727476671999584,1.12305453179657,-3.0015267175487166,44.3849685575649,49.64095215282423,0.5762505351302849,0.41984676778076846,1.7082938218072172,2.973091558332527,23.663826243538818,0.3450012207031179,-0.019590928054270762,-0.4437509536743178,-1.3513372827222057,0.46383537537357,-0.8975441181982617,0.010042210849626088,1.2719743316058327,48.89710419728682,-12.922681154559939,0.45379316452394325,6,0.2199993133544922,0.6675014495849609,1.7850008010864258,2.9750022888183594,2.940002441406243,3,0.0475137191659365,-5.782724076163389,47.52999877929688,-1.1221404277128082,47.5250015258789,-1.660535175580453,47.8650016784668,0.0475137191659365
4088,2014-06-13,47.474998474121094,47.61999893188477,47.00500106811523,47.27999877929688,624175.0,0.00031604277155050653,1.5360704734937707,-13.00050864699851,35.403648219171416,48.710667571689925,0.4301194562576569,0.39933074278073377,1.638423889875071,2.8885681225933766,23.00011738842959,0.6149978637695455,-0.07568880402345002,-0.41225147247314453,-1.339189592325944,0.514686647379655,-0.8757205323995478,0.05121758745325877,1.2182354370147337,40.86942099414537,-16.11483590276721,0.4634690599264014,6,0.16250038146972656,0.6525020599365234,1.7700014114379883,2.960002899169922,2.4350013732910156,4,0.05107958145758951,1.12305453179657,47.459999084472656,-5.782724076163389,47.52999877929688,-1.1221404277128082,47.5250015258789,0.05107958145758951
4089,2014-06-16,47.73500061035156,47.91999816894531,47.31000137329102,47.4000015258789,550989.0,0.005476611786985108,-1.368922402299229,1.717946711530284,33.61697430511529,47.98915008569953,0.09287852434511734,0.1775735462610868,1.3180263171092435,2.5556965253856987,22.105073291531795,0.6099967956542898,-0.10322747625102124,-0.17074928283691548,-1.0680973602313628,0.7265987945575318,-0.6194233215341356,0.27792475586030463,0.9202685859404554,76.04169150195918,22.601705251832563,0.44867403869722233,6,-0.09750175476074219,0.3924999237060547,1.5099992752075195,2.5249996185302734,2.1149978637695312,0,0.0417932105661718,1.5360704734937707,47.474998474121094,1.12305453179657,47.459999084472656,-5.782724076163389,47.52999877929688,0.0417932105661718
4090,2014-06-17,48.02000045776367,48.18500137329102,47.7400016784668,47.7400016784668,673778.0,0.005970458652310162,-2.1785831062670806,0.8358195358582345,40.571435214720694,46.8386552361829,-0.23484578435603964,-0.04100882035744746,0.9202154908350266,2.1974673518208974,20.63708934392253,0.45000076293946023,-0.11983401310820341,0.07075061798095561,-0.7537316319007346,0.8952328678626458,-0.341490506959893,0.48299174292180425,0.5980633179814134,86.0168751818442,34.05029741263708,0.41224112494084586,6,-0.38250160217285156,0.10750007629394531,1.2249994277954102,1.760000228881836,1.904998779296875,1,0.03758851078652903,-1.368922402299229,47.73500061035156,1.5360704734937707,47.474998474121094,1.12305453179657,47.459999084472656,0.03758851078652903
4091,2014-06-18,47.20000076293945,48.02000045776367,47.20000076293945,48.02000045776367,887623.0,-0.01707621172443463,1.0,-2.92858310626703,30.612253976798257,44.60765937848464,0.4550796401889201,0.81278713937931,1.6374716168811148,2.9468692427357155,19.25484594733896,0.8199996948242188,-0.14671696684548152,-0.7442491531372042,-1.586334285229455,0.0978359789550467,-1.1652917191833296,-0.32320658709107875,1.3816017006696342,16.52539359260377,-31.204849810423234,0.42104256604612655,6,0.28999900817871094,0.6975002288818359,2.044999122619629,2.5799999237060547,3.1699981689453196,2,0.08156776296376766,-2.1785831062670806,48.02000045776367,-1.368922402299229,47.73500061035156,1.5360704734937707,47.474998474121094,0.08156776296376766
4092,2014-06-19,47.29999923706055,47.52000045776367,47.21500015258789,47.31499862670898,494893.0,0.002118611705608453,-2.2973441108545036,0.01829194540327942,31.213858174654064,41.99515777949984,0.3004552893411727,0.7172725271145381,1.4544054649969809,2.7839616577793933,18.641409634998272,0.31999969482421875,-0.14758147626526608,-0.6237506866455078,-1.5087175902898764,0.2612162169988608,-1.066234138467692,-0.18126723482332352,1.245871140655268,24.99983836032746,-18.24765744818407,0.44248345182218524,6,0.2950019836425781,0.5975017547607422,1.7725000381469727,2.480001449584961,2.8300018310546804,3,0.07928118521113614,1.0,47.20000076293945,-2.1785831062670806,48.02000045776367,-1.368922402299229,47.73500061035156,0.07928118521113614
4093,2014-06-20,47.34000015258789,47.54999923706055,47.2599983215332,47.34000015258789,1823589.0,0.0008456853313436596,-2.6249284760633227,-0.0,35.109699499784355,39.023191090459214,0.23675340925259292,0.6777605869136281,1.3304114583500564,2.6737796902476205,18.01802926288146,0.29000091552734375,-0.2163445293896089,-0.5619997024536119,-1.4830079482912168,0.35900854338399313,-1.022503825372418,-0.10149557953480581,1.170852780952515,14.213127197806353,-29.01504413095372,0.4605041229188032,6,0.2550010681152344,0.5025005340576172,1.4887495040893555,2.440000534057617,2.4749984741210866,4,0.06463881207072042,-2.2973441108545036,47.29999923706055,1.0,47.20000076293945,-2.1785831062670806,48.02000045776367,0.06463881207072042
4094,2014-06-23,47.25,47.34500122070313,46.69499969482422,47.20000076293945,499128.0,-0.0019011439015166332,4.416641500436836,100.0,35.84000957032438,37.05983901103585,0.25741083611073634,0.7320475403295816,1.347825595606416,2.704817308945522,18.26509499003514,0.6500015258789134,-0.2561693266520493,-0.6054998397827163,-1.5606841900905692,0.3496845105251367,-1.0830920149366463,-0.12790766462878622,1.2265358382485019,37.24830066949124,-7.342621256226991,0.4775921751539279,6,0.1900005340576172,0.5450000762939453,1.438751220703125,2.530000686645508,2.779998779296882,0,0.05629629306692285,-2.6249284760633227,47.34000015258789,-2.2973441108545036,47.29999923706055,1.0,47.20000076293945,0.05629629306692285
4095,2014-06-24,47.46500015258789,47.67499923706055,47.22999954223633,47.31000137329102,512206.0,0.004550267779637851,-1.8253729897306723,3.100022888532703,36.14649430042138,35.87770464650608,0.03688307223835352,0.4586536305976665,1.0651096979473067,2.4321449391440595,18.902984616303673,0.44499969482421875,-0.29395312132282925,-0.33849964141845845,-1.2573489784156422,0.5803496955787253,-0.7979243099170503,0.12092502708013342,0.9402742399236388,58.11320863359062,14.293326635820726,0.4594246684985912,6,-0.024999618530273438,0.3299999237060547,1.2087507247924805,2.315000534057617,3.115001678466797,1,0.050247515303192714,4.416641500436836,47.25,-2.6249284760633227,47.34000015258789,-2.2973441108545036,47.29999923706055,0.050247515303192714
4096,2014-06-25,47.415000915527344,47.79999923706055,47.04499816894531,47.29999923706055,1026530.0,-0.001053391697035999,-1.415988671944141,0.741952155936242,41.9593624576576,35.60819285762749,0.07694609506110339,0.4448247649418988,1.082167252837266,2.4309405899208514,20.026866852605025,0.7550010681152344,-0.3798709009750354,-0.3334989547729492,-1.2034111543719206,0.5364132448260222,-0.7684550545724349,0.10145714502653647,0.9218624890766947,65.15850850453448,16.666342400636168,0.4349560997994854,6,0.024999618530273438,0.37999916076660156,1.0312490463256836,2.217498779296875,4.485000610351555,2,0.05293679791348982,-1.8253729897306723,47.46500015258789,4.416641500436836,47.25,-2.6249284760633227,47.34000015258789,0.05293679791348982
4097,2014-06-26,48.93500137329102,49.04499816894531,48.04999923706055,48.11000061035156,1729042.0,0.03205737484792315,-1.1058100247449814,7.173814973297571,65.96274010097343,39.00364751116105,-1.354234262813634,-1.0996582467684775,-0.4618510153771851,0.8618282672062421,20.524262226408684,1.6299972534179688,-0.37465444584705665,1.1662513732910256,0.20561635490807362,2.1268863916739775,0.6859338640995531,1.646568882482498,-2.240001678466804,95.31928225206917,44.87007079149412,0.48031750919147553,6,-1.065002441406257,-1.065002441406257,-0.6487512588501048,0.6649990081787038,1.854999542236321,3,0.029324563570503503,-1.415988671944141,47.415000915527344,-1.8253729897306723,47.46500015258789,4.416641500436836,47.25,0.029324563570503503
4098,2014-06-27,49.79999923706055,49.92499923706055,48.84500122070313,48.85499954223633,1215294.0,0.017676465505151562,-1.2383463521077946,1.1454531162579837,70.69518131865429,43.12344829044316,-2.0727159900069623,-1.9712105456963158,-1.3126186809892033,-0.03545542266203228,21.07100792971396,1.0799980163574148,-0.31817286311916604,1.9712491989135756,0.6942137644746467,3.2482846333525046,1.3327314816941112,2.60976691613304,-3.057999572753907,96.13003041129056,45.37663295072434,0.6385177172194629,6,-1.489999771118164,-1.489999771118164,-1.5287485122680664,-0.1999988555908203,0.35000228881835227,4,0.006626542893781728,-1.1058100247449814,48.93500137329102,-1.415988671944141,47.415000915527344,-1.8253729897306723,47.46500015258789,0.006626542893781728
4099,2014-06-30,49.09000015258789,49.56999969482422,48.90999984741211,49.34500122070313,1417287.0,-0.014257009946785026,-1.1463351093853702,-0.26984248726416227,65.51041008986667,45.89444549879271,-1.2854789731274536,-1.2629569864377146,-0.615366632260617,0.640356194948339,21.325339477940215,0.8899993896484375,-0.25748032554065503,1.221250152587892,-0.16229161587891383,2.604791921054698,0.5294792683544927,1.9130210368212914,-2.2206805053710923,71.00698698632405,18.515938928359247,0.6917708842334023,6,-0.7800006866455078,-0.7800006866455078,-0.8187494277954102,0.5100002288818359,2.740001678466797,0,0.014768760885466525,-1.2383463521077946,49.79999923706055,-1.1058100247449814,48.93500137329102,-1.415988671944141,47.415000915527344,0.014768760885466525
4100,2014-07-01,48.78499984741211,48.99499893188477,48.2750015258789,48.915000915527344,1089507.0,-0.006213084217309817,3.965548993041251,0.5098059748380488,61.73995956204819,49.35307945270937,-0.9616829220618186,-0.9557659962119232,-0.3262756590847644,0.9076113476291567,20.950801291127835,0.8149986267089915,-0.17339578329004723,0.8837497711181612,-0.5555404548480922,2.3230399970844147,0.16410465813503095,1.6033948841012915,-1.7934530166015605,60.4167025398192,6.522501571700801,0.7196451129831283,7,-0.47500038146972656,-0.47500038146972656,-0.628748893737793,0.8150005340576172,3.904998779296868,1,0.02552011757259054,-1.1463351093853702,49.09000015258789,-1.2383463521077946,49.79999923706055,-1.1058100247449814,48.93500137329102,0.02552011757259054
4101,2014-07-02,49.21500015258789,49.474998474121094,48.665000915527344,48.71500015258789,761338.0,0.008814190971009994,-1.699998728431011,-3.8461222453710495,65.3812592316709,53.14945734793346,-1.2022236346935458,-1.3876015756644122,-0.7802505417210668,0.4405460786913622,21.009317628191518,0.80999755859375,-0.08654438369558193,1.2697500228881822,-0.27529118937371777,2.814791235150082,0.49722941675722865,2.0422706290191357,-2.10611522552734,62.13338216145833,7.292841346302737,0.7725206061309515,7,-0.9050006866455078,-0.9050006866455078,-1.0587491989135742,0.38500022888183594,2.854999542236328,2,0.027735480528999323,3.965548993041251,48.78499984741211,-1.1463351093853702,49.09000015258789,-1.2383463521077946,49.79999923706055,0.027735480528999323
4102,2014-07-03,49.584999084472656,49.79999923706055,49.13000106811523,49.209999084472656,811331.0,0.0075180113936321735,-1.5046846255864295,0.75,67.4092529737025,56.73829662281325,-1.3566782525877699,-1.7085524065891633,-1.178962087395874,0.035576768234363954,20.989149794136964,0.6699981689453196,-0.022255423135050023,1.5529989242553697,-0.15568884876532252,3.261686697276062,0.6986550377450271,2.407342810765712,-2.363469585012105,79.39390156217858,21.84483743180516,0.8543438865103449,7,-1.2749996185302734,-1.2749996185302734,-1.4562482833862305,0.015001296997070312,1.854999542236321,3,0.04668755640112887,-1.699998728431011,49.21500015258789,3.965548993041251,48.78499984741211,-1.1463351093853702,49.09000015258789,0.04668755640112887
4103,2014-07-04,50.099998474121094,50.16999816894531,49.5,49.52999877929688,665654.0,0.010386193388268294,-1.126987587042083,1.5199991861978976,68.72525579333083,60.39221286981398,-1.6081097522475503,-2.140328885353348,-1.717281744828668,-0.5216529450025718,20.077103442679675,0.6699981689453125,0.18014755877717192,1.9454984664916992,0.015200650948173688,3.8757962820352247,0.9803495587199365,2.910647374263462,-2.7703301851565456,96.30607816217828,39.39856510345041,0.965148907771763,7,-1.4925003051757812,-1.6674995422363281,-1.971247673034668,-0.4999980926513672,1.8500022888183594,4,0.01377250423994858,-1.5046846255864295,49.584999084472656,-1.699998728431011,49.21500015258789,3.965548993041251,48.78499984741211,0.01377250423994858
4104,2014-07-07,50.099998474121094,50.38000106811523,49.70500183105469,49.9900016784668,788514.0,0.0,1.0149171302174587,0.19297693780032632,67.2470957983257,63.84783525847001,-1.2978004304514812,-2.0704567352714065,-1.7347963182627382,-0.5801195032124085,19.950900505070152,0.6749992370605398,0.3927182769189983,1.8337486267089815,-0.27638383787792264,3.9438810912958857,0.7786823944155259,2.888814859002437,-2.5999103923576996,86.69821116936387,32.090108293161364,1.0550662322934528,7,-1.3874988555908203,-1.5624980926513672,-1.971247673034668,-0.4999980926513672,1.270000457763679,0,0.0009980649357430593,-1.126987587042083,50.099998474121094,-1.5046846255864295,49.584999084472656,-1.699998728431011,49.21500015258789,0.0009980649357430593
4105,2014-07-08,49.96500015258789,50.25,49.86999893188477,50.02000045776367,678409.0,-0.002694577358179684,-2.102014760377539,-0.5000173400381481,75.86531997105251,67.61516387106946,-0.861477082841617,-1.8374965888015566,-1.6119888919612961,-0.5070420589781293,19.647165172959514,0.38000106811522727,0.597343012759147,1.5767503738403335,-0.6327389311079656,3.7862396787886325,0.47200572136618746,2.6814950263144794,-2.2345190319163493,75.80169804060293,15.699896842600246,1.1047446524741493,7,-0.75,-1.427499771118164,-1.8362493515014648,-0.36499977111816406,1.8149986267089915,1,0.037326161768663546,1.0149171302174587,50.099998474121094,-1.126987587042083,50.099998474121094,-1.5046846255864295,49.584999084472656,0.037326161768663546
4106,2014-07-09,49.86000061035156,49.93000030517578,49.52999877929688,49.85499954223633,666770.0,-0.002101461861616527,4.517245008023895,-0.09092800665834373,73.92527036248217,68.49988945568154,-0.41703716495250376,-1.6326983173800897,-1.537898981531029,-0.4629671422472228,19.153310563493715,0.4350013732910085,0.8233789296094116,1.355250740051268,-0.9087357068984758,3.619237187001012,0.22325751657639614,2.48724396352614,-1.9175578938845277,58.39996337890682,-5.888280357134903,1.1319932234748733,7,-0.5324993133544993,-1.322500228881836,-1.6125001907348633,-0.26000022888183594,1.9599990844726562,2,0.05675888451092148,-2.102014760377539,49.96500015258789,1.0149171302174587,50.099998474121094,-1.126987587042083,50.099998474121094,0.05675888451092148
4107,2014-07-10,49.71500015258789,49.89500045776367,49.51499938964844,49.54999923706055,828952.0,-0.0029081519452202054,-2.2340432439451985,32.993135011441645,71.76904238759043,68.61920735222999,-0.16735777005803243,-1.3808960639550918,-1.4162977874369744,-0.37843695861636917,18.418976707491908,0.3800010681152344,1.050996929791026,1.0975002288818345,-1.1720100151691,3.367010472932769,-0.03725489314363273,2.2322553509073018,-1.5775527679889976,24.431805866824075,-44.282517158895956,1.134755122025466,7,-0.3874988555908274,-1.177499771118164,-1.422499656677246,-0.11499977111816406,1.4650001525878906,3,0.04736999969844602,4.517245008023895,49.86000061035156,-2.102014760377539,49.96500015258789,1.0149171302174587,50.099998474121094,0.04736999969844602
4108,2014-07-11,49.9000015258789,49.95000076293945,49.349998474121094,49.72000122070313,783317.0,0.00372123851399353,3.28574931880109,1.090904887409171,73.87390731171529,69.54848482132428,-0.3762486028767782,-1.4492089350684125,-1.6056226274961176,-0.6220096924244913,17.25673990766272,0.6000022888183594,1.2828290270037925,1.1612514495849524,-1.1103667243869921,3.432869623556897,0.02544236259898014,2.2970605365709247,-1.583149846598701,53.39822005933104,-18.499231140984506,1.1358090869859723,7,-0.5725002288818359,-1.3625011444091726,-1.56500053405761,-0.3000011444091726,2.479999542236328,4,0.03086166440358551,-2.2340432439451985,49.71500015258789,4.517245008023895,49.86000061035156,-2.102014760377539,49.96500015258789,0.03086166440358551
4109,2014-07-14,49.72999954223633,49.90499877929688,49.40499877929688,49.77000045776367,576564.0,-0.0034068532754333303,2.22583185666455,-0.22222693171705227,70.57221180484822,70.52984618163539,-0.11836266634136905,-1.1827221164693782,-1.4468444263995082,-0.516792738308574,16.59174444404262,0.5,1.3050413873356206,0.8914995193481445,-1.3697178908075713,3.1527169295038604,-0.23910918572971696,2.022108224426006,-1.248095911849326,42.222269317170344,-30.120917815338913,1.1306087050778584,7,-0.20749855041503906,-1.1924991607666016,-1.7124996185302734,-0.12999916076660156,2.5,0,0.044641086690894616,3.28574931880109,49.9000015258789,-2.2340432439451985,49.71500015258789,4.517245008023895,49.86000061035156,0.044641086690894616
4110,2014-07-15,49.82500076293945,50.4000015258789,49.74499893188477,49.79999923706055,739199.0,0.0019103402690048288,-8.70358858434667,-0.6250238413122258,71.7117133216808,71.23322996941425,-0.056239849989445645,-1.1969310553605723,-1.511254742693076,-0.6742891748174316,16.57479890986258,0.670001983642571,1.2252006685080659,0.8962507247924805,-1.3714903586781446,3.1639918082631056,-0.23761981694283207,2.030121266527793,-1.1912493375341953,45.23818173891592,-26.856596957455345,1.1338705417353112,7,-0.05999946594238992,-1.2775001525878906,-1.8387508392333984,-0.22500038146972656,2.3349990844726562,1,0.031008492629959195,2.22583185666455,49.72999954223633,3.28574931880109,49.9000015258789,-2.2340432439451985,49.71500015258789,0.031008492629959195
4111,2014-07-16,51.04999923706055,51.52000045776367,49.88000106811523,50.02000045776367,1183997.0,0.024586020177891577,-1.5038205283510995,41.197436679890146,70.12368191433298,71.53483318503987,-1.1103337070550623,-2.233206118984114,-2.7109457056143924,-1.9442767114609154,16.323511455891797,1.6949996948242188,1.2529895243296636,1.9287492752075224,-0.37445606096443385,4.231954611379479,0.7771466071215443,3.0803519432935005,-2.239622801607922,78.34097737025208,8.804563001593493,1.1516026680859763,7,-0.6149997711181641,-1.9424991607666016,-3.0987491607666016,-1.4499988555908203,1.4000015258789062,2,0.014299697417162305,-8.70358858434667,49.82500076293945,2.22583185666455,49.72999954223633,3.28574931880109,49.9000015258789,0.014299697417162305
4112,2014-07-17,51.04999923706055,51.4000015258789,50.79999923706055,51.02000045776367,662683.0,0.0,-1.5531945977533623,0.02912506296109745,64.2369040295027,71.03612743350342,-0.9841648655988848,-2.0425852307884327,-2.6809254441798913,-1.9927562481613776,16.058644115660712,0.6000022888183523,1.3335353391087992,1.7412492752075224,-0.5482038868870873,4.030702437302132,0.596522694160214,2.8859758562548308,-1.9144679189305975,78.34097737025208,11.665809362875777,1.144726581047306,7,-0.6149997711181641,-1.9424991607666016,-3.0987491607666016,-1.4499988555908203,1.4799995422363352,3,0.01508326090639156,-1.5038205283510995,51.04999923706055,-8.70358858434667,49.82500076293945,2.22583185666455,49.72999954223633,0.01508326090639156
4113,2014-07-18,50.4000015258789,51.04999923706055,50.349998474121094,51.0,1204426.0,-0.012732570438703794,1.0000108991825614,-20.000762970498712,65.12704357302499,70.80056607513667,-0.3208804589235186,-1.2138187701678476,-2.0236381844474423,-1.3471295113550212,15.584021866927205,0.7000007629394531,1.3452363672269385,0.938251495361321,-1.20131332542028,3.077816316142922,-0.13153091502947944,2.0080339057521215,-0.9783339109929017,47.0450097847353,-18.293945750475444,1.0697824103907994,7,0.03499794006348367,-1.2925014495849538,-2.4962520599365163,-0.8000011444091726,2.5099983215332102,4,0.015476165787343898,-1.5531945977533623,51.04999923706055,-1.5038205283510995,51.04999923706055,-8.70358858434667,49.82500076293945,0.015476165787343898
4114,2014-07-21,49.90999984741211,50.34000015258789,49.7400016784668,50.209999084472656,556546.0,-0.009722255230789845,1.1428464383757604,0.49999999999999406,62.45847344497207,69.31091646112775,0.1557102183804986,-0.5421132703286702,-1.5417231008181176,-0.8547324004467782,14.14970943494419,0.6599998474121023,1.2993468313703787,0.31524982452392436,-1.5597695268142218,2.1902691758620705,-0.6222598511451523,1.252759500193001,-0.23653229138079013,9.55046547910916,-54.080836697180644,0.9375096756690748,7,0.5249996185302734,-0.8024997711181641,-2.0275001525878906,-0.3099994659423828,3.3699989318847727,0,0.04948910495400827,1.0000108991825614,50.4000015258789,-1.5531945977533623,51.04999923706055,-1.5038205283510995,51.04999923706055,0.04948910495400827
4115,2014-07-22,49.849998474121094,50.20000076293945,49.57500076293945,50.20000076293945,615168.0,-0.001202191414034326,2.5714052162919203,1.166677263074908,57.659810029017486,67.50364309074277,0.22091460642580074,-0.3101752688763568,-1.4763264065814354,-0.7828403576050249,13.183707541134982,0.625,1.1957774925607225,0.13599853515624716,-1.4497584555593832,1.7217555258718775,-0.6568799602015716,0.9288770305140659,1.6700019836425781,14.13870202208406,-47.629761610798184,0.7928784953578168,7,0.5850009918212891,-0.7424983978271484,-1.967498779296875,-0.2499980926513672,3.270000457763679,1,0.04774325257704426,1.1428464383757604,49.90999984741211,1.0000108991825614,50.4000015258789,-1.5531945977533623,51.04999923706055,0.04774325257704426
4116,2014-07-23,49.92499923706055,50.36999893188477,49.52000045776367,49.72999954223633,621192.0,0.0015045288913777544,-1.7642322817551621,-0.557138341816438,54.41558377218841,65.57548102236477,0.1744486495250115,-0.19762399831857635,-1.5486563853856907,-0.8695040374706551,12.026547659738226,0.8499984741211009,1.1071722728792253,0.08549938201904439,-1.074227398412873,1.2452261624509617,-0.49436400819691784,0.6653627722350066,1.5561012268066392,21.54247602119193,-36.42689251626663,0.5798633902159602,7,0.5100002288818359,-0.8174991607666016,-2.042499542236328,-0.3249988555908203,3.395000457763672,2,0.04476716363557731,2.5714052162919203,49.849998474121094,1.1428464383757604,49.90999984741211,1.0000108991825614,50.4000015258789,0.04476716363557731
4117,2014-07-24,50.36999893188477,50.43000030517578,49.82500076293945,49.974998474121094,544640.0,0.008913364078609654,1.3494981667345654,2.0256465432920274,53.571432175637526,63.31965045168946,-0.1875963369190785,-0.5582256027591157,-1.967222588708779,-1.31020514177915,12.800418266692432,0.6049995422363281,0.9934219219538676,0.4587491989135799,-0.6413886242537998,1.5588870220809596,-0.09131971267011352,1.0088181104972733,1.0326575317382733,55.55550014959656,2.334860897705177,0.5500689115836912,7,0.09250068664550071,-1.2624988555908274,-2.676248550415046,-0.7699985504150462,3.2999992370605398,3,0.041294458510262366,-1.7642322817551621,49.92499923706055,2.5714052162919203,49.849998474121094,1.1428464383757604,49.90999984741211,0.041294458510262366
4118,2014-07-25,50.13000106811523,50.36999893188477,49.93500137329102,50.20000076293945,593486.0,-0.004764698607480522,1.121959842944529,-0.17721421190378797,50.37316654947377,61.07531208998118,0.0988534584191001,-0.3080300707058399,-1.68788316598134,-1.0716516134862815,12.968281658886276,0.43499755859375,0.8917384071373249,0.20225124359129865,-0.9007562007399699,1.3052586879225672,-0.3492524785743356,0.7537549657569329,1.197349155273443,67.03304534460058,17.30158696169665,0.5515037221656354,7,0.3899993896484446,-1.022500991821282,-2.3837499618530202,-0.6500015258788991,3.6399993896484446,4,0.04787547696080452,1.3494981667345654,50.36999893188477,-1.7642322817551621,49.92499923706055,2.5714052162919203,49.849998474121094,0.04787547696080452
4119,2014-07-28,49.81499862670898,50.13000106811523,49.54499816894531,50.040000915527344,514300.0,-0.006283711045173002,1.888884702691059,3.2143324250678953,48.21426949535235,58.46448499816691,0.47738289857402094,0.06753488982639766,-1.322203742775045,-0.7478048274268545,12.94027922434685,0.5850028991699148,0.8029595845662811,-0.1490011215210032,-1.1814818271997183,0.8834795841577119,-0.6652414743603643,0.3672392313183579,1.440057606054694,32.41738663849581,-13.43736031435094,0.5162403528393582,7,0.7050018310546946,-0.707498550415032,-2.096247673034661,-0.759998321533196,3.9550018310546946,0,0.06212990677558117,1.121959842944529,50.13000106811523,1.3494981667345654,50.36999893188477,-1.7642322817551621,49.92499923706055,0.06212990677558117
4120,2014-07-29,50.02999877929688,50.4000015258789,49.79499816894531,49.79499816894531,497657.0,0.004315972267690205,-4.148951366794304,-1.0444365325602278,51.97213415681138,56.44764635844229,0.32913144309075903,-0.0520809250225156,-1.4760525854653466,-0.9545367321309257,13.85164522046049,0.6050033569335866,0.6862880919849772,0.0037490844726661976,-0.8668698030886617,0.8743679720339941,-0.4315603593080013,0.4390585282533337,1.155655222466791,56.04378099442127,11.289468458462828,0.43530944378066516,7,0.43000221252440696,-0.7474994659423899,-2.412498474121101,-1.1874980926513743,4.110000610351555,1,0.06496102497098,1.888884702691059,49.81499862670898,1.121959842944529,50.13000106811523,1.3494981667345654,50.36999893188477,0.06496102497098
4121,2014-07-30,50.58000183105469,50.65999984741211,49.7750015258789,49.90999984741211,875770.0,0.010993465224416576,1.1325311725856066,2.8510648659177114,59.17285525776062,55.88497427269317,-0.3291673520307725,-0.5213057753464554,-1.9620880506491005,-1.487879871486399,14.377196884374605,0.8849983215332102,0.6187121253755237,0.48550205230712606,-0.32958542178945294,1.300589526403705,0.07795831525883301,0.8930457893554191,0.5390260289489888,92.82530081323065,43.62075625125456,0.4075437370482901,7,-0.2950019836425781,-1.2975025177001953,-2.9625015258789062,-1.7675018310546875,3.4199981689453125,2,0.05021741812730807,-4.148951366794304,50.02999877929688,1.888884702691059,49.81499862670898,1.121959842944529,50.13000106811523,0.05021741812730807
4122,2014-07-31,51.9000015258789,53.27999877929688,51.25,51.25,2024332.0,0.026097264670595033,-5.2461354273038,0.9701486588816601,67.09399925923216,56.103524904493966,-1.694063229425467,-1.7486320572206253,-3.214680316785575,-2.7846521255814665,15.378811004944431,2.6999969482421946,0.5703457758998383,1.689751625061028,0.5763850054617095,2.8031182446603466,1.1330683152613688,2.2464349348606873,-2.3800010681152273,63.05228840944992,13.784266339003707,0.5566833097996576,7,-0.5000019073486257,-1.2350025177001882,-4.282501220703118,-3.2475013732910085,2.3899993896484446,3,0.027360272200324776,1.1325311725856066,50.58000183105469,-4.148951366794304,50.02999877929688,1.888884702691059,49.81499862670898,0.027360272200324776
4123,2014-08-01,50.790000915527344,51.93000030517578,50.63999938964844,51.849998474121094,1344492.0,-0.021387294368345522,1.1147534832528705,-1.6307616465368677,57.80560114025097,55.586539092858295,-0.5843768953427926,-0.615863354726244,-2.0508763302388218,-1.6559663210270088,15.767039859913845,1.2900009155273438,0.41952877160535706,0.5452508926391602,-0.5961407357358155,1.6866425210141358,-0.02544492154832767,1.115946706826648,-1.1948004913330053,33.33340142251921,-16.130802024626938,0.5706958141874872,8,0.6099987030029297,-0.012500762939453125,-2.920001983642578,-2.3925018310546875,4.099998474121094,4,0.05670402050608159,-5.2461354273038,51.9000015258789,1.1325311725856066,50.58000183105469,-4.148951366794304,50.02999877929688,0.05670402050608159
4124,2014-08-04,50.1500015258789,50.6500015258789,50.02000045776367,50.36000061035156,919862.0,-0.012600893445796069,-1.6808486461917755,0.19811280013819982,52.21540991467246,54.98160574681996,0.10420523100570733,0.029591377873259717,-1.3764574228467694,-0.990434935589164,15.701437022850781,0.7700004577636719,0.29672212575272283,-0.0972486495971765,-1.2375237582162413,1.0430264590218883,-0.6673862039067089,0.4728889047123559,-0.48110513458250637,10.699009810473022,-37.676324539556695,0.570137554309533,8,1.2499980926513743,0.6274986267089915,-1.8400020599365163,-1.782501220703118,5.25,0,0.07218342615636297,1.1147534832528705,50.790000915527344,-5.2461354273038,51.9000015258789,1.1325311725856066,50.58000183105469,0.07218342615636297
4125,2014-08-05,51.83000183105469,51.97000122070313,50.38000106811523,50.61999893188477,1303066.0,0.03349950656150735,1.1342259885559198,-5.7619436875565375,55.0064320947572,55.047255560438714,-1.4141031096495524,-1.584776025924313,-3.0122841530115068,-2.628088893269279,15.947764526475805,1.819999694824233,0.2546785139583889,1.4895015716552749,0.15749825645239213,2.8215048868581576,0.8234999140538335,2.1555032292567162,-2.088883391998287,58.63058246826884,13.465487033064719,0.6660016576014416,8,-0.41750335693359375,-1.0525016784667969,-3.5200023651123047,-3.4625015258789062,3.509998321533203,1,0.03743003199252448,-1.6808486461917755,50.1500015258789,1.1147534832528705,50.790000915527344,-5.2461354273038,51.9000015258789,0.03743003199252448
4126,2014-08-06,52.68999862670898,52.84000015258789,51.52999877929688,51.70000076293945,1452520.0,0.01659264451615372,1.0310084396420582,0.8181780923406726,59.47976358583237,55.70373682823814,-2.0569481648940666,-2.341959194109627,-3.817525697427918,-3.453082300327857,16.87756750202657,1.3100013732910085,0.28704328331649975,2.207998466491695,0.5336455402758702,3.8823513927075197,1.370822003383779,3.045174929599611,-2.8781025808477665,81.90182649203261,39.24234637737396,0.8371764631079138,8,-1.2775001525878835,-1.717498779296868,-4.3799991607665945,-4.322498321533196,2.2000007629394602,2,0.027519468603752095,1.1342259885559198,51.83000183105469,-1.6808486461917755,50.1500015258789,1.1147534832528705,50.790000915527344,0.027519468603752095
4127,2014-08-07,52.06999969482422,52.56999969482422,51.75,52.56999969482422,772055.0,-0.011766918733045362,2.279998779296875,-0.5050515948551604,59.68676123454542,56.73858068213499,-1.307994051049569,-1.6195169279817065,-3.1493305705367334,-2.8061998673088766,17.87950658558636,0.9399986267089773,0.3497465086063727,1.4702495574951158,-0.30517190738331124,3.2456710223735428,0.5825388250558987,2.357960289934333,-2.1887415942942923,72.69501627333797,29.326623413548212,0.8877107324392146,8,-0.657501220703125,-0.8649997711181641,-3.760000228881836,-3.7024993896484375,2.3899993896484375,3,0.0370654948432354,1.0310084396420582,52.68999862670898,1.1342259885559198,51.83000183105469,-1.6808486461917755,50.1500015258789,0.0370654948432354
4128,2014-08-08,51.43999862670898,52.040000915527344,51.38000106811523,51.7599983215332,898450.0,-0.012099117952901861,-2.000034679474888,0.6399993896484517,58.7328676152312,57.907313806565966,-0.528170856360596,-0.9151477198079192,-2.4797169183728514,-2.1527057969232715,19.025241333527003,0.6899986267089915,0.42036287704904396,0.7632486343383746,-1.0179612676763767,2.544458536353126,-0.12735631666900105,1.6538535853457503,-1.4907657126037108,50.35455044734745,2.5965352917131526,0.8906049510073759,8,0.08750152587891336,-0.1249999999999929,-3.1299991607665945,-3.072498321533196,3.4200019836425852,4,0.05540440056191165,2.279998779296875,52.06999969482422,1.0310084396420582,52.68999862670898,1.1342259885559198,51.83000183105469,0.05540440056191165
4129,2014-08-11,51.95000076293945,52.099998474121094,51.54999923706055,52.0,801252.0,0.009914505245839367,3.4000610360875867,0.15624776482368583,61.40066030276506,58.95492782278305,-0.7861458558470389,-1.3178733996787173,-2.933369798666874,-2.6426371690803023,20.246024840449113,0.6599998474121165,0.4834139450766699,1.1622507095336942,-0.6470106829656928,2.9715121020330812,0.2576200132839972,2.0668814057833913,-1.9341525315303514,63.82114955789824,11.32263710344671,0.9046306962496943,8,-0.4225006103515625,-0.6350021362304688,-3.430002212524414,-3.5175018310546875,2.239997863769524,0,0.05659285050109841,-2.000034679474888,51.43999862670898,2.279998779296875,52.06999969482422,1.0310084396420582,52.68999862670898,0.05659285050109841
4130,2014-08-12,51.36999893188477,51.93000030517578,51.18999862670898,51.84000015258789,442786.0,-0.011164616410717088,1.2769228963461374,9.400167849240722,57.436948557562076,58.76204930053877,0.004385523736928576,-0.6494890948769623,-2.297599622641819,-2.0534775708198154,20.76658461292254,0.7600021362304759,0.5746919532479282,0.5049989700317425,-1.2626372052297157,2.2726351452932008,-0.37881911759898657,1.3888170576624717,-1.2888676895179145,10.909099316130263,-43.62537301465693,0.8838180876307289,8,0.2800006866455007,-0.055000305175788355,-2.7449989318847727,-2.832498550415046,2.7100028991699148,1,0.07845050959292021,3.4000610360875867,51.95000076293945,-2.000034679474888,51.43999862670898,2.279998779296875,52.06999969482422,0.07845050959292021
4131,2014-08-13,51.77999877929688,52.02999877929688,51.5,51.599998474121094,588912.0,0.007981309245416845,-1.789487421446822,-0.38297837802742174,57.28305396336236,57.671944267664344,-0.24305358131810806,-1.0561441541944632,-2.652364677386693,-2.4528803931929417,20.218270569917813,0.6599998474121094,0.7240922129410876,0.8784988403320355,-0.9347800719936998,2.691777752657771,-0.028140615830828608,1.7851382964948996,-1.63489018619142,42.75360115436048,-11.170397571586207,0.9066394561628673,8,-0.34999847412110086,-0.46500015258789773,-2.9037485122680735,-3.2424983978271555,2.5200004577636648,2,0.06875244220195698,1.2769228963461374,51.36999893188477,3.4000610360875867,51.95000076293945,-2.000034679474888,51.43999862670898,0.06875244220195698
4132,2014-08-14,51.81999969482422,51.93000030517578,51.06000137329102,51.52999877929688,580010.0,0.0007725167336876115,2.4117462264574048,1.6111134658584143,58.91348812354463,57.79504282136364,-0.33033436480698697,-1.091460549666948,-2.619891752932702,-2.4660568012937034,19.45013594571599,0.8699989318847585,0.8545807832711318,0.8799997329711928,-0.97868410757075,2.7386835735131356,-0.04934218729977857,1.8093416532421642,-1.6121932979949278,73.07696539986557,19.951484821953905,0.9293419202709712,8,-0.3899993896484375,-0.5050010681152344,-2.8874988555908203,-3.282499313354492,2.729999542236328,3,0.059243529774293924,-1.789487421446822,51.77999877929688,1.2769228963461374,51.36999893188477,3.4000610360875867,51.95000076293945,0.059243529774293924
4133,2014-08-15,51.18000030517578,52.36000061035156,51.11999893188477,51.77000045776367,1025801.0,-0.01235043213850806,-2.4929482116665285,-2.034476861961061,56.96073995369458,58.32230171458832,0.4143807889943716,-0.4111071100840036,-1.9069136327068748,-1.825754666781343,19.478142821337308,1.2400016784667898,0.8968034790539505,0.201000404357913,-1.6426477890399482,2.0446485977557742,-0.7208236923410141,1.12282450105684,-0.9107500606971399,9.230692485334918,-44.592768146141935,0.9218240966989301,8,0.43000030517578125,0.13499832153320312,-2.247499465942383,-2.6424999237060547,3.0699996948242188,4,0.06408750995972867,2.4117462264574048,51.81999969482422,-1.789487421446822,51.77999877929688,1.2769228963461374,51.36999893188477,0.06408750995972867
4134,2014-08-18,52.38000106811523,52.5,51.56000137329102,51.56000137329102,661031.0,0.023446673618290115,-1.2926804305957666,-1.3898296317848011,60.889718529203236,58.97600020730454,-0.48727039109733283,-1.4931270775162773,-3.0254180459830735,-3.0272535850510778,20.423115613087102,1.3199996948242188,0.8002446097458744,1.2775011062622,-0.5953200977205242,3.150322310244924,0.34109050427083787,2.213911708253562,-2.0505358529402216,91.66673289411239,36.54925946012828,0.9364106019913635,8,-0.43000030517577414,-1.0375022888183452,-3.447500228881829,-3.8425006866455007,1.3600006103515696,0,0.047346305682799184,-2.4929482116665285,51.18000030517578,2.4117462264574048,51.81999969482422,-1.789487421446822,51.77999877929688,0.047346305682799184
4135,2014-08-19,52.22999954223633,53.040000915527344,52.08000183105469,52.5,639898.0,-0.0028637175032477646,-2.368442186841207,-0.3292689734738936,57.94031377435726,58.80495022825175,-0.30682855762629657,-1.2181340180808533,-2.7830220249974005,-2.883150467836643,21.778481573134766,0.9599990844726562,0.8436303488634138,1.0084995269775376,-0.8313921499081189,2.848391203863194,0.08855368853470935,1.928445365420366,-1.8415236557788859,59.09083027483152,8.381973168815065,0.9199458384428286,8,-0.17999839782714844,-0.8299999237060547,-3.1999988555908203,-3.6924991607666016,1.8899993896484446,1,0.037526308666491204,-1.2926804305957666,52.38000106811523,-2.4929482116665285,51.18000030517578,2.4117462264574048,51.81999969482422,0.037526308666491204
4136,2014-08-20,52.15999984741211,52.41999816894531,51.709999084472656,52.1500015258789,595529.0,-0.0013402200926234675,1.679267283261957,-0.0370307577106467,51.422309794210975,57.88667784599237,-0.3575115631282131,-1.0246424294692034,-2.6196973643598085,-2.8209531541185555,22.842659558914313,0.7099990844726562,0.9923095949339498,0.8267498016357422,-0.9520619157677643,2.6055615190392487,-0.06265605706601463,1.716155660337499,-1.713693503097879,55.555491335047854,6.143287599601287,0.8894058587017537,8,-0.10999870300292969,-0.7600002288818359,-3.003748893737793,-3.612499237060547,2.1899986267089844,2,0.03680985408856041,-2.368442186841207,52.22999954223633,-1.2926804305957666,52.38000106811523,-2.4929482116665285,51.18000030517578,0.03680985408856041
4137,2014-08-21,52.45000076293945,52.66999816894531,52.20000076293945,52.20000076293945,593385.0,0.005559833519472868,-2.759979248046875,25.00419687140535,59.97595641343417,58.02479882357048,-0.6570349350709037,-1.2130170240123306,-2.8088226748315392,-3.113796234276357,23.959860315840803,0.5099983215332031,1.004256797829676,1.0127506256103516,-0.772143410659389,2.797644661880092,0.12030360747548485,1.9051976437452183,-1.94702056992557,69.27085713377443,17.088469228205966,0.8924470181348693,8,-0.39999961853027344,-1.0500011444091797,-2.678750991821289,-3.342500686645508,1.6399993896484375,3,0.035271657716128724,1.679267283261957,52.15999984741211,-2.368442186841207,52.22999954223633,-1.2926804305957666,52.38000106811523,0.035271657716128724
4138,2014-08-22,52.52999877929688,52.88999938964844,52.22000122070313,52.22000122070313,561901.0,0.0015252243125600806,-3.322602874581565,1.239990234375,65.33502962780179,58.461950970796785,-0.6326906198674536,-1.1636554518767284,-2.7854192148815002,-3.189972845752429,25.194943735243776,0.6699981689453054,0.8975801227648219,0.9727487564086985,-0.7641554428860573,2.7096529557034543,0.1042966567613206,1.8412008560560764,-1.9714782145573366,65.54038554229321,7.775587569912048,0.8684520996473772,8,-0.4799976348877024,-1.1299991607666087,-2.758749008178718,-3.422498703002937,1.700000762939446,4,0.03845422624604722,-2.759979248046875,52.45000076293945,1.679267283261957,52.15999984741211,-2.368442186841207,52.22999954223633,0.03845422624604722
4139,2014-08-25,52.90999984741211,52.959999084472656,52.43999862670898,52.86000061035156,411288.0,0.007233982047321064,5.933445232827337,0.1612891317188423,58.35911402219495,58.56441380020044,-0.9635194768024178,-1.3701462159142608,-3.0638531749848354,-3.5675765234629324,27.102515979753296,0.520000457763679,0.8399605559314267,1.1979997634887667,-0.4336292236674879,2.8296287506450213,0.38218526991064294,2.0138142570668904,-2.297049718381416,90.22549705723759,31.224773016028905,0.8158144935781262,8,-0.8599987030029297,-1.510000228881836,-3.1387500762939453,-3.802499771118164,2.3899993896484375,0,0.025326028282977475,-3.322602874581565,52.52999877929688,-2.759979248046875,52.45000076293945,1.679267283261957,52.15999984741211,0.025326028282977475
4140,2014-08-26,53.27999877929688,53.349998474121094,52.59000015258789,52.75,500539.0,0.006992986825776093,1.2686579061240293,10.600137331197212,54.94137064449173,58.30422676477037,-1.1556182714136654,-1.564386114957557,-3.33507928779143,-3.959986659836588,28.862337106628488,0.7599983215332031,0.8500963315138819,1.405498695373545,-0.16708744087590333,2.9780848316229935,0.6192056272488173,2.191791763498273,-2.6137076772608623,95.73172433684763,37.990850719275784,0.7862930681247259,8,-1.0749988555908274,-1.8449993133544993,-3.508749008178718,-4.172498703002937,2.370002746582017,1,0.00863368824529065,5.933445232827337,52.90999984741211,-3.322602874581565,52.52999877929688,-2.759979248046875,52.45000076293945,0.00863368824529065
4141,2014-08-27,53.11999893188477,53.25,52.61999893188477,53.04999923706055,500833.0,-0.003003000207918216,2.818167105932356,0.13207520009214038,59.52811345769748,58.372518468565126,-0.8778671716628708,-1.2694232740113165,-3.0496942664833426,-3.8126982651909103,30.3898118906738,0.6599998474121094,0.7868236492162737,1.1184989929199318,-0.42387384620412405,2.6608718320439877,0.3473125733579039,1.8896854124819598,-2.3463595349653517,80.00000000000061,23.153083323988938,0.7711864195620284,8,-0.885000228881843,-1.68499946594239,-3.3487491607666087,-4.012498855590827,2.0499992370605398,2,0.01882530158335083,1.2686579061240293,53.27999877929688,5.933445232827337,52.90999984741211,-3.322602874581565,52.52999877929688,0.01882530158335083
4142,2014-08-28,53.31999969482422,53.63000106811523,52.97999954223633,53.0,763491.0,0.0037650746792352585,-2.611113465858478,4.571444141688909,68.50392695613793,59.65509480216994,-0.9417521022748048,-1.430952438340796,-3.1226244014387134,-4.0141575699594725,29.81667053974612,0.6500015258788991,0.8174651347455963,1.247499847412108,-0.4021994118771701,2.897199106701386,0.4226502177674689,2.072349477056747,-2.4433059348167276,78.01408462135771,19.505458012454298,0.8248496296446407,8,-0.7249984741210938,-1.7325000762939453,-3.5487499237060547,-4.212499618530273,1.5999984741210938,3,0.019317306548988222,2.818167105932356,53.11999893188477,1.2686579061240293,53.27999877929688,5.933445232827337,52.90999984741211,0.019317306548988222
4143,2014-08-29,53.66999816894531,53.70000076293945,53.15999984741211,53.290000915527344,753263.0,0.006564112455444526,1.4545359966708282,1.1874925494122976,67.47964138758792,60.387308453101575,-1.0073317341685382,-1.6381128392089295,-3.3401548600063222,-4.363434463665044,30.057752753338175,0.5400009155273438,0.8365796254359736,1.453498458862306,-0.22733087822756914,3.1343277959521814,0.6130837903173685,2.2939131274072437,-2.628105970451358,97.61884578355566,38.13885522605885,0.8404146685449381,8,-0.9649982452392578,-2.0474987030029297,-3.884998321533203,-4.562498092651367,1.160003662109375,4,0.007825638121329304,-2.611113465858478,53.31999969482422,2.818167105932356,53.11999893188477,1.2686579061240293,53.27999877929688,0.007825638121329304
4144,2014-09-01,53.77000045776367,54.5,53.56000137329102,53.58000183105469,685315.0,0.0018632810178895731,-7.173917370176086,0.5,77.02702934909621,62.508054628072564,-0.9939520885237485,-1.5315309417105922,-3.30089447660076,-4.455100814499708,31.267924629114184,0.9399986267089773,0.8455898905925494,1.3725008010864244,-0.14285010157175293,2.8878517037446017,0.6148253497573393,2.1301762524155095,-2.5154595741140753,61.78012562538072,-3.684974419392873,0.757675451329087,9,-0.6650009155273438,-1.7475013732910156,-3.9562501907348633,-4.662500381469727,0.970001220703125,0,0.008554939195769329,1.4545359966708282,53.66999816894531,-2.611113465858478,53.31999969482422,2.818167105932356,53.11999893188477,0.008554939195769329
4145,2014-09-02,53.77000045776367,54.11000061035156,53.40999984741211,54.08000183105469,678568.0,0.0,2.783798830843463,-1.6315979681570862,74.68983123525123,65.09333478818816,-0.8409667605678592,-1.4532478571791643,-3.165691667711556,-4.444764207635274,31.55281801625001,0.7000007629394531,0.9348716352547584,1.275500869750978,-0.332433053655933,2.883434793157889,0.47153390804751893,2.079467831454437,-2.1909136624790335,61.17025917606629,-6.8716027411985365,0.8039669617034568,9,-0.4200000762939453,-1.6324996948242188,-3.9562501907348633,-4.662500381469727,0.720001220703125,1,0.028454505602965252,-7.173917370176086,53.77000045776367,1.4545359966708282,53.66999816894531,-2.611113465858478,53.31999969482422,0.028454505602965252
4146,2014-09-03,54.13999938964844,54.63999938964844,53.70000076293945,53.7599983215332,639347.0,0.006881140575317746,-2.7600231935363277,-1.225804466867655,76.60549736295972,66.94106156035765,-1.0063999870420162,-1.8014055473204422,-3.391788910299269,-4.783967527844375,31.479890667816356,0.9399986267089844,0.8927781117946623,1.5729997634887667,-0.1948546748587674,3.3408542018363008,0.6890725443150032,2.45692698266253,-2.2688212738922644,69.87951530360166,2.3723385880613677,0.8839272191737655,9,-0.7099990844726562,-1.9324989318847656,-4.268749237060547,-5.032499313354492,0.020000457763671875,2,0.027890693632316,2.783798830843463,53.77000045776367,-7.173917370176086,53.77000045776367,1.4545359966708282,53.66999816894531,0.027890693632316
4147,2014-09-04,54.0,54.16999816894531,53.63000106811523,54.0,662787.0,-0.002585877192957775,2.176487747958035,0.0,86.52848768030879,69.29589023285844,-0.6966739252468201,-1.5909717015133538,-3.155549350217626,-4.617665760189865,31.36143206369314,0.5399971008300852,0.9083234123085049,1.3365003585815458,-0.5253298291587143,3.198330546321806,0.4055852647114122,2.2674154524516794,-1.7965633313767526,56.756784621610265,-17.37337530513723,0.9309150938701302,9,-0.46000099182128906,-1.6700000762939453,-4.216250419616699,-4.892499923706055,-0.36999893188477273,3,0.02166663275824643,-2.7600231935363277,54.13999938964844,2.783798830843463,53.77000045776367,-7.173917370176086,53.77000045776367,0.02166663275824643
4148,2014-09-05,54.290000915527344,54.290000915527344,53.5099983215332,53.95000076293945,540983.0,0.005370387324580506,3.588248493756241,100.0,82.37287039731052,71.96408538564904,-0.7942921562438485,-1.7460298719503626,-3.371841728387132,-4.865200116071179,31.713147495387823,0.7800025939941406,1.0335497082214076,1.4840011596679688,-0.41934112706864823,3.3873434464045857,0.5323300162996603,2.4356723030362772,-1.7941767203810741,71.54482891231466,-0.3519090892498724,0.9516711433683102,9,-0.6750011444091797,-1.960000991821289,-3.2575016021728516,-4.302501678466797,-1.3500022888183665,4,0.011604296238606038,2.176487747958035,54.0,-2.7600231935363277,54.13999938964844,2.783798830843463,53.77000045776367,0.011604296238606038
4149,2014-09-08,54.88999938964844,54.97999954223633,54.09000015258789,54.29999923706055,631731.0,0.011051730779203073,1.3116853520666234,1.7352937876560939,89.117671148191,75.7614521082823,-1.211269100934949,-2.2287467475383664,-3.8667510256264066,-5.428232559971292,32.197555356164145,0.8899993896484375,1.078049067480805,1.9369997024536119,-0.13466486797633337,4.008664272883557,0.9011674172386392,2.9728319876685845,-2.1368741711619066,94.26750509031359,19.893707369015814,1.035832285214972,9,-1.0900001525878906,-2.3899993896484375,-3.8012495040893555,-4.902500152587891,-2.8899993896484375,0,-0.0010930508154654017,3.588248493756241,54.290000915527344,2.176487747958035,54.0,-2.7600231935363277,54.13999938964844,-0.0010930508154654017
4150,2014-09-09,55.4000015258789,55.5,54.7400016784668,54.7599983215332,745826.0,0.009291348914218345,-1.2353007175033799,1.0847509132641395,92.18752017865496,79.39027507727758,-1.5521489217374054,-2.5522037489951614,-4.25373842864439,-5.897608452624986,33.25329727470927,0.7599983215332031,1.0962549423981045,2.2455017089843707,0.04235073579733495,4.4486526821714065,1.1439262223908528,3.3470771955778886,-2.3351139020673983,94.97495528756815,17.468087222835607,1.1015754865935183,9,-1.160001754760735,-2.460000991821282,-4.311251640319817,-5.412502288818352,-3.930000305175767,1,-0.011913354318298985,1.3116853520666234,54.88999938964844,3.588248493756241,54.290000915527344,2.176487747958035,54.0,-0.011913354318298985
4151,2014-09-10,55.34000015258789,55.45000076293945,55.08000183105469,55.4000015258789,521026.0,-0.00108305724979052,3.624991059294757,-0.093751676372231,90.02768560982327,81.78180381657594,-1.2785800399311142,-2.331350696550558,-4.082745561935944,-5.803224265311734,34.2954464602329,0.3699989318847656,1.177538763180138,2.00750026702881,-0.3008087803580679,4.315809314415688,0.8533457433353675,3.1616547907222525,-1.8854945485862302,91.95981344420866,12.857144805117485,1.1541545236934394,9,-1.010000228881836,-2.059999465942383,-4.245000839233398,-5.352500915527344,-1.0699996948242188,2,-0.015359567614336989,-1.2353007175033799,55.4000015258789,1.3116853520666234,54.88999938964844,3.588248493756241,54.290000915527344,-0.015359567614336989
4152,2014-09-11,54.88999938964844,55.31000137329102,54.63999938964844,55.31000137329102,724552.0,-0.008131564179592932,2.1904705679330054,6.999872846335743,79.64822386694968,83.13386853650503,-0.6509039867204152,-1.7281645020367762,-3.536621945976705,-5.325339705290546,35.662254410187664,0.7000007629394531,1.2621286541913008,1.4039995193481474,-0.8890693780322465,3.6970684167285413,0.25746507065795043,2.5505339680383443,-1.1082146822870413,69.34672885193045,-10.99760248933896,1.1465344486901983,9,-0.4349994659423828,-1.6099987030029297,-3.697500228881836,-4.902500152587891,-1.0200004577636648,3,-0.013299317732803573,3.624991059294757,55.34000015258789,-1.2353007175033799,55.4000015258789,1.3116853520666234,54.88999938964844,-0.013299317732803573
4153,2014-09-12,54.459999084472656,55.0,54.25,54.81000137329102,424782.0,-0.007833855164095183,1.0547958090559926,0.8333348470949429,69.23074738674481,82.26761498513265,-0.10846335882252589,-1.0960296165909114,-3.0301160935843754,-4.869672952015215,36.5469884381509,0.75,1.3301353594188896,0.8099992752075167,-1.2455147198736043,2.8655132702886377,-0.21775772233304735,1.8377562727480807,-0.40329993028908007,26.24106183868428,-50.67005036118925,1.0277569975405612,9,-0.0049991607666015625,-1.1799983978271484,-3.151249885559082,-4.472499847412109,-0.529998779296875,4,-0.015240507350542276,2.1904705679330054,54.88999938964844,3.624991059294757,55.34000015258789,-1.2353007175033799,55.4000015258789,-0.015240507350542276
4154,2014-09-15,54.86000061035156,54.93999862670898,54.11999893188477,54.20000076293945,513597.0,0.007344868391541137,1.0000093041864186,-1.885701518239545,69.45812576458276,81.68631437728061,-0.37726144679466955,-1.3710014471297853,-3.347386640916298,-5.2383078195470105,37.30037222450224,0.8199996948242045,1.3509109483792088,1.086000823974608,-0.9460108690870257,3.1180125170362416,0.06999497744379113,2.102006670505425,0.6399993896484375,53.62326852960096,-20.0435094815509,1.0160058465308173,9,-0.35500144958496094,-1.5799999237060547,-3.438751220703125,-4.872501373291016,-0.3600006103515625,0,-0.03499821294716321,1.0547958090559926,54.459999084472656,2.1904705679330054,54.88999938964844,3.624991059294757,55.34000015258789,-0.03499821294716321
4155,2014-09-16,54.18999862670898,54.72999954223633,53.77000045776367,54.66999816894531,704952.0,-0.012212941600226013,2.199984741269145,-0.7272722018322219,61.70676126878118,80.03089925570522,0.40072285444176714,-0.5761730885433067,-2.5963813615160802,-4.53692418179746,37.50681323522297,1.0900001525878906,1.34561271910475,0.31799888610839133,-1.5854676570400486,2.221465429256831,-0.6337343854658286,1.2697321576826113,1.2824013519287192,24.999886467363485,-45.888495494165426,0.9517332715742214,9,0.3150005340576243,-0.9099979400634695,-2.7687492370605398,-4.20249938964843,1.4600028991699219,1,-0.04041333608060982,1.0000093041864186,54.86000061035156,1.0547958090559926,54.459999084472656,2.1904705679330054,54.88999938964844,-0.04041333608060982
4156,2014-09-17,54.08000183105469,54.63999938964844,54.0,54.11000061035156,677594.0,-0.0020298357343023765,-5.736749116607774,0.06249751647076496,58.48216034318629,76.9146406626916,0.5602279407457473,-0.3319801399750162,-2.401604363038423,-4.4044091874163485,38.20661011248523,0.6399993896484375,1.2909794541507438,0.11200199127197408,-1.6132366063353913,1.8372405888793395,-0.7506173075317051,0.9746212900756532,1.3243021667480477,20.12994733739234,-47.797536566760755,0.862619298803682,9,0.42499732971191406,-0.8000011444091797,-2.5975027084350586,-4.092502593994141,2.5999984741210938,2,-0.04826184397155098,2.199984741269145,54.18999862670898,1.0000093041864186,54.86000061035156,1.0547958090559926,54.459999084472656,-0.04826184397155098
4157,2014-09-18,54.29999923706055,54.29999923706055,53.36000061035156,53.95000076293945,654931.0,0.004067999233674735,4.3714441416893735,-11.66709053916582,57.24138777736564,74.12225370491996,0.43277115032599767,-0.4282295383501662,-2.5278426797000293,-4.59551052607776,38.41256332296265,0.9399986267089844,1.2697192756004227,0.23949947357177592,-1.3348278998257186,1.8138268469692704,-0.5476642131269713,1.0266631602705232,1.038932619140624,57.3170107648936,-6.571554319307438,0.7871636866987458,9,0.13000106811523438,-1.019998550415039,-2.927499771118164,-4.3125,2.3400001525878906,3,-0.0005524637148871525,-5.736749116607774,54.08000183105469,2.199984741269145,54.18999862670898,1.0000093041864186,54.86000061035156,-0.0005524637148871525
4158,2014-09-19,54.54999923706055,54.93999862670898,54.38999938964844,54.459999084472656,1987356.0,0.004604051630066497,-3.7826115801170332,0.25714441416893735,58.66665310329864,70.73880725548747,0.24979950214659397,-0.5471916364051737,-2.685209518874103,-4.806245087418063,38.68347734739576,0.6399993896484304,1.2085506139431317,0.3884994506835966,-1.0231858506892522,1.8001847520564453,-0.31734320000282423,1.0943421013700174,0.6701967443896493,75.31646333660916,10.700137395097386,0.7058426506864228,9,-0.11999893188476562,-1.239999771118164,-3.177499771118164,-4.5625,2.299999237060547,4,-0.012465633633112705,4.3714441416893735,54.29999923706055,-5.736749116607774,54.08000183105469,2.199984741269145,54.18999862670898,-0.012465633633112705
4159,2014-09-22,54.25,54.5099983215332,53.86000061035156,54.22999954223633,691909.0,-0.00549952779571683,1.40741185529504,0.22222693171703473,54.9999960263564,66.6068601274543,0.5022887115178207,-0.1493109168970932,-2.288672732689804,-4.470721358809946,38.65884302695782,0.6899986267089844,1.1200515329328624,0.021500205993653765,-1.2614128667614608,1.3044132787487683,-0.6199563303839,0.6629567423712075,0.8585842591842763,56.329146013757324,-8.362742587259135,0.6414565363775564,9,0.1550006866455078,-0.7199993133544922,-2.7875003814697266,-4.262500762939453,3.270000457763672,0,-0.005898611886160698,-3.7826115801170332,54.54999923706055,4.3714441416893735,54.29999923706055,-5.736749116607774,54.08000183105469,-0.005898611886160698
4160,2014-09-23,53.7400016784668,54.22000122070313,53.7400016784668,54.08000183105469,478156.0,-0.009400890719506005,-1.8235254518731696,-16.999618539004388,45.95143904475011,61.70949939800172,0.8404337283668468,0.4183665251220674,-1.6891353338079966,-3.907525223247923,38.28365553577553,0.5099983215332031,1.0528180972533931,-0.511498260498044,-1.7380689505275058,0.7150724295314177,-1.124783605512775,0.10178708451668683,1.2636675617875142,24.050730708593086,-38.33322063363088,0.6132853450147322,9,0.5949993133544922,-0.13500213623046875,-2.093751907348633,-3.75250244140625,4.439998626708984,1,0.014142134309566456,1.40741185529504,54.25,-3.7826115801170332,54.54999923706055,4.3714441416893735,54.29999923706055,0.014142134309566456
4161,2014-09-24,54.11999893188477,54.20000076293945,53.75,53.86000061035156,747836.0,0.007071031662625238,1.1428506553073996,-0.7647006024975245,51.15829163306718,58.543951372014774,0.30081382068462403,0.12345776064544367,-2.0128232109386914,-4.241554390382866,37.88819244636485,0.45999908447265625,0.897840193626493,-0.18150100708007244,-1.2896770675389178,0.9266750533787729,-0.7355890373094951,0.3725870231493502,0.785050190575376,48.10121998034771,-14.375121535541886,0.5540880302294222,9,0.06000137329100852,-0.5149993896484446,-2.394998550415046,-4.132499694824226,4.380001068115227,2,0.02827055846619264,-1.8235254518731696,53.7400016784668,1.40741185529504,54.25,-3.7826115801170332,54.54999923706055,0.02827055846619264
4162,2014-09-25,54.349998474121094,54.84000015258789,54.1500015258789,54.20000076293945,764109.0,0.004249806850990412,-4.520073243304847,0.5769179981513113,50.58591421691343,56.47230324203351,-0.015466766448923863,-0.02679411839686452,-2.182679784754349,-4.421705986738758,37.41749339673297,0.7200012207031179,0.6619907917645946,-0.003001403808596592,-1.010261560870788,1.0042587532535947,-0.5066314823396922,0.5006286747224991,-0.9899978637695312,50.83319558002649,-10.062462548854441,0.5036300785310969,9,-0.1999988555908203,-0.4999980926513672,-2.624998092651367,-4.362499237060547,3.8700027465820384,3,0.042870320082237345,1.1428506553073996,54.11999893188477,-1.8235254518731696,53.7400016784668,1.40741185529504,54.25,0.042870320082237345
4163,2014-09-26,54.09000015258789,54.290000915527344,53.61000061035156,54.099998474121094,617224.0,-0.004783777899405095,2.487152400794233,-0.0666564939854022,41.63179832839468,53.38048908245705,0.20844834867643414,0.28067329836834176,-1.8433651053619826,-4.120689460363479,36.60968050365943,0.7399978637695312,0.4300687539245871,-0.28399982452392436,-1.2478822482081071,0.6798825991602584,-0.7659410363660157,0.19794138731816702,-0.7003995513915982,39.0243675508704,-16.92087405862909,0.48194121184209276,9,0.05999946594238281,-0.22999954223632812,-2.364999771118164,-4.102500915527344,3.9399986267089915,4,0.04714363523510823,-4.520073243304847,54.349998474121094,1.1428506553073996,54.11999893188477,-1.8235254518731696,53.7400016784668,0.04714363523510823
4164,2014-09-29,54.22999954223633,54.34000015258789,53.790000915527344,54.04999923706055,639496.0,0.0025882675032999902,1.7499856949398234,-18.003052270125906,36.7346479789422,50.6058098280305,-0.03387723483046301,0.18646290982262315,-1.8849893650846852,-4.22331011586499,35.22521688853138,0.5499992370605469,0.25435561033548737,-0.16700038909912251,-1.0913402730163426,0.7573394948180976,-0.629170331057729,0.295169552859484,-0.8113909500122034,50.40643598594454,-0.5769492109202261,0.46216994195860983,9,-0.07999992370605469,-0.26000022888183594,-2.5049991607666016,-4.242500305175781,4.549999237060554,0,0.04831272273650322,2.487152400794233,54.09000015258789,-4.520073243304847,54.349998474121094,1.1428506553073996,54.11999893188477,0.04831272273650322
4165,2014-09-30,55.29999923706055,55.29999923706055,54.25,54.349998474121094,961116.0,0.01973077086218411,1.2105229343430897,5.277773068282965,49.63098722003804,49.62234614768071,-1.0391418690162482,-0.8042714143689693,-2.8402178384344126,-5.242224227915607,34.34005045443169,1.0699996948242188,0.1803959199415317,0.8264993667602525,-0.1319703173331348,1.7849690508536398,0.34726452471355884,1.3057342088069461,-1.8529628136291478,100.0,51.96091719293865,0.4792348420466919,9,-0.9699993133544922,-1.2549991607666016,-3.5749988555908203,-5.3125,3.200000762939453,1,0.04014468808916982,1.7499856949398234,54.22999954223633,2.487152400794233,54.09000015258789,-4.520073243304847,54.349998474121094,0.04014468808916982
4166,2014-10-01,55.6500015258789,56.11000061035156,55.13999938964844,55.20000076293945,939737.0,0.006329155400490283,-2.4034920996098323,0.4736846332071063,57.14288787354684,49.61140171392306,-1.2773459303294104,-1.0912993126696122,-3.071433383319473,-5.5404232447929544,33.28716370754663,0.970001220703125,0.07990701475588935,1.10100154876708,0.022739507067115028,2.1792635904670448,0.561870527917101,1.6401325696170588,-2.1288465899023308,81.60003662109347,34.75852036755512,0.5391310208499824,10,-0.7900009155273366,-1.285001754760735,-3.8300018310546804,-5.627502441406243,1.6699981689453196,2,0.045462690205324785,1.2105229343430897,55.29999923706055,1.7499856949398234,54.22999954223633,2.487152400794233,54.09000015258789,0.045462690205324785
4167,2014-10-02,55.16999816894531,55.70000076293945,55.16999816894531,55.61000061035156,873795.0,-0.00862539701297893,-1.4090893327784713,-0.9777815453736433,56.61079823145645,49.38297339482948,-0.7386299136406294,-0.5472037907695793,-2.490117703112759,-5.001700833186632,32.296541027245254,0.5300025939941406,0.048189494015240086,0.5624982833862333,-0.5173044168021619,1.6423009835746285,0.022596933292035715,1.102399633480431,-1.493512492506241,62.39990234375,12.417509964788195,0.5399013500941958,10,-0.30999755859375,-0.6249980926513672,-3.3349990844726562,-5.147499084472656,3.4500007629394602,3,0.060358925894058,-2.4034920996098323,55.6500015258789,1.2105229343430897,55.29999923706055,1.7499856949398234,54.22999954223633,0.060358925894058
4168,2014-10-06,54.91999816894531,55.9000015258789,54.72000122070313,55.9000015258789,1046899.0,-0.0045314484012566325,1.4081556391153105,2.227267998335398,50.57468996411842,48.891272721247475,-0.48123291901173815,-0.26096585246587267,-2.1318845288497243,-4.686334809486752,30.94853765775436,1.180000305175767,0.040362587731600286,0.2809984207153349,-0.7965602862475407,1.3585571276782105,-0.2577809327661029,0.8197777741967727,-1.0975015964714885,48.70678457152065,-0.7813921125443173,0.5387793534814371,10,-0.05999755859375,-0.28499794006347656,-2.8287477493286133,-4.757497787475586,3.660003662109375,0,0.06008745742500432,-1.4090893327784713,55.16999816894531,-2.4034920996098323,55.6500015258789,1.2105229343430897,55.29999923706055,0.06008745742500432
4169,2014-10-07,54.83000183105469,55.0099983215332,54.4000015258789,54.88000106811523,935980.0,-0.001638680642591761,2.9355426208730138,0.0510194548894062,56.89660417069181,50.107402179685444,-0.33560348329360323,-0.18518961486422114,-1.922314224562193,-4.5238066399175665,28.9435254503151,0.609996795654304,0.024223472708250426,0.1940019607543917,-0.8809454439143138,1.2689493654230972,-0.3434717415799611,0.7314756630887445,-0.8702550163081995,31.182883910186472,-20.518765203781708,0.5374737023343537,10,0.029998779296875,-0.095001220703125,-2.6662521362304688,-4.632501602172852,3.4099998474121094,1,0.05836215286116908,1.4081556391153105,54.91999816894531,-1.4090893327784713,55.16999816894531,-2.4034920996098323,55.6500015258789,0.05836215286116908
4170,2014-10-08,54.7400016784668,55.56999969482422,54.13000106811523,54.70000076293945,1369704.0,-0.0016414398975437283,-1.440675007273768,-0.8000305180439071,57.14286893848006,50.772355213620216,-0.0992758265910183,-0.1551234838742488,-1.718251717011519,-4.357628705255408,26.712519773399112,1.4399986267089915,-0.02223768707823126,0.13700180053710653,-0.8780449435008464,1.1520485445750595,-0.3705215714818735,0.6445251725560865,-0.6512396359840054,30.80811875656278,-23.85907628826889,0.5075233720189766,10,0.11999893188476562,-0.005001068115234375,-2.1762523651123047,-4.1425018310546875,3.8699989318847656,2,0.07380337919169833,2.9355426208730138,54.83000183105469,1.4081556391153105,54.91999816894531,-1.4090893327784713,55.16999816894531,0.07380337919169833
4171,2014-10-09,54.4900016784668,55.33000183105469,54.4900016784668,54.9000015258789,905375.0,-0.00456704406895081,-3.0975632449129598,-10.249761586877565,52.043039686029495,50.93425804352199,0.23325813324326816,0.029441166672810937,-1.3724736202083534,-4.034526324858341,24.360947777473225,0.8400001525878906,-0.03385966016855235,-0.0704982757568331,-1.0249883636764565,0.8839918121627903,-0.5477433197166448,0.4067467682029786,-0.3600006103515696,20.33901227383956,-32.58878318327895,0.47724504395981104,10,0.3699989318847656,0.24499893188476562,-1.746251106262207,-3.8925018310546875,3.7699966430664062,3,0.07359145160602676,-1.440675007273768,54.7400016784668,2.9355426208730138,54.83000183105469,1.4081556391153105,54.91999816894531,0.07359145160602676
4172,2014-10-10,54.15999984741211,55.290000915527344,53.959999084472656,54.88999938964844,1404853.0,-0.006056190509993953,-1.3539833166229496,1.7804873510174388,45.877381163604674,51.40598946965643,0.5961677813738504,0.3182668569174325,-0.9911076515969839,-3.639145436691109,22.42229778617954,1.3300018310546875,0.043864320806449086,-0.3640001296997042,-1.3212636966310711,0.5932634372316627,-0.8426319131653912,0.11463165376598283,1.9500007629394531,10.30930470347652,-38.14293660460982,0.47863178346568486,10,0.7900009155273438,0.5750007629394531,-1.3412494659423828,-3.3175010681152344,3.950000762939453,4,0.05834563988764674,-3.0975632449129598,54.4900016784668,-1.440675007273768,54.7400016784668,2.9355426208730138,54.83000183105469,0.05834563988764674
4173,2014-10-13,53.63000106811523,54.13999938964844,53.38999938964844,53.88999938964844,760173.0,-0.009785797281943842,-1.0270224293380483,0.35616230763202184,43.750004806830695,52.185473561644045,1.1779251002639413,0.8252047082837493,-0.3790602375201715,-3.047223679876417,20.788428514325176,0.7700004577636719,0.05296985858399239,-0.852499008178718,-1.890043923974794,0.18504590761735784,-1.371271466076756,-0.3337265502806801,2.43699951171876,11.009249764643386,-34.941043958979165,0.5187724578980379,10,1.1199989318847727,1.1049995422363352,-0.6950016021728445,-2.7875022888183523,5.00999832153321,0,0.09304489584909326,-1.3539833166229496,54.15999984741211,-3.0975632449129598,54.4900016784668,-1.440675007273768,54.7400016784668,0.09304489584909326
4174,2014-10-14,52.93999862670898,53.63000106811523,52.66999816894531,53.349998474121094,963747.0,-0.012865978513218357,-1.0210571119953913,1.5769326701585886,42.217868222232035,51.36179367299893,1.861448639776107,1.43770192779467,0.4072968649485418,-2.3051486129314256,19.169058178220595,0.9600028991699148,0.031309108391070595,-1.4465013504028406,-2.674752660732082,-0.21825004007359894,-2.0606270055674614,-0.8323756952382197,3.0199219055175845,9.310355713755545,-37.7820954704391,0.6141256551646193,10,1.4500007629394602,1.4500007629394602,0.032501220703132105,-1.594999313354485,5.319999694824226,1,0.10653576408481902,-1.0270224293380483,53.63000106811523,-1.3539833166229496,54.15999984741211,-3.0975632449129598,54.4900016784668,0.10653576408481902
4175,2014-10-15,52.0,52.84000015258789,51.81999969482422,52.84000015258789,1117617.0,-0.017755924652305022,1.428572077329349,2.0487816224564446,31.403520630482234,48.50186397932509,2.552541963928533,2.3243917858356866,1.3805541936470007,-1.3232040907785958,18.30667588683557,1.1199989318847585,0.05748786426731556,-2.2770000457763686,-3.9045795043971907,-0.6494205871555465,-3.090789775086776,-1.4632103164659611,3.7625251904296846,5.128210701577827,-40.10840965329561,0.8137897293104107,10,1.8600006103515625,1.9650001525878906,1.1499996185302734,-0.3724994659423828,6.549999237060547,2,0.12000003227820755,-1.0210571119953913,52.93999862670898,-1.0270224293380483,53.63000106811523,-1.3539833166229496,54.15999984741211,0.12000003227820755
4176,2014-10-16,51.47000122070313,52.22999954223633,50.75,52.06000137329102,1669180.0,-0.010192284217247494,2.1828067253777257,0.7023810064441124,26.000022888183565,45.100666718961435,2.7125013878002164,2.791976266653208,1.9106142563563395,-0.7540751347557162,17.693848249232634,1.4799995422363281,0.080407319696576,-2.6764987945556555,-4.732690967386333,-0.6203066217249784,-3.704594880970994,-1.648402708140317,3.9771219300781127,15.859054526633292,-27.4853235826723,1.0280960864153388,10,1.854999542236321,1.9599990844726491,2.1199989318847585,0.417499542236321,7.319999694824212,3,0.13872157024112242,1.428572077329349,52.0,-1.0210571119953913,52.93999862670898,-1.0270224293380483,53.63000106811523,0.13872157024112242
4177,2014-10-17,54.27000045776367,54.27000045776367,51.540000915527344,51.599998474121094,2071632.0,0.05440060560819027,1.0449419580669357,-4.525425920537937,51.05386584238245,45.15390848321299,-0.255451634980119,-0.010946889335428978,-0.8367987213447492,-3.4985045763249616,17.3865567971682,2.7999992370605398,0.013945698883944146,0.12500038146972514,-1.9307640452871482,2.1807648082265985,-0.9028818319087151,1.1528825948481654,0.7074103779394463,100.0,53.79135769012016,1.0278822133784378,10,-1.1100006103515625,-0.8400001525878906,-0.4650001525878906,-2.3824996948242188,4.659999847412109,4,0.07352124249335135,2.1828067253777257,51.47000122070313,1.428572077329349,52.0,-1.0210571119953913,52.93999862670898,0.07352124249335135
4178,2014-10-20,53.86999893188477,54.63000106811523,53.63000106811523,54.02999877929688,1005401.0,-0.007370582688500327,-2.125021606832985,-0.05992499196342465,47.95454269598437,44.16034609713439,-0.022412714636331543,0.3536294304458707,-0.3674648493067352,-3.0458127843125595,16.534569507412854,1.0,-0.1511636428487435,-0.24100112915038352,-2.2910474102951284,1.8090451519943613,-1.266024269722756,0.7840220114219889,-3.1199989318847727,80.41232146877636,33.299818363458435,1.0250231405723707,10,-0.7099990844726634,-0.4399986267089915,-0.0024986267089914804,-1.7874984741211009,5.479999542236321,0,0.07870803346085098,1.0449419580669357,54.27000045776367,2.1828067253777257,51.47000122070313,1.428572077329349,52.0,0.07870803346085098
4179,2014-10-21,53.93000030517578,54.31000137329102,53.40999984741211,53.599998474121094,699992.0,0.001113817978108278,-1.5352188349577358,-2.0625134110578642,41.2066874197824,42.389659261723544,-0.24977110304860872,0.2829313184947253,-0.372448581081656,-3.047290287301408,16.30828461711888,0.9000015258789134,-0.2912997305561902,-0.16499977111816122,-2.2154732093281666,1.8854736670918442,-1.190236490223164,0.8602369479868415,-3.1024002838134734,81.95874818973999,39.820341920726335,1.025236719105002,10,-0.8899993896484375,-0.5,-0.0625,-1.614999771118164,5.579998016357422,1,0.08733541735249406,-2.125021606832985,53.86999893188477,1.0449419580669357,54.27000045776367,2.1828067253777257,51.47000122070313,0.08733541735249406
4180,2014-10-22,54.5,54.599998474121094,53.81999969482422,53.93999862670898,936132.0,0.010569250724990598,1.0526328998288401,1.696964442594926,42.821465548197104,41.3650399130755,-0.9581555315887584,-0.2394906734089659,-0.8609747902837128,-3.5523824960441885,16.312211226103994,0.779998779296875,-0.3700383071581115,0.3670000076293931,-1.6839416234591695,2.4179416387179558,-0.6584708079148882,1.3924708231736744,-3.5963519577026304,96.64945792970163,57.04468806898706,1.025470815544282,10,-1.4799995422363281,-1.0699996948242188,-0.6075000762939453,-2.075000762939453,5.400001525878899,2,0.06899079489051752,-1.5352188349577358,53.93000030517578,-2.125021606832985,53.86999893188477,1.0449419580669357,54.27000045776367,0.06899079489051752
4181,2014-10-23,55.6500015258789,55.75,54.15999984741211,54.29999923706055,874138.0,0.021100945428970563,1.051614109956857,2.410712461086734,52.76499619848727,42.13033047250689,-2.1526846669246282,-1.3375689712623497,-1.927677448286623,-4.633323821378575,16.614216838424,1.5900001525878906,-0.4577502001550471,1.4405014038085895,-0.7196300105826481,3.600632818199827,0.36043569661296715,2.520567111004212,-4.67182642306517,97.62473881550436,58.38754328049143,1.0800657071956197,10,-2.400001525878899,-2.220001220703118,-1.7575016021728445,-3.2250022888183523,3.7399978637695384,3,0.05211136804431282,1.0526328998288401,54.5,-1.5352188349577358,53.93000030517578,-2.125021606832985,53.86999893188477,0.05211136804431282
4182,2014-10-24,56.68000030517578,57.02999877929688,55.86999893188477,56.0,1778321.0,0.01850851304681278,-1.4680783715343533,0.5037030757710647,59.302337772523074,43.85836746869494,-3.115229102101516,-2.302089031351585,-2.8619807880528896,-5.579827817805253,16.546783281739074,1.379997253417983,-0.5194194541841171,2.3540000915527344,-0.07288800234767479,4.7808881854531435,1.1405560446025262,3.5674441385029425,-5.510952206474599,90.3315310112848,50.132039002018054,1.213444046950206,10,-2.7900009155273438,-2.7900009155273438,-2.7875003814697266,-4.255001068115234,3.279998779296875,4,0.037226545500898434,1.051614109956857,55.6500015258789,1.0526328998288401,54.5,-1.5352188349577358,53.93000030517578,0.037226545500898434
4183,2014-10-27,56.63999938964844,57.52999877929688,56.2599983215332,56.9000015258789,958469.0,-0.0007057324508110696,-1.4901865453947212,-0.3823559110951438,59.61741155256905,45.79165006095461,-2.9093027910350813,-2.172646068947074,-2.7041439646403234,-5.452523686237001,17.316607234271803,1.270000457763679,-0.5347435699602698,2.1864992141723647,-0.4472994832821158,4.820297911626845,0.8695998654451245,3.503398562899605,-5.1192942501115155,78.39806746645691,35.527205966115275,1.3168993487272396,10,-2.5,-2.5,-2.784998893737793,-4.215000152587891,2.7600021362304616,0,0.040430807560104975,-1.4680783715343533,56.68000030517578,1.051614109956857,55.6500015258789,1.0526328998288401,54.5,0.040430807560104975
4184,2014-10-28,56.849998474121094,57.09000015258789,56.599998474121094,56.599998474121094,674646.0,0.0037076109946256874,-2.920013427734375,-0.9615305613427887,61.07028447706843,49.087957155019744,-2.8008841905913258,-2.2939071363840853,-2.8301229422769865,-5.576545040156674,18.074774220059396,0.4900016784667969,-0.48015525575394946,2.265498352050784,-0.5740822634287,5.105078967530268,0.8457080443110385,3.6852886597905297,-4.848549843403376,81.67114628082332,35.734660739604706,1.4197903077397436,10,-2.7099990844726562,-2.7099990844726562,-2.9799985885620117,-4.424999237060547,2.8700027465820384,1,0.04397537497099546,-1.4901865453947212,56.63999938964844,-1.4680783715343533,56.68000030517578,1.051614109956857,55.6500015258789,0.04397537497099546
4185,2014-10-29,57.52000045776367,58.11999893188477,56.95000076293945,57.15999984741211,890162.0,0.01178543538479726,-2.000000000000018,1.44000244140625,65.22611751409141,53.44641211345395,-2.9117294098614153,-2.9397891263425606,-3.4017512875474125,-6.1503715684930995,18.13273764225657,1.270000457763679,-0.34366114049573326,2.824500274658206,-0.29282276070708946,5.941823310023501,1.2658387569755618,4.38316179234085,-5.076267815159618,84.84851987785245,34.20046477010157,1.5586615176826466,10,-2.690000534057617,-3.085000991821289,-3.552499771118164,-5.095001220703125,1.7599983215332102,2,0.03459662461635005,-2.920013427734375,56.849998474121094,-1.4901865453947212,56.63999938964844,-1.4680783715343533,56.68000030517578,0.03459662461635005
4186,2014-10-30,58.18000030517578,58.2599983215332,56.849998474121094,57.5,1258647.0,0.011474267075097577,2.3571571298819256,1.8888865341414827,69.55252647558804,55.501818850476795,-2.8159469299017843,-3.5842982807738437,-3.951423344738757,-6.7094614933548655,17.569108645809862,1.4099998474121094,-0.10611079972979098,3.3580001831054673,-0.10821912552037816,6.824219491731313,1.6248905287925481,5.0911098374183865,-5.168641033643652,96.65280180807119,39.212539779587104,1.7331096543129219,10,-2.345001220703125,-3.6750011444091797,-4.210000038146973,-5.727500915527344,1.4099998474121094,3,0.029563444683414764,-2.000000000000018,57.52000045776367,-2.920013427734375,56.849998474121094,-1.4901865453947212,56.63999938964844,0.029563444683414764
4187,2014-10-31,58.5,59.08000183105469,58.2599983215332,58.81999969482422,1380308.0,0.005500166606148271,-1.0500009536706785,-0.470587575312188,74.18072112527102,58.41583867595308,-2.7634240834789665,-3.838851101458765,-4.164451131529127,-6.924548330012364,17.113448557547496,0.9000015258789062,0.32806275545799934,3.5114997863769517,-0.32521611343170065,7.348215686185604,1.5931418364726255,5.429857736281278,-4.858804042467739,79.43258477883576,15.45324807799652,1.9183579499043248,10,-2.2549991607666016,-3.5849990844726562,-4.607500076293945,-5.989999771118164,1.5999984741210938,4,0.015213664780315161,2.3571571298819256,58.18000030517578,-2.000000000000018,57.52000045776367,-2.920013427734375,56.849998474121094,0.015213664780315161
4188,2014-11-03,58.22000122070313,58.68000030517578,57.66999816894531,57.95000076293945,935874.0,-0.004786303919604551,-1.4337235328452393,-0.8437522351763329,77.32920640474273,62.42945189650423,-2.013195714376934,-3.477227483300986,-3.781107495202882,-6.5404392732190715,17.058491635085204,1.0100021362304688,0.8932228616970477,3.0665008544921974,-1.0326711408930507,7.165672849877446,1.0169148567995734,5.1160868521848215,-3.817372440877733,65.32260297361431,-5.341818903182627,2.049585997692623,11,-1.770000457763679,-3.3050003051757884,-4.220001220703132,-5.710000991821296,1.2399978637695241,0,0.029886599575521533,-1.0500009536706785,58.5,2.3571571298819256,58.18000030517578,-2.000000000000018,57.52000045776367,0.029886599575521533
4189,2014-11-04,58.02999877929688,59.1500015258789,57.2400016784668,58.5,1210839.0,-0.003263525204782791,1.158186708506117,-1.7407423105722728,83.83836308025349,66.9868849556216,-1.3191721427077923,-3.1992231305516086,-3.5000877391091336,-6.2505259539217874,17.51509943579317,1.9099998474121023,1.0951479371606112,2.716498565673838,-1.5748107737534554,7.0078079051011315,0.5708438959601878,4.862153235387488,-2.9725377722993827,51.30429302143572,-26.507825056261417,2.1456546697136476,11,-1.3749980926513743,-3.079998016357429,-4.024998664855964,-5.519998550415046,1.5500030517578054,1,0.023608526200258773,-1.4337235328452393,58.22000122070313,-1.0500009536706785,58.5,2.3571571298819256,58.18000030517578,0.023608526200258773
4190,2014-11-05,58.77999877929688,59.02999877929688,58.13999938964844,58.45000076293945,932894.0,0.01292434974628276,1.1445819679288707,-0.70212161547954,90.03282392737302,71.12775470327558,-1.5625238624952331,-3.827263834556078,-4.160406775406834,-6.899790182602949,17.50501153366761,1.0,1.408271295844095,3.2644987106323313,-1.2856771836860759,7.8146746049507385,0.9894107634731242,5.5395866577915385,-3.067731289278356,83.91294540677944,-1.6641136771842753,2.275087947159205,11,-1.2699985504150462,-3.829998016357429,-4.719999313354499,-6.269998550415046,1.6599998474120952,2,0.01599187582387862,1.158186708506117,58.02999877929688,-1.4337235328452393,58.22000122070313,-1.0500009536706785,58.5,0.01599187582387862
4191,2014-11-06,58.5,58.66999816894531,57.290000915527344,58.31999969482422,1220742.0,-0.004763504340110747,4.30771600862714,0.5454587490029591,81.99694939844984,73.64937821726745,-0.9339533542989997,-3.4060737930430562,-3.7869735530312596,-6.506568064703366,17.186881202194577,1.4899978637695384,1.8100455232631987,2.7840000152587905,-1.9264825110085297,7.494482541526111,0.4287587521251339,5.139241278392447,-2.237695064243816,65.9685037797464,-17.049505375117846,2.3552412631336583,11,-0.7950000762939453,-3.549999237060547,-4.3125,-5.989999771118164,0.5999984741210938,3,0.01333331246661329,1.1445819679288707,58.77999877929688,1.158186708506117,58.02999877929688,-1.4337235328452393,58.22000122070313,0.01333331246661329
4192,2014-11-07,57.31999969482422,57.91999816894531,56.43999862670898,57.33000183105469,1440129.0,-0.02017094538762021,1.4874050328578416,-0.05556732929258679,73.34234957375033,75.17437133073203,0.3870840229269845,-2.0840459859246323,-2.5317717044218853,-5.220653289946647,17.29934337430577,2.0600013732910227,2.1634083483380167,1.4459997177124038,-3.256708694179565,6.148708129604373,-0.9053544882335771,3.7973539236583846,1.8300018310546804,32.47232939805294,-48.77367631570035,2.351354205945983,11,0.47500038146971946,-2.3699989318847656,-2.7074995040893555,-4.504999160766602,0.9799995422363281,4,0.039602241274412364,4.30771600862714,58.5,1.1445819679288707,58.77999877929688,1.158186708506117,58.02999877929688,0.039602241274412364
4193,2014-11-10,58.61999893188477,58.61999893188477,56.9000015258789,57.43999862670898,1205548.0,0.022679679762418692,1.9152490867358374,-117.97482837528746,77.17264221459284,76.96352219045697,-0.6733228940728182,-3.1526787297138767,-3.7511960236091397,-6.406742061235356,18.2751594632682,1.7199974060058736,2.3898042635424375,2.4964990615844798,-2.234327964291275,7.227326087460234,0.1310855486466025,4.861912574522357,0.4758025360107254,80.44272963115769,-0.6836607445163168,2.3654135129378755,11,-0.8249988555908345,-3.6699981689453196,-3.917498588562019,-5.8049983978271555,1.2900009155273366,0,0.025247348502275724,1.4874050328578416,57.31999969482422,4.30771600862714,58.5,1.1445819679288707,58.77999877929688,0.025247348502275724
4194,2014-11-11,58.58000183105469,58.86999893188477,58.27999877929688,58.43000030517578,626710.0,-0.0006823115243751454,-1.622196226031312,0.12711990430931214,75.18520123238288,78.0700870480449,-0.4046733612145843,-2.812690138661594,-3.6326513603490582,-6.250473588455556,19.67301200529528,0.5900001525878906,2.4775171031391707,2.174501800537108,-2.4279616259926655,6.776965227066881,-0.12672991272777523,4.475733513801991,0.4626835800170781,82.62560147756895,3.319731095700419,2.301231713264885,11,-0.7850017547607493,-3.6300010681152344,-3.8325014114379883,-5.75250244140625,0.5099983215332031,1,0.015022144518805014,1.9152490867358374,58.61999893188477,1.4874050328578416,57.31999969482422,4.30771600862714,58.5,0.015022144518805014
4195,2014-11-12,58.2400016784668,58.43000030517578,57.77999877929688,58.349998474121094,664485.0,-0.005804031102089269,3.8148179544779706,-0.7333045114694065,67.76406846782544,77.87136949162684,0.0538638867284007,-2.088303699403781,-3.21643499622769,-5.798431677697948,20.17864573488412,0.8000030517578054,2.570019690926088,1.5225015640258803,-2.6482680303538046,5.693271158405565,-0.5628832331639586,3.6078863612157193,0.7506299969177164,74.07419035807901,-2.794072769298353,2.0853847971898425,11,-0.44500160217285867,-3.2900009155273438,-3.4425010681152344,-5.412502288818359,1.7599983215332031,2,0.023008243715132437,-1.622196226031312,58.58000183105469,1.9152490867358374,58.61999893188477,1.4874050328578416,57.31999969482422,0.023008243715132437
4196,2014-11-13,58.61000061035156,58.7400016784668,58.0,58.33000183105469,674169.0,0.006353003455038753,1.740742310572345,-2.5455176001387203,64.5550611214869,76.80185171342862,-0.27795493890365464,-1.9984255548556007,-3.5162748798598997,-6.052301510362092,19.93298091711797,0.7400016784667969,2.6503861567483327,1.5355005264282227,-1.901882174887426,4.972883227743871,-0.1831908242295981,3.2541918770860434,0.3296184040594383,89.30048193905881,13.551319814336779,1.7186913506578232,11,-0.8150005340576243,-3.6599998474121094,-3.8125,-5.782501220703125,1.9399986267089844,3,0.031223306556905417,3.8148179544779706,58.2400016784668,-1.622196226031312,58.58000183105469,1.9152490867358374,58.61999893188477,0.031223306556905417
4197,2014-11-14,58.2599983215332,59.06000137329102,58.13999938964844,58.790000915527344,748345.0,-0.0059717161776746686,-1.3896141213073194,-1.892874659400545,61.671464354835045,75.0621025967722,0.03846825441382862,-1.4062765713639749,-3.0942207830955297,-5.611296476373717,21.591078039291812,0.9200019836425852,2.623816486589888,0.9859983444213896,-2.2215021741262717,4.193498862969051,-0.6177519148524411,2.58974860369522,-1.8199996948242259,62.962819061478356,-11.936925052718266,1.6037502592738306,11,-0.4649982452392649,-3.30999755859375,-3.4624977111816406,-5.317497253417969,3.3500022888183594,4,0.014418128678136632,1.740742310572345,58.61000061035156,3.8148179544779706,58.2400016784668,-1.622196226031312,58.58000183105469,0.014418128678136632
4198,2014-11-17,58.11000061035156,58.40999984741211,57.47000122070313,57.75,686222.0,-0.0025746260814120125,-1.0434793425439266,-0.6792431101866313,59.156995924704034,72.31972846837782,0.1913432397638246,-0.9721861364089932,-2.8817777249142296,-5.384055921087835,22.835100125207415,0.9399986267089773,2.482371472779718,0.6240005493164062,-2.170018484620094,3.4180195832529066,-0.7730089676518475,2.02101006628466,-1.6176019287109469,40.251530077325135,-32.39577787475698,1.3970095169682508,11,-0.3600006103515625,-3.1599998474121094,-3.2674999237060547,-5.167499542236328,3.0699996948242188,0,0.0032696373208287444,-1.3896141213073194,58.2599983215332,1.740742310572345,58.61000061035156,3.8148179544779706,58.2400016784668,0.0032696373208287444
4199,2014-11-18,58.63999938964844,58.77000045776367,58.099998474121094,58.099998474121094,723209.0,0.009120612179144727,-1.4814846211446897,1.5,58.30860475343392,68.79481522682903,-0.2715876631557208,-1.1923644421382775,-3.361227740777103,-5.8216090936505225,24.417383743205104,0.6700019836425781,2.2700160668090774,0.918499374389647,-1.3599327660123137,3.1969315147916078,-0.22071669581133335,2.0577154445906274,-2.096248654174815,73.58478343797714,2.378365516836709,1.1392160702009815,11,-0.8899993896484375,-3.6899986267089844,-3.8974990844726562,-5.57499885559082,2.9099998474121094,1,0.02165757965522519,-1.0434793425439266,58.11000061035156,-1.3896141213073194,58.2599983215332,1.740742310572345,58.61000061035156,0.02165757965522519
4200,2014-11-19,58.2599983215332,58.86999893188477,57.97999954223633,58.599998474121094,591867.0,-0.006480236563275232,1.0227234304490336,-0.6296288447138275,50.61918014655298,65.30839642106271,0.03005486616765296,-0.5441283680417683,-2.9504927574681403,-5.345563595182895,25.808778640486462,0.8899993896484446,2.035178021523862,0.35049839019775675,-1.3579013255184265,2.05889810591394,-0.5037014676603349,1.2046982480558484,-1.6659225733032343,49.68534748529858,-17.546225951038778,0.8541998578580928,11,-0.5099983215332031,-3.30999755859375,-3.8699989318847656,-5.194997787475586,3.5900001525878906,2,0.01424651313022629,-1.4814846211446897,58.63999938964844,-1.0434793425439266,58.11000061035156,-1.3896141213073194,58.2599983215332,0.01424651313022629
4201,2014-11-20,58.54999923706055,58.54999923706055,57.79999923706055,58.22999954223633,596237.0,0.0049777020920400705,3.6875044703526214,-0.941175150624376,50.38879676788771,62.75800166485574,-0.2817352717224182,-0.6384634556603288,-3.2038219355348687,-5.543724555978557,26.35999777873319,0.75,1.7666997430339748,0.4954994201660128,-0.8615792942451179,1.8525781345771435,-0.18303993703955257,1.1740387773715781,-1.9066049763293549,67.92439702597548,2.1437956137247483,0.6785393572055637,11,-0.5699977874755859,-3.5999984741210938,-4.63749885559082,-5.48499870300293,2.220001220703125,3,0.024765171337895353,1.0227234304490336,58.2599983215332,-1.4814846211446897,58.63999938964844,-1.0434793425439266,58.11000061035156,0.024765171337895353
4202,2014-11-21,58.790000915527344,58.93000030517578,58.38000106811523,58.63000106811523,985144.0,0.0040990893525900685,1.5000043348968184,0.5000000000000222,54.46009193480979,60.234384967102066,-0.325520625983863,-0.7507768529980581,-3.389099855192825,-5.695466132274774,26.247871497922038,0.549999237060554,1.3553786992515384,0.6300010681152344,-0.599205381578642,1.8592075178091108,0.015397843268296185,1.2446042929621726,-2.098274512544954,90.41099469599975,23.557396604017697,0.614603224846937,11,-0.5249996185302663,-3.4449996948242188,-5.412500381469727,-5.545000076293945,2.4599990844726562,4,0.029937035110138233,3.6875044703526214,58.54999923706055,1.0227234304490336,58.2599983215332,-1.4814846211446897,58.63999938964844,0.029937035110138233
4203,2014-11-24,58.93000030517578,58.959999084472656,58.349998474121094,58.54999923706055,522320.0,0.0023813469547244726,1.772738701091527,2.3750089407051376,57.09780793168672,58.22467460035806,-0.4659181743285288,-0.7488105499375308,-3.4577580796220673,-5.75371836798886,25.842101717998617,0.6100006103515625,1.1456603592162722,0.6555004119873047,-0.39052459119093896,1.7015254151655483,0.13248791039818286,1.1785129135764265,-2.1909084027872154,97.41389799629712,27.41225281060423,0.5230125015891229,11,-0.6649990081787038,-2.6499996185302734,-5.635000228881836,-5.5,2.229999542236328,0,0.04547769033254867,1.5000043348968184,58.790000915527344,3.6875044703526214,58.54999923706055,1.0227234304490336,58.2599983215332,0.04547769033254867
4204,2014-11-25,59.349998474121094,59.68999862670898,58.86999893188477,58.93000030517578,1006664.0,0.007127068840493855,-2.0370307577106477,1.105255232645686,54.742098301220366,56.777789026290826,-0.8551322493309925,-1.024435179850613,-3.8129589852783496,-6.0886972008843046,25.601601763098003,0.8199996948242045,1.082342049559145,0.9504985809326172,0.03142669619865757,1.8695704656665768,0.49096263856564093,1.4100345232995934,-2.5644883823144795,82.01056812768978,13.199841831476363,0.45953594236697937,11,-0.7699985504150391,-2.799999237060547,-6.054998397827148,-5.9199981689453125,1.220001220703125,1,0.030834067027864176,1.772738701091527,58.93000030517578,1.5000043348968184,58.790000915527344,3.6875044703526214,58.54999923706055,0.030834067027864176
4205,2014-11-26,59.5099983215332,59.86000061035156,59.349998474121094,59.349998474121094,544052.0,0.002695869444409027,-5.37503278258589,0.38095367847411443,58.573846182741605,56.11320958865246,-0.9119380284051601,-1.0832437632603273,-3.8833669069099273,-6.159728649570653,24.841422114948095,0.5100021362304688,0.8486303519333873,1.0109985351562472,0.06242894258475218,1.9595681277277421,0.5367137388705032,1.485283331441991,-2.608308688330496,83.00960895675506,13.267670915375447,0.4742847962857461,11,-0.8449974060058594,-2.6699981689453125,-6.274997711181641,-6.079998016357422,3.75,2,0.034279969300371915,-2.0370307577106477,59.349998474121094,1.772738701091527,58.93000030517578,1.5000043348968184,58.790000915527344,0.034279969300371915
4206,2014-11-27,59.9000015258789,60.06999969482422,59.5,59.5,575636.0,0.006553574447078603,-1.8499876022811803,2.5000119209402794,75.29414316637909,57.62684056771291,-1.2289481469119465,-1.4100772218311093,-4.173853054717625,-6.455915837520919,24.021582470002105,0.5699996948242188,0.6590339719141625,1.3150016784667926,0.19230752347144175,2.4376958334621435,0.7536546009691207,1.8763487559644645,-2.8208132340472574,90.11639254094102,15.013197096014082,0.5613470774976753,11,-1.1300010681152273,-2.785001754760735,-6.675001144409173,-6.470001220703118,2.359996795654304,3,0.03255420531833764,-5.37503278258589,59.5099983215332,-2.0370307577106477,59.349998474121094,1.772738701091527,58.93000030517578,0.03255420531833764
4207,2014-11-28,59.38999938964844,59.88000106811523,59.02000045776367,59.54999923706055,761508.0,-0.008514225763585737,1.0975534869440409,-0.3999980926586502,58.93271708142997,57.60192069623801,-0.6054703351430959,-0.8748329927399396,-3.575300564222424,-5.851795639835544,22.56440055749036,0.8800010681152273,0.5732210660590766,0.7604995727539077,-0.417214057897084,1.9382132034048993,0.1716427574284154,1.3493563880794,-2.0715461855773896,60.46512659463104,-13.385870865238822,0.5888568153254945,11,-0.4549999237060547,-1.4200000762939453,-6.049999237060547,-5.959999084472656,3.4000015258789062,4,0.023236253279971697,-1.8499876022811803,59.9000015258789,-5.37503278258589,59.5099983215332,-2.0370307577106477,59.349998474121094,0.023236253279971697
4208,2014-12-01,59.959999084472656,60.13000106811523,58.84000015258789,58.9000015258789,663288.0,0.009597570309515246,-1.1864416642420594,-6.624991059294802,64.25615828773832,58.262759977827386,-0.9895078697272766,-1.3784673781477323,-4.05636022232148,-6.3263611920787355,21.709407927974866,1.2900009155273366,0.5156339246969708,1.2434993743896499,-0.05746821714792105,2.5444669659272208,0.5930155786208644,1.8939831701584353,-2.4214221611413578,86.82156100849926,13.498841346262566,0.6504837957687852,12,-0.9949989318847656,-1.7649993896484375,-6.069999694824219,-6.069999694824219,3.0600013732910156,0,0.021514358492733976,1.0975534869440409,59.38999938964844,-1.8499876022811803,59.9000015258789,-5.37503278258589,59.5099983215332,0.021514358492733976
4209,2014-12-02,59.4000015258789,60.43000030517578,59.36999893188477,60.09000015258789,686054.0,-0.009339519131826957,-1.8266559516604368,-0.6509435999309058,61.462445974176106,59.467567292007736,-0.34684074876295057,-0.7489702144442205,-3.4024247449366527,-5.670502536167916,20.649771985413064,1.0600013732910085,0.49296741135398037,0.6150016784667898,-0.6780160102257966,1.9080193671593761,-0.03150716587950342,1.261510522813083,-1.6022821880692106,35.22020877668144,-36.43740614020283,0.6465088443462932,12,-0.2850017547607351,-0.9650020599365163,-5.260002136230462,-5.260002136230462,4.049999237060554,1,0.02962960061148201,-1.1864416642420594,59.959999084472656,1.0975534869440409,59.38999938964844,-1.8499876022811803,59.9000015258789,0.02962960061148201
4210,2014-12-03,59.72000122070313,59.790000915527344,59.33000183105469,59.459999084472656,509968.0,0.005387200111178769,1.2999866486105018,-0.3768154401561329,61.077845679191,60.655239393263656,-0.4894281585337765,-1.0487041009134614,-3.6063900145170606,-5.893324048887216,19.515308425339256,0.45999908447265625,0.5181449838069341,0.8880012512207074,-0.47090871120645517,2.24691121364787,0.2085462700071261,1.5674562324342887,-1.6064081668095156,55.345973815345126,-13.498309401613334,0.6794549812135808,12,-0.3300018310546946,-1.2850017547607493,-5.580001831054695,-5.580001831054695,4.229999542236321,2,0.014233061901318456,-1.8266559516604368,59.4000015258789,-1.1864416642420594,59.959999084472656,1.0975534869440409,59.38999938964844,0.014233061901318456
4211,2014-12-04,59.27999877929688,60.0,59.2400016784668,59.790000915527344,703422.0,-0.007367756738318909,-1.5762814876118554,-1.9615305613426814,60.00000000000006,61.27078473384035,0.07265486096582663,-0.5768450815508217,-3.065323957665683,-5.377275178830608,19.258510786653225,0.7599983215332031,0.5076298339540415,0.40899887084961506,-0.954555417147418,1.772553158846648,-0.27277827314890146,1.0907760148481316,-0.8884368552494024,27.672866948650785,-40.18390073791321,0.6817771439985149,12,0.1100006103515554,-0.8449993133544993,-4.647499084472663,-4.844999313354499,5.62000274658201,3,0.0671389950100052,1.2999866486105018,59.72000122070313,-1.8266559516604368,59.4000015258789,-1.1864416642420594,59.959999084472656,0.0671389950100052
4212,2014-12-05,59.59000015258789,59.9000015258789,59.02999877929688,59.599998474121094,471877.0,0.005229442976967036,1.8524473294186268,0.019604469908896707,64.06842079689372,62.04529727441891,-0.12508692402727206,-0.7463287288344418,-3.2759904667454123,-5.6086554422454,19.679499141261925,0.870002746582017,0.6046261731820906,0.6055002212524414,-0.5808516385083493,1.7918520810132321,0.012324291372046048,1.1986761511328368,-0.953825622805013,47.16980679399917,-23.180034945592098,0.5931759298803967,12,0.04500007629394531,-1.1550006866455078,-4.420001029968262,-5.085000991821289,6.520000457763672,4,0.044806144690525906,-1.5762814876118554,59.27999877929688,1.2999866486105018,59.72000122070313,-1.8266559516604368,59.4000015258789,0.044806144690525906
4213,2014-12-08,60.099998474121094,60.31999969482422,59.47000122070313,59.599998474121094,537467.0,0.00855845477810524,-1.2368542574337171,-50.008393742846245,63.931274369629215,63.06631683757545,-0.5047472157555859,-1.2013584138571787,-3.670297823923633,-6.025890251383196,19.807746746873576,0.8499984741210866,0.7053437831666685,1.0414985656738267,-0.23065270637268753,2.313649837720341,0.4054229296505696,1.6775742016970838,-1.2485648512910643,76.42846632988363,6.219817684758965,0.636075636023258,12,-0.4649982452392578,-1.664999008178711,-4.519997596740723,-5.18499755859375,5.630004882812514,0,0.04475877719971244,1.8524473294186268,59.59000015258789,-1.5762814876118554,59.27999877929688,1.2999866486105018,59.72000122070313,0.04475877719971244
4214,2014-12-09,59.459999084472656,60.25,59.20000076293945,59.83000183105469,634141.0,-0.010648908583983041,-1.359550465479109,-0.7400054931640625,60.90909027856287,63.32578840377781,0.17041795401200943,-0.5186426215019395,-2.924172310954418,-5.288083231394793,19.66452783012916,1.0499992370605469,0.7493567969600505,0.35749931335449503,-0.9058107498553909,1.620809376564381,-0.27415571825044793,0.989154344959438,-0.43000030517577414,33.333333333332966,-37.8408531003299,0.6316550316049446,12,0.1750011444091797,-1.0249996185302734,-3.777498245239258,-4.5449981689453125,4.75,1,0.05987220699807705,-1.2368542574337171,60.099998474121094,1.8524473294186268,59.59000015258789,-1.5762814876118554,59.27999877929688,0.05987220699807705
4215,2014-12-10,59.58000183105469,60.2400016784668,59.31999969482422,59.790000915527344,553205.0,0.002018209694412354,-1.5205417890325346,0.5675608800544364,59.66230302978253,61.588917277489315,0.06860391100999408,-0.5619184904833503,-2.9689609667885577,-5.307629524287975,19.978120695446982,0.9200019836425781,0.7711888363226791,0.4105020523071303,-0.8012907680132173,1.622294872627478,-0.19539435785303993,1.0163984624673006,-0.3820028686523358,42.6358652259538,-27.753527954103397,0.6058964101601734,12,0.05499839782714844,-1.1450023651123047,-3.777501106262207,-4.630001068115234,3.9299964904785156,2,0.06495466285581109,-1.359550465479109,59.459999084472656,-1.2368542574337171,60.099998474121094,1.8524473294186268,59.59000015258789,0.06495466285581109
4216,2014-12-11,60.43999862670898,60.52000045776367,59.72999954223633,59.72999954223633,1019612.0,0.014434319725147082,-1.2253575611695555,-3.380962761126215,63.86552520681102,62.13700706919831,-0.7897942348015548,-1.346840132280171,-3.7534830283465013,-6.062346721418386,20.19546669471563,0.9399986267089844,0.8079528221466177,1.1789989471435476,-0.12756602320683186,2.485563917493927,0.5257164619683579,1.8322814323187373,-1.2399978637695241,94.63075564203281,25.66795571423343,0.6532824851751883,12,-0.759998321533196,-1.9599990844726491,-4.209998130798333,-5.489997863769524,5.3500022888183665,3,0.058074159761469124,-1.5205417890325346,59.58000183105469,-1.359550465479109,59.459999084472656,-1.2368542574337171,60.099998474121094,0.058074159761469124
4217,2014-12-12,59.099998474121094,60.25,59.06999969482422,60.18999862670898,756515.0,-0.022170750877478107,-1.0521785281873517,-1.535213462137743,51.188798130531985,60.68507816284205,0.5640601766115338,0.0625229632626656,-2.3365486246434983,-4.630895562854221,19.902591307271646,1.3699989318847585,0.775104712605966,-0.2030012130737333,-1.4253733469400771,1.0193709207926105,-0.8141872800069052,0.4081848538594386,1.4200019836425781,2.068880242246303,-60.68039401837107,0.6111860669331718,12,0.6750011444091797,-0.6199989318847656,-2.77249813079834,-4.149997711181641,7.069999694824219,4,0.0981388020559344,-1.2253575611695555,60.43999862670898,-1.5205417890325346,59.58000183105469,-1.359550465479109,59.459999084472656,0.0981388020559344
4218,2014-12-15,58.29999923706055,59.77999877929688,58.29999923706055,59.2599983215332,853200.0,-0.013536366458805515,-2.0833353201567353,0.8807329817279583,43.02789591401988,58.63679482282468,1.2335460715676092,0.9249067012939918,-1.4592654996253316,-3.7393367660949295,19.909691870891695,1.4799995422363352,0.5896176429438356,-1.012500381469728,-2.1982382500397506,0.17323748710029463,-1.6053693157547428,-0.4196314471847131,2.220001220703125,0.0,-57.82138850161683,0.5928689342850125,12,1.1100006103515625,0.4100017547607422,-1.9274988174438477,-3.3499984741210938,7.210002899169922,0,0.13396228945962485,-1.0521785281873517,59.099998474121094,-1.2253575611695555,60.43999862670898,-1.5205417890325346,59.58000183105469,0.13396228945962485
4219,2014-12-16,59.90999984741211,59.90999984741211,57.70000076293945,58.33000183105469,1381883.0,0.02761579127651359,1.7974707076755185,-1.6458328366274866,52.22717915561835,57.65338743131662,-0.3313482244593047,-0.6166881906010531,-2.9687791530705923,-5.242456520177512,19.71116609721163,2.2099990844726562,0.5878709877375883,0.5340002059936495,-0.6360184892322849,1.7040189012195839,-0.05100914161931769,1.1190095536066167,0.5212005615234361,78.36877034167246,22.753115001089697,0.5850093476129685,12,-0.7999992370605469,-0.9149990081787109,-3.53749942779541,-4.959999084472656,6.530002593994141,1,0.09714577740518715,-2.0833353201567353,58.29999923706055,-1.0521785281873517,59.099998474121094,-1.2253575611695555,60.43999862670898,0.09714577740518715
4220,2014-12-17,59.09000015258789,59.72000122070313,58.959999084472656,59.45000076293945,798318.0,-0.01368719240381766,-1.4516089337353333,-0.22784877362157674,45.69606064598517,56.06406083642607,0.43570708432175564,0.28320128418106094,-2.0528477282490485,-4.322692091155929,19.617784087532684,0.9500007629394531,0.4829153350029003,-0.3274995803833036,-1.3842447728686764,0.7292456121020692,-0.8558721766259936,0.20087301585938633,1.1773282775878897,49.29076383233728,-1.8797824727281025,0.5283725962426873,12,0.020000457763671875,-0.09499931335449219,-2.7174997329711914,-4.1399993896484375,6.710002899169922,2,0.08664746858458972,1.7974707076755185,59.90999984741211,-2.0833353201567353,58.29999923706055,-1.0521785281873517,59.099998474121094,0.08664746858458972
4221,2014-12-18,60.0,60.0,58.91999816894531,60.0,886644.0,0.015400234304657534,1.0,-0.0,53.10907625974478,54.846355887853974,-0.4038937763142769,-0.540299772666792,-2.8463041831977165,-5.13540474889097,19.58567107002701,1.0800018310546875,0.4518511902318352,0.5100002288818359,-0.49378196061858404,1.513782418382256,0.008109134131622397,1.0118913236320495,0.11328877014160099,90.19607549811734,38.540559702018186,0.5018910947502117,12,-0.8899993896484375,-1.0049991607666016,-3.627499580383301,-5.049999237060547,5.6399993896484375,3,0.05849997202555346,-1.4516089337353333,59.09000015258789,1.7974707076755185,59.90999984741211,-2.0833353201567353,58.29999923706055,0.05849997202555346
4222,2014-12-19,60.54999923706055,60.86999893188477,60.0,60.4900016784668,1432675.0,0.00916665395100913,1.4857220708446566,100.0,53.013280527620715,53.63324546096414,-0.8978108367114004,-1.0031139225023153,-3.2603275433270227,-5.605007530218494,19.54257452983617,0.8699989318847727,0.413452670007203,0.9719995498657212,-0.08078817944421957,2.024787279175662,0.44560568521075083,1.4983934145206916,-2.8499984741210938,89.9053665721614,40.934303738268746,0.5263938646549713,12,-1.2649993896484375,-1.3799991607665945,-4.177498817443848,-5.599998474121094,5.039997100830064,4,0.08654007835659194,1.0,60.0,-1.4516089337353333,59.09000015258789,1.7974707076755185,59.90999984741211,0.08654007835659194
4223,2014-12-22,61.61000061035156,61.75,60.68000030517578,60.68000030517578,707431.0,0.017506216129598684,-1.3010738574370164,15.50063580874873,60.73857574267964,53.614299401421555,-1.9233543294290243,-1.9521284762533995,-4.152146144266325,-6.559908845977191,19.795561608520114,1.2000007629394531,0.4432189047809274,1.898000907897952,0.5512915472314432,3.244710268564461,1.2246462275646977,2.5713555882312065,-3.8465998840332034,96.54322429576436,43.93946641508481,0.6733546803332553,12,-1.885000228881836,-2.0,-5.237500190734863,-6.659999847412109,3.2900009155273295,0,0.07401391841290761,1.4857220708446566,60.54999923706055,1.0,60.0,-1.4516089337353333,59.09000015258789,0.07401391841290761
4224,2014-12-23,61.18000030517578,62.22999954223633,61.02000045776367,61.88000106811523,396413.0,-0.0069793913474419655,-1.372546159686148,-0.7526887454162045,57.019225337802375,53.32062410231265,-1.3675235890608022,-1.4524683293690472,-3.533247899152954,-6.016022952087724,19.65567038668502,1.2099990844726562,0.4169240793790152,1.3765005111694322,-0.1082471746576843,2.8612481969965486,0.6341266682558739,2.1188743540829904,-3.2571356079101577,68.2779818300628,15.359280880290427,0.7423738429135571,12,-1.2150001525878906,-1.2150001525878906,-4.829999923706055,-6.229999542236328,3.720001220703111,1,0.07077479257038144,-1.3010738574370164,61.61000061035156,1.4857220708446566,60.54999923706055,1.0,60.0,0.07077479257038144
4225,2014-12-29,61.54999923706055,61.72000122070313,61.0099983215332,61.13000106811523,387355.0,0.00604771052695563,-1.1515119988902975,-0.5999967302630665,60.987419620841905,53.00083459276052,-1.5965895636947423,-1.7516050503572984,-3.6758512033065216,-6.295653395256615,19.384793952282642,0.710002899169929,0.36439893047341343,1.6444993972778335,-0.024240848263843873,3.3132396428195108,0.8101292745069983,2.4788695200486686,-3.3687064490966776,79.45619265711417,22.379744311475065,0.8343701227708369,12,-1.5849990844726562,-1.5849990844726562,-5.19999885559082,-6.599998474121094,3.5700035095214844,0,0.07944765661997488,-1.372546159686148,61.18000030517578,-1.3010738574370164,61.61000061035156,1.4857220708446566,60.54999923706055,0.07944765661997488
4226,2014-12-30,61.849998474121094,61.849998474121094,61.0,61.41999816894531,402779.0,0.004874073773828869,2.953478469154202,1.0238147138964404,60.949608642214905,54.08536909405862,-1.8724554610032982,-2.000596602406958,-3.7231943312175275,-6.516353920664173,18.987147973202653,0.8499984741210938,0.3875922466340924,1.846998786926271,-0.03466994818263913,3.728667522035181,0.9061644193718124,2.7878331544807295,-3.4257832809008804,82.95958986008782,23.612577347753614,0.9408343675544567,12,-1.8849983215332031,-1.8849983215332031,-5.499998092651367,-6.899997711181641,2.4000015258789062,1,0.06386426313800886,-1.1515119988902975,61.54999923706055,-1.372546159686148,61.18000030517578,-1.3010738574370164,61.61000061035156,0.06386426313800886
4227,2015-01-02,60.77000045776367,62.38999938964844,60.40999984741211,61.90999984741211,583913.0,-0.01746156900568574,-1.1290310672124826,-2.6511594897180673,53.07622707020973,55.20185033363528,-0.5930176914147864,-0.8557881360652146,-2.4881468098515853,-5.352632657096265,18.868182042179797,1.9799995422363281,0.393325375482938,0.6980007171630831,-1.190218577980339,2.586220012306505,-0.24610893040863147,1.6421103647347977,-2.1174382036024895,18.181853211185928,-37.39323583981391,0.9441096475717125,1,-0.7250003814697266,-0.7250003814697266,-4.304999351501465,-5.819999694824219,3.6000022888183594,4,0.08013820791838744,2.953478469154202,61.849998474121094,-1.1515119988902975,61.54999923706055,-1.372546159686148,61.18000030517578,0.08013820791838744
4228,2015-01-05,61.25,62.66999816894531,60.63000106811523,60.66999816894531,1002622.0,0.007898626602281134,-5.181846555769941,-0.5087738084084004,58.341107307867894,55.88117568388523,-0.6823048785175274,-1.300885922364067,-2.791427207916513,-5.735208482508924,18.636333836805232,2.0399971008300852,0.30901115747637675,1.1135002136230483,-0.8454174710176403,3.072417898263737,0.13404137130270044,2.092959055943396,-2.2984427749998346,37.16817594882225,-20.343755027611948,0.979458842320345,1,-0.4550018310546875,-1.0650005340576172,-4.444998741149902,-6.299999237060547,3.2900009155273438,0,0.07085708306760186,-1.1290310672124826,60.77000045776367,2.953478469154202,61.849998474121094,-1.1515119988902975,61.54999923706055,0.07085708306760186
4229,2015-01-06,61.15999984741211,62.04999923706055,60.81000137329102,61.38999938964844,940388.0,-0.0014693902463328579,-1.6666721357873533,-0.3965496829865039,57.38317303870067,57.17974372752028,-0.44292360220838134,-1.130217340904295,-2.5240444744000996,-5.555462174737002,18.16492029922998,1.2399978637695241,0.4202901400432779,0.9355001449584961,-1.0421484234081788,2.913148713325171,-0.05332413922484136,1.9243244291418335,-1.8365985280174328,33.18586535458988,-25.125171207871887,0.9888242841833388,1,-0.3650016784667969,-0.9750003814697266,-3.8874988555908203,-6.209999084472656,3.170001983642578,1,0.06115110673312141,-5.181846555769941,61.25,-1.1290310672124826,60.77000045776367,2.953478469154202,61.849998474121094,0.06115110673312141
4230,2015-01-07,60.56999969482422,61.72999954223633,60.5099983215332,61.56999969482422,1013664.0,-0.009646830511116367,-1.1785682658837473,4.347834740351285,50.6232076311527,56.903536102121166,0.42364282607030646,-0.49884860216531735,-1.778235954832624,-4.868974592881138,17.581125425863963,1.220001220703125,0.6727674341687049,0.3030000686645522,-1.6655111235639595,2.271511260893064,-0.6812555274497001,1.2872556647788045,-0.9119386904744786,7.07964452396425,-44.71065755194126,0.9842555961142551,1,0.7649993896484375,-0.38500022888183594,-3.005000114440918,-5.350000381469727,4.180000305175781,2,0.07148756567394665,-1.6666721357873533,61.15999984741211,-5.181846555769941,61.25,-1.1290310672124826,60.77000045776367,0.07148756567394665
4231,2015-01-08,63.2599983215332,63.36999893188477,60.88000106811523,60.9900016784668,1029387.0,0.04441140234872498,1.0,-2.2699966430664062,67.65705274031713,58.53062190353188,-1.9615748308686705,-3.0307769695912796,-4.315029422947745,-7.452410548638056,17.26441645897066,2.799999237060554,0.8008480436146215,2.7939987182617188,0.4725530166102061,5.115444419913231,1.6332758674359624,3.954721569087475,-3.300743600723905,96.28376201436674,36.6258652171574,1.1607228508257559,1,-1.3699989318847656,-2.7249984741210938,-5.507497787475586,-7.954998016357422,0.5800018310546875,3,0.02940253674359794,-1.1785682658837473,60.56999969482422,-1.6666721357873533,61.15999984741211,-5.181846555769941,61.25,0.02940253674359794
4232,2015-01-09,62.2599983215332,63.7400016784668,62.099998474121094,63.25,828644.0,-0.015807777845918913,-1.503819061236019,-0.43612473238262645,66.52754798304974,59.17384104135078,-0.7750024801290252,-1.918872873717362,-3.20349061261566,-6.351219684186788,17.29706823137355,1.6400032043457031,1.0629685551736046,1.660498809814456,-0.7540572698852586,4.0750548895141705,0.45322076996459515,2.867776849664317,-1.8914542953948512,54.17951025479317,-12.4866719596112,1.2072780398498584,1,-0.18499755859375,-1.5399971008300781,-4.317498207092285,-6.849998474121094,0.7400016784667969,4,0.0319627647304086,1.0,63.2599983215332,-1.1785682658837473,60.56999969482422,-1.6666721357873533,61.15999984741211,0.0319627647304086
4233,2015-01-12,62.790000915527344,62.90999984741211,62.06000137329102,62.5,951678.0,0.00851273061809299,2.2075487994472005,-0.292929721065185,63.21101684801648,59.861817875819014,-1.2516431186670331,-2.3579052802071416,-3.6122064848251085,-6.765703199422781,16.968001217110352,0.8499984741210866,1.2043456219187618,2.0560012817382827,-0.5346651434507663,4.646667706927332,0.7606680691437617,3.3513344943328036,-1.9494528180630084,70.58824224129175,5.17919285430925,1.295333212594523,1,-0.7150001525878906,-2.0699996948242188,-4.337501525878906,-7.380001068115234,1.720001220703125,0,0.025163271349212035,-1.503819061236019,62.2599983215332,1.0,63.2599983215332,-1.1785682658837473,60.56999969482422,0.025163271349212035
4234,2015-01-13,63.02000045776367,63.08000183105469,62.18000030517578,62.52999877929688,840718.0,0.0036629963192029713,1.9508032693594481,1.6896556260029747,69.05917185159751,60.75867923479186,-1.333413234861787,-2.4322250224307425,-3.722515954953799,-6.896834044928696,17.02963486850444,0.9000015258789062,1.328026020067739,2.1080007553100586,-0.6006177070691123,4.8166192176892295,0.7536915241204767,3.4623099864996405,-1.77352885895899,77.70896370254367,9.837185807457601,1.3543092311895844,1,-0.9449996948242188,-2.299999237060547,-4.440000534057617,-7.579999923706055,1.3999977111816406,1,0.02411933428630153,2.2075487994472005,62.790000915527344,-1.503819061236019,62.2599983215332,1.0,63.2599983215332,0.02411933428630153
4235,2015-01-14,63.45000076293945,63.63999938964844,62.599998474121094,62.70000076293945,762605.0,0.006823235513366388,-1.189465061556871,1.530607001891794,67.54832888673296,61.49187037307165,-1.63778588999363,-2.6956357118299366,-4.0469612679860845,-7.222066391367946,17.224966589848915,1.0400009155273438,1.2916346020040521,2.344501113891603,-0.5123393509354486,5.2013415787186545,0.9160808814780808,3.772921346305125,-1.854434952982075,89.86011001264454,23.787239004483183,1.4284202324135242,1,-1.375,-2.729999542236328,-4.67500114440918,-7.8600006103515625,1.0399971008300781,2,0.013869205004473972,1.9508032693594481,63.02000045776367,2.2075487994472005,62.790000915527344,-1.503819061236019,62.2599983215332,0.013869205004473972
4236,2015-01-15,63.95000076293945,64.34999847412111,61.61999893188477,63.790000915527344,926540.0,0.007880220551424344,4.687527070576067,0.2133331298828125,67.38242305856068,63.08144770511064,-2.021115880455582,-3.076949129196734,-4.454696939886894,-7.612209636476251,16.734824646050125,2.7299995422363352,1.3534401863582062,2.6690010070800767,-0.4361591150181283,5.774161129178282,1.1164209460309777,4.221581068129176,-0.20999908447265625,85.34806673066369,21.369075577176353,1.5525800610491023,1,-1.5200023651122976,-2.9250011444091726,-5.037501335144043,-8.360000610351562,0.24000167846679688,3,0.012509761180865553,-1.189465061556871,63.45000076293945,1.9508032693594481,63.02000045776367,2.2075487994472005,62.790000915527344,0.012509761180865553
4237,2015-01-16,64.90000152587889,65.19999694824219,63.38000106811523,63.66999816894531,944031.0,0.014855367499698069,-1.0110478839993176,7.68752831223318,67.01138334282729,64.04481170899501,-2.596742226803535,-3.763084213058079,-5.309808117198536,-8.45034463670725,17.332583343085027,1.8199958801269602,1.371583083706014,3.3290016174316293,0.005781950845815231,6.65222128401745,1.6673917841387222,4.990611450724536,-3.2800025939941193,91.62023495564571,30.448410912832387,1.6616098332929103,1,-2.0450038909911967,-3.4500026702880717,-5.987502098083482,-9.310001373291001,0.2299957275390767,4,-0.016332840498752943,4.687527070576067,63.95000076293945,-1.189465061556871,63.45000076293945,1.9508032693594481,63.02000045776367,-0.016332840498752943
4238,2015-01-19,66.11000061035156,66.29000091552734,65.20999908447266,65.41999816894531,781080.0,0.01864405325152707,1.0571403659192304,0.5609760636153371,73.58852509523969,65.8454063819438,-3.4026796851297476,-4.593487901375198,-6.399874324711291,-9.541583529731469,19.106382017418856,1.3899993896484517,1.4089319398702997,4.148500633239749,0.6148645625328726,7.682136703946632,2.3816825978863108,5.915318668593187,-4.49000167846679,96.14560538076297,34.39079982156811,1.7668180353534408,1,-2.710000991821289,-4.114999771118164,-7.075000762939453,-10.520000457763672,-0.6100006103515625,0,-0.047042816240189134,-1.0110478839993176,64.90000152587889,4.687527070576067,63.95000076293945,-1.189465061556871,63.45000076293945,-0.047042816240189134
4239,2015-01-20,65.73000335693361,66.58999633789061,65.55999755859375,66.36000061035156,788533.0,-0.005747954165930769,-1.1236894471491987,-0.9130362671384137,69.98090827034774,67.99626200852103,-2.577283696150438,-3.958045525800074,-5.895761755787575,-9.049897607005612,20.917577699649225,1.0299987792968608,1.6374344094140767,3.477503204345716,-0.29526951133790647,7.250275920029338,1.5911168465039083,5.363889562187531,-3.923204345703134,82.69630925928108,22.22304302634103,1.8863863578418114,1,-1.9950046539306925,-3.585004806518576,-6.695003509521499,-10.140003204345717,3.1999969482421733,1,-0.018560796567713034,1.0571403659192304,66.11000061035156,-1.0110478839993176,64.90000152587889,4.687527070576067,63.95000076293945,-0.018560796567713034
4240,2015-01-21,64.20999908447266,64.90000152587889,63.5,63.72000122070313,1363407.0,-0.023124968733180706,-2.010754981664818,-0.777777777777784,60.10274207486866,67.15689415680453,-0.5438363169876226,-2.1447594958250704,-4.290924202154187,-7.4318173584715055,22.083743162169085,2.230003356933608,1.747903859326314,1.7014989852905273,-1.8564511251607883,5.259449095741843,-0.07747606993513045,3.480474040516185,-2.116208233642574,52.1127063257232,-5.28832302958822,1.7789750552256576,1,-0.10500144958496094,-2.0650005340576243,-5.174999237060547,-8.619998931884766,7.220001220703125,2,0.0032705043991105853,-1.1236894471491987,65.73000335693361,1.0571403659192304,66.11000061035156,-1.0110478839993176,64.90000152587889,0.0032705043991105853
4241,2015-01-22,63.5099983215332,64.34999847412111,62.11000061035156,64.29000091552734,1402612.0,-0.010901740740076216,3.9777856897624724,-1.591848968470245,62.12388107870157,66.66759783409918,0.21831439091545235,-1.2314528993618552,-3.5034485710253307,-6.634260661707529,23.250127120443125,2.2399978637695455,1.8806506039461226,0.8259983062744141,-2.5527188039256856,4.204715416474521,-0.8633602488256429,2.515356861374464,3.0799980163574077,31.249978712606662,-29.826807509999163,1.6893585551000532,1,0.5949993133544922,-1.3649997711181712,-4.474998474121094,-7.9199981689453125,9.65999984741211,3,0.01543063404402667,-2.010754981664818,64.20999908447266,-1.1236894471491987,65.73000335693361,1.0571403659192304,66.11000061035156,0.01543063404402667
4242,2015-01-23,65.79000091552734,65.87999725341797,63.959999084472656,64.08000183105469,1513982.0,0.03589990008267874,1.0317529518619437,-2.1922992277709037,67.328239695663,67.12506703939323,-1.6855526830657226,-3.2662203512822288,-5.629638168463018,-8.805652252839344,24.03074123452857,2.3699989318847656,2.2322484534772755,2.844000816345215,-0.6487018204377932,6.336703453128223,1.0976494979537108,4.590352134736719,0.7103955078124926,82.14294229243114,17.29658630939548,1.7463513183915025,1,-1.6850032806396484,-3.645002365112312,-6.710000991821289,-10.155000686645508,8.029998779296875,4,-0.024319781909950877,3.9777856897624724,63.5099983215332,-2.010754981664818,64.20999908447266,-1.1236894471491987,65.73000335693361,-0.024319781909950877
4243,2015-01-26,66.16999816894531,66.27999877929689,65.72000122070311,65.80000305175781,709737.0,0.005775911964279734,-1.1132032014740538,0.21637152940441612,68.70798029348947,67.086045755159,-1.7161477662257028,-3.4647156933472587,-5.890144806084464,-9.079314675240667,24.168957527191377,0.5599975585937784,2.1656947962790554,2.9959981918334933,-0.7178367009245648,6.709833084591551,1.1390807454544642,4.852915638212522,0.24259033813476094,90.62503193109043,20.874382074454203,1.8569174463790294,1,-2.065000534057617,-4.0249996185302805,-7.042498588562012,-10.534997940063477,7.290000915527344,0,-0.01571710660882919,1.0317529518619437,65.79000091552734,3.9777856897624724,63.5099983215332,-2.010754981664818,64.20999908447266,-0.01571710660882919
4244,2015-01-27,65.51000213623047,66.86000061035156,65.40000152587889,66.25,849145.0,-0.00997424891912102,-2.0416676600783,-2.0000206202573407,68.35067896514568,67.17519576387153,-0.7440448663719508,-2.59683524220425,-5.114574308106995,-8.31733887545392,24.054930366154025,1.4599990844726705,2.182637772427711,2.119502067565918,-1.6097036120322343,5.84870774716407,0.2548992277668418,3.984104907364994,-3.4000015258789062,71.5789794921875,-5.847182239099425,1.864602839799078,1,-1.2700023651123047,-3.230001449584961,-6.4500017166137695,-9.875001907348633,8.209999084472656,1,-0.0001526810548665436,-1.1132032014740538,66.16999816894531,1.0317529518619437,65.79000091552734,3.9777856897624724,63.5099983215332,-0.0001526810548665436
4245,2015-01-28,66.44000244140625,66.72000122070311,65.59999847412111,66.5,938888.0,0.014196310103025356,3.4800109863282658,0.08107801593929459,63.589760309870776,66.75378879179488,-1.3469572764190758,-3.311486673903488,-5.904849670019679,-9.138916188415479,23.947248576250445,1.209999084472642,2.2674694701552767,2.805002212524414,-1.055037222693997,6.665041647742825,0.8749824949152156,4.73502193013362,-4.235001831054689,91.15793328536185,15.451349101719728,1.930019717609204,1,-1.9550018310546875,-3.5500030517578125,-7.3875017166137695,-10.805002212524414,8.049995422363281,2,0.03747738970909098,-2.0416676600783,65.51000213623047,-1.1132032014740538,66.16999816894531,1.0317529518619437,65.79000091552734,0.03747738970909098
4246,2015-01-29,65.80000305175781,66.40000152587889,65.62000274658203,66.0,777957.0,-0.009632741814133094,-1.785722070844636,3.3334181078331637,65.60848625481168,66.5979113375709,-0.4659359474688358,-2.4879482816586176,-5.141609356656772,-8.399022468123121,23.729986107857503,0.8199996948242188,2.271989037508817,1.9675025939941406,-1.912145389148563,5.847150577136851,0.02767860242278175,3.9073265855654924,-3.5019024414062514,63.448379280680015,-14.362375613351915,1.9398239915713549,1,-1.31500244140625,-2.910003662109375,-6.747502326965332,-10.165002822875977,8.949996948242188,3,0.08556226432070901,3.4800109863282658,66.44000244140625,-2.0416676600783,65.51000213623047,-1.1132032014740538,66.16999816894531,0.08556226432070901
4247,2015-01-30,65.63999938964844,66.12999725341797,64.93000030517578,66.12999725341797,840309.0,-0.0024316664846278924,3.8979680809653563,2.4500267032883194,62.989964252430696,65.42029346614768,-0.2122445085542779,-2.0494668445952797,-4.846399720320747,-8.136805350809311,24.047144455124368,1.1999969482421875,2.2840511564616293,1.5639989852905245,-2.1123185917988536,5.240316562379903,-0.27415980325416456,3.4021577738352136,-3.2506607792968794,36.78751151326842,-40.20447494563714,1.8381587885446908,1,-1.154998779296875,-2.2099990844726562,-6.587498664855957,-10.004999160766602,9.25,4,0.11471661866718996,-1.785722070844636,65.80000305175781,3.4800109863282658,66.44000244140625,-2.0416676600783,65.51000213623047,0.11471661866718996
4248,2015-02-02,65.58999633789061,66.33999633789061,64.79000091552734,65.95999908447266,676866.0,-0.0007617771514744076,1.7433613978705598,0.7551109381082424,61.90915085017501,64.52343153057294,-0.2724077711913395,-1.747232653065936,-4.654148465492405,-7.988472405716465,24.184906130471397,1.549995422363267,2.271772709499132,1.2969961166381694,-2.1841366057550573,4.778128839031403,-0.44357024455844396,3.0375624778347827,-3.1112444875390537,38.647127550963305,-36.673925966627095,1.7405663611966162,2,-1.1049957275390483,-1.9549961090087749,-6.3624963760375834,-9.779996871948228,9.60000610351564,0,0.12547650276631028,3.8979680809653563,65.63999938964844,-1.785722070844636,65.80000305175781,3.4800109863282658,66.44000244140625,0.12547650276631028
4249,2015-02-03,64.90000152587889,66.11000061035156,64.77999877929689,65.86000061035156,733463.0,-0.010519817815771382,-1.216661262532851,2.5945728601768567,56.56108987807115,64.12991461981767,0.3212529797728365,-0.8038961761910031,-3.844076459440288,-7.212741986912349,24.327014409977714,1.3300018310546733,2.182582639658577,0.42000122070311363,-2.7394535127477297,3.579455954153964,-1.159726146022308,1.9997285874285353,-2.3336247003273343,6.185700802263845,-64.51632077281673,1.5797273667254237,2,-0.41500091552732954,-1.265001296997056,-5.2325010299682475,-8.650001525878892,11.389999389648452,1,0.13189518270165923,1.7433613978705598,65.58999633789061,3.8979680809653563,65.63999938964844,-1.785722070844636,65.80000305175781,0.13189518270165923
4250,2015-02-04,64.90000152587889,65.09999847412111,63.90999984741211,64.98000335693361,826974.0,0.0,6.437675838061514,0.08333532015674901,54.502373609669235,63.28308045659185,0.4798882578828767,-0.48788477045678746,-3.709273089326963,-7.1342792552643814,24.609040921719625,1.1899986267089986,1.8916597777381412,0.2035011291503821,-2.3662042797300558,2.773206538030827,-1.081351575289844,1.488353833590601,-2.247752224631334,39.759076751963306,-27.888627556896367,1.2848527044402223,2,0.4849987030029439,-1.265001296997056,-4.935001373291001,-8.410001754760728,11.760002136230483,2,0.13590137885138964,-1.216661262532851,64.90000152587889,1.7433613978705598,65.58999633789061,3.8979680809653563,65.63999938964844,0.13590137885138964
4251,2015-02-05,65.12000274658203,65.81999969482422,64.87000274658203,64.87000274658203,640856.0,0.0033898492377602008,-6.5999755859375,-3.1249284760622125,51.120169182994445,61.482183732962014,0.5724863268928431,-0.5917328259629784,-3.798484179673082,-7.272783827954257,23.753429169763894,0.9499969482421875,1.6656175201380847,0.33050212860106853,-2.153506438858983,2.814510696061113,-0.9115021551289573,1.5725064123310943,-2.383598419152392,49.79442990601417,-14.208673976180492,1.2420042837300231,2,0.2649974822998047,-1.4850025177001953,-5.155002593994141,-8.630002975463867,12.589996337890625,3,0.14388812533763762,6.437675838061514,64.90000152587889,-1.216661262532851,64.90000152587889,1.7433613978705598,65.58999633789061,0.14388812533763762
4252,2015-02-06,64.25,64.91999816894531,63.709999084472656,64.79000091552734,867032.0,-0.013359992473705673,2.025015020456431,-2.160003662109375,40.189873672401355,58.313505219507775,1.3422153942867254,0.458507894227111,-2.8128413566735375,-6.318330857714194,22.296000043941973,1.410003662109375,1.6407990957069103,-0.639000701904294,-2.839650935493083,1.5616495316844947,-1.7393258186986884,0.46132441489010034,-1.431123746911922,20.53237564509075,-37.77714145444489,1.1003251167943942,2,1.0349998474121094,-0.6149997711181641,-4.284999847412109,-7.760000228881836,15.610000610351562,4,0.16342412451361876,-6.5999755859375,65.12000274658203,6.437675838061514,64.90000152587889,-1.216661262532851,64.90000152587889,0.16342412451361876
4253,2015-02-09,64.37000274658203,64.63999938964844,63.38000106811523,64.22000122070311,696746.0,0.0018677470285139997,2.652196508143631,-0.27778013252521033,42.62473261976769,55.455066736688,1.0505036999518609,0.48796218444985584,-2.817938625847553,-6.345462336347595,20.895962606172652,1.2599983215332102,1.6555645752490733,-0.5979980468750057,-2.5843901942742633,1.388394100524259,-1.5911941205746416,0.3951980268246231,-1.4703040063486839,36.26380382671507,-18.177690869168828,0.9931960736996307,2,0.6799983978271342,-0.6850032806396484,-4.325002670288086,-7.8000030517578125,13.919998168945312,0,0.16343011020960385,2.025015020456431,64.25,-6.5999755859375,65.12000274658203,6.437675838061514,64.90000152587889,0.16343011020960385
4254,2015-02-10,64.54000091552734,64.62999725341797,63.75,64.62999725341797,615624.0,0.0026409532653677292,18.55629026788742,-0.5999694827322558,52.09658015175412,54.178046719119486,0.8140466457222715,0.4613299720512316,-2.8822266896134607,-6.427044742683073,19.30219453247013,0.8799972534179688,1.3905071049307338,-0.5039999008178739,-2.2819519393339363,1.2739521376981955,-1.3929759200759122,0.3849761184401643,-1.5610961378916315,47.54100411018243,-6.8978458709442805,0.8889760192580332,2,0.35000038146971235,-0.8550014495849609,-4.050002098083496,-7.435001373291016,12.610000610351562,1,0.16501396614199115,2.652196508143631,64.37000274658203,2.025015020456431,64.25,-6.5999755859375,65.12000274658203,0.16501396614199115
4255,2015-02-11,64.33000183105469,65.05999755859375,64.23000335693361,64.65000152587889,546170.0,-0.003253781863863159,-2.1923059993838954,3.5556968463884484,55.55557852873659,53.06105697177781,0.774738402520299,0.7806617715185382,-2.5719362567549737,-6.118255394430335,17.193851596038158,0.829994201660142,1.044489765566638,-0.7579990386962834,-2.4088697614391634,0.8928716840465967,-1.5834344000677163,0.06743632267514954,-1.2734751367646595,38.934479410785464,-17.675968311955835,0.8254353613714386,2,0.529996871948228,-0.6450023651123047,-3.84000301361084,-6.290002822875977,12.919998168945312,2,0.18591634920021227,18.55629026788742,64.54000091552734,2.652196508143631,64.37000274658203,2.025015020456431,64.25,0.18591634920021227
4256,2015-02-12,64.75,65.25,64.26999664306639,64.55999755859375,624261.0,0.006528807041671136,-1.545449140954702,-0.593758195646499,40.57969612324249,50.57102717964578,0.21247833307067765,0.4465662211354413,-2.8972677640809437,-6.434261757267585,16.30242796722228,0.980003356933608,0.7440135698103205,-0.3780008316039982,-1.9496394391946552,1.1936377759866588,-1.1638201353993338,0.4078184721913374,-1.6174038273887419,73.26201681323691,19.05998367987428,0.7858193037953288,2,0.10999870300291548,-0.8799991607666016,-3.9900007247924805,-6.710000991821289,12.620002746582031,3,0.18393828049589778,-2.1923059993838954,64.33000183105469,18.55629026788742,64.54000091552734,2.652196508143631,64.37000274658203,0.18393828049589778
4257,2015-02-13,63.84000015258789,64.56999969482422,63.25,64.52999877929689,875136.0,-0.014054051697484304,2.428568597628944,-3.631525056215944,30.743815618318465,47.10821215388394,0.9390478627215657,1.3418806067756464,-1.884782302665144,-5.428018694412117,14.882222482608759,1.5,0.44119259139971234,-1.2350006103515625,-2.9072829779901497,0.4372817572870247,-2.071141794170856,-0.3988594265322689,-0.6328558912218298,29.50000762939453,-19.26466726179656,0.8361411838192951,2,0.8400001525878906,0.39999961853027344,-2.627500534057617,-5.245000839233398,12.85000228881836,4,0.21726188751148556,-1.545449140954702,64.75,-2.1923059993838954,64.33000183105469,18.55629026788742,64.54000091552734,0.21726188751148556
4258,2015-02-16,63.0,63.599998474121094,62.6500015258789,63.59000015258789,694128.0,-0.013157897095553817,2.11476045451421,0.8550743867447123,29.85553143051692,44.14092788193348,1.5343771237412085,2.041615712414682,-0.9683199850757234,-4.499674593338227,12.889534168812295,1.1899986267089915,0.11989474365896058,-1.9195007324218807,-3.7567932369130546,-0.0822082279306997,-2.8381469846674747,-1.0008544801762866,3.8600006103515625,13.46148767411926,-31.078204610959567,0.9186462522455902,2,1.2350006103515625,1.239999771118164,-1.602499008178711,-4.049999237060547,14.5,0,0.26761905730716773,2.428568597628944,63.84000015258789,-1.545449140954702,64.75,-2.1923059993838954,64.33000183105469,0.26761905730716773
4259,2015-02-17,64.51000213623047,64.55000305175781,62.6500015258789,63.0,899128.0,0.023968287876674044,1.3899330630263278,-2.5593249927262147,35.82967081596374,42.06618312707731,-0.04108470546802323,0.4590642747814968,-2.364683958239837,-5.906865174676398,10.35882903350997,1.9000015258789134,-0.13060050715138516,-0.34849853515625284,-2.1532094608667194,1.4562123905542137,-1.250853998011479,0.5538569276989804,2.2657984924316423,71.53852699780222,31.53684005410934,0.9023554628552315,2,-0.27500152587890625,-0.2700023651123047,-3.1125011444091797,-4.7050018310546875,11.759994506835938,1,0.213610266981493,2.11476045451421,63.0,2.428568597628944,63.84000015258789,-1.545449140954702,64.75,0.213610266981493
4260,2015-02-18,64.41999816894531,64.73000335693361,63.95000076293945,64.56999969482422,514242.0,-0.0013951939901518662,2.3190974758540923,-0.09933861832365766,38.97761397761403,40.71701032647948,-0.029423858026902394,0.596173638955591,-2.1700608340137393,-5.705386038918618,9.771412077825419,0.7800025939941548,-0.37932351689100585,-0.4490024566650419,-2.240220060842205,1.342215147512114,-1.3446112587536163,0.4466063454235396,2.273286477661131,68.07683391678681,29.758724345592483,0.8956088020885796,2,-0.4699974060058594,-0.17999839782714844,-3.0224971771240234,-4.4199981689453125,11.290000915527344,2,0.19760949578962106,1.3899330630263278,64.51000213623047,2.11476045451421,63.0,2.428568597628944,63.84000015258789,0.19760949578962106
4261,2015-02-19,64.48999786376953,64.91999816894531,64.08000183105469,64.40000152587889,564066.0,0.001086614356005322,-1.3013732990531135,-0.5999694827324075,40.68070952065937,40.77154764295259,-0.22147863627198205,0.6359636663951278,-2.1182861849551315,-5.668439275191709,10.25085246268825,0.839996337890625,-0.5182757395467661,-0.4280027389526424,-2.113165437769595,1.2571599598643104,-1.2705840883611188,0.414578610455834,2.1224211204223593,81.05722726554707,40.78799631254769,0.8425813494084761,2,-0.5399971008300781,-0.2499980926513672,-3.092496871948242,-4.399997711181641,12.090003967285156,3,0.19786017303311199,2.3190974758540923,64.41999816894531,1.3899330630263278,64.51000213623047,2.11476045451421,63.0,0.19786017303311199
4262,2015-02-20,64.19000244140625,64.62000274658203,63.88000106811523,64.41000366210939,982073.0,-0.004651813184999631,1.3125074505877246,-2.444557477110657,39.09661763412659,40.37953486677025,0.07723299865557465,0.8537156622869873,-1.7074854683652347,-5.265828548350456,9.785169970667827,0.740001678466804,-0.6421917695213608,-0.647998237609869,-2.3106226879442886,1.0146262127245436,-1.4793104627770788,0.18331398755734085,2.343168193619377,67.84155034903702,26.236626139925818,0.8313122251672065,2,-0.24000167846679688,0.2949981689453125,-2.462503433227532,-3.795003890991211,13.479995727539062,4,0.20532792964460023,-1.3013732990531135,64.48999786376953,2.3190974758540923,64.41999816894531,1.3899330630263278,64.51000213623047,0.20532792964460023
4263,2015-02-23,65.12999725341797,65.26999664306639,64.30999755859375,64.44000244140625,564576.0,0.014643944169806744,-1.0210409656357364,-3.1363226522400525,51.72410637689459,40.33814889178586,-0.8310089006558457,-0.1772774226420495,-2.5399088848256923,-6.092548829203437,9.193426723555012,1.079994201660142,-0.7226350382923243,0.34399662017821697,-1.2043461196301024,1.8923393599865364,-0.4301747497259356,1.1181679900823696,1.3255099994247246,94.6565018869688,46.56485448043988,0.7741713699041591,2,-1.1699981689453267,-0.6449966430664062,-2.977499008178711,-4.309999465942383,12.330001831054688,0,0.17749125864398252,1.3125074505877246,64.19000244140625,-1.3013732990531135,64.48999786376953,2.3190974758540923,64.41999816894531,0.17749125864398252
4264,2015-02-24,65.5,65.88999938964844,64.87999725341797,65.18000030517578,788117.0,0.005680988211044458,-1.1956429797573536,0.46377116067183405,54.26135224498166,40.19434597136865,-1.173970622294803,-0.5776861966121061,-2.7751906326398625,-6.3482109023684075,8.409390526640816,1.0100021362304688,-0.599587762776423,0.7144994735717773,-0.8328647918381478,2.2618637389817025,-0.05918265913318521,1.48818160627674,0.8793971383034176,80.5970290885144,30.152143983981404,0.773682132704964,2,-1.2299995422363281,-1.0149993896484375,-2.802499771118164,-4.135000228881836,11.94000244140625,1,0.1832061068702291,-1.0210409656357364,65.12999725341797,1.3125074505877246,64.19000244140625,-1.3013732990531135,64.48999786376953,0.1832061068702291
4265,2015-02-25,68.93000030517578,70.02999877929689,65.5,65.5,1805636.0,0.05236641687291277,-1.6413984701174742,10.718761175881554,68.58535394435975,43.30608572927057,-4.339148908133154,-4.017559772707415,-6.031704019748929,-9.65984928484275,8.337622298392105,4.529998779296889,-0.4205690974342957,4.019999885559088,1.7028966955181488,6.337103075600034,2.8614482905386183,5.178551480579557,-6.279998779296882,82.11383929263685,30.281862977659102,1.1585515950204721,2,-2.5900001525878906,-2.8600006103515625,-5.990001678466811,-7.415002822875991,8.75,2,0.10648478609305156,-1.1956429797573536,65.5,-1.0210409656357364,65.12999725341797,1.3125074505877246,64.19000244140625,0.10648478609305156
4266,2015-02-26,71.43000030517578,71.5,68.5,69.23000335693361,1959000.0,0.036268678208786875,1.5641065769396298,0.6413984701174619,80.21886348967816,48.803313270532755,-6.472606198828203,-6.402402771925381,-8.353314467672064,-12.031336889083889,8.441927418843932,3.0,-0.2780608523459165,6.238500022888189,2.5212275497755883,9.95577249600079,4.379863786331882,8.09713625944449,-8.632398834228525,99.0813687055609,41.501929760158035,1.8586362365563016,2,-4.354999542236328,-4.625,-8.305002212524414,-9.91500282287599,7.370002746582031,3,0.05991878427847008,-1.6413984701174742,68.93000030517578,-1.1956429797573536,65.5,-1.0210409656357364,65.12999725341797,0.05991878427847008
4267,2015-02-27,73.16999816894531,73.23999786376953,71.44999694824219,71.5,1506537.0,0.024359482799042542,-1.0225950223708824,0.7590911297761859,82.59259405777206,54.66298689578333,-7.54321389111287,-7.957323492431755,-9.847827026849913,-13.623735386189836,9.322779482712722,1.80999755859375,-0.080614184793518,7.601997947692865,2.4463923620628663,12.757603533322865,5.024195154877859,10.179800740507865,-10.024300756835949,99.21612886414296,37.331817451849076,2.5778027928150005,2,-5.224998474121094,-5.224998474121094,-10.045000076293945,-11.655000686645522,4.8300018310546875,4,0.04660385058690131,1.5641065769396298,71.43000030517578,-1.6413984701174742,68.93000030517578,-1.1956429797573536,65.5,0.04660385058690131
4268,2015-03-02,73.81999969482422,73.87999725341797,72.56999969482422,73.73999786376953,1102679.0,0.008883443243747013,12.100175478751812,0.0479053405820275,83.19027759434965,59.92527653782621,-7.260512453439091,-8.389262110308138,-10.213938486139476,-14.116867573139125,10.173888229966563,1.30999755859375,0.2516060471778161,7.840499305725103,1.499909240967682,14.181089370482518,4.6702042733464,11.010794338103814,-10.068644255615247,99.33336046006944,34.16268373151887,3.170295032378708,3,-4.940000534057617,-5.555000305175781,-10.695001602172852,-12.305002212524428,5.69000244140625,0,0.05215386738061767,-1.0225950223708824,73.16999816894531,1.5641065769396298,71.43000030517578,-1.6413984701174742,68.93000030517578,0.05215386738061767
4269,2015-03-03,73.45999908447266,74.5,73.45999908447266,73.80999755859375,1130271.0,-0.004876735462473913,-4.942888283378746,-4.374880793438871,82.30714447311543,64.73966881510414,-6.143498422937384,-7.752564863753221,-9.620280922199214,-13.599061456421715,11.135828513816886,1.0400009155273438,0.7696048305967196,7.052498817443848,-0.0866225538206038,14.191620188708299,3.482938131811622,10.622059503076073,-8.898352300126959,88.44443427191841,19.1307322923044,3.5695606856322257,3,-4.269998550415039,-4.884998321533203,-10.335000991821289,-11.945001602172866,8.489997863769531,1,0.054451402802229154,12.100175478751812,73.81999969482422,-1.0225950223708824,73.16999816894531,1.5641065769396298,71.43000030517578,0.054451402802229154
4270,2015-03-04,73.72000122070312,73.87999725341797,72.47000122070312,73.55000305175781,1107158.0,0.0035393702623314205,4.755200548081714,-0.48571117166212535,82.10451122727838,69.3423134491729,-5.526761063912133,-7.713384103804771,-9.612352271619926,-13.696707068058487,12.61910724486336,1.4099960327148438,1.4300284059534647,6.8715009689331055,-0.934084133946385,14.677086071812603,2.9687084174933602,10.77429352037285,-8.164519114792,87.00002034505209,17.434518914107656,3.902792551439749,3,-4.530000686645508,-5.145000457763672,-10.460000991821289,-11.84000015258789,7.8899993896484375,2,0.05046122028085942,-4.942888283378746,73.45999908447266,12.100175478751812,73.81999969482422,-1.0225950223708824,73.16999816894531,0.05046122028085942
4271,2015-03-05,74.48999786376953,74.77999877929688,73.91000366210938,73.94000244140625,654580.0,0.010444881040644338,-1.8524758295498605,3.2353020375190735,88.50325104380117,74.83193938358119,-5.2848410206045315,-8.16398335941409,-10.129283050477639,-14.29422963093063,13.763581826926385,1.05999755859375,2.0260852734082135,7.172997856140142,-1.2926472182438147,15.6386429305241,2.940175318948164,11.405820393332121,-8.040063968449516,91.29126858661535,15.96963710856923,4.232822537191978,3,-4.944999694824219,-5.774997711181641,-10.802497863769531,-12.324996948242188,6.959999084472656,3,0.042824574209819,4.755200548081714,73.72000122070312,-4.942888283378746,73.45999908447266,12.100175478751812,73.81999969482422,0.042824574209819
4272,2015-03-06,74.75,75.08000183105469,74.1500015258789,74.38999938964844,706014.0,0.003490430174343251,-1.2142960944595822,0.6545520120961589,94.33962264150944,79.56699674631618,-4.346455876327312,-8.007570998282773,-10.14571123705818,-14.37322560798664,15.886110980067752,0.9300003051757812,2.6668459392033554,6.9079999923706055,-2.045087635406688,15.861087620147906,2.4314561784819517,11.384543806259252,-7.3004583186027645,87.35625464048313,4.035831360045748,4.476543813888649,3,-4.770000457763672,-5.884998321533203,-11.0625,-12.584999084472656,6.3000030517578125,4,0.05418064283288038,-1.8524758295498605,74.48999786376953,4.755200548081714,73.72000122070312,-4.942888283378746,73.45999908447266,0.05418064283288038
4273,2015-03-09,74.88999938964844,75.2699966430664,73.81999969482422,74.51000213623047,615716.0,0.0018729015337584087,1.543872681885411,1.0555461365659307,93.6868672273117,83.94760952213062,-3.3038388872630975,-7.714558054036743,-10.069660145359563,-14.321104569229995,17.79088617529963,1.4499969482421875,3.3637023104572563,6.5219995498657255,-2.800700078069525,15.844699177800983,1.8606497358980931,11.183349363833358,-6.3721932872991545,86.42864733338601,1.551059903237558,4.661349813967629,3,-4.505001068115234,-5.930000305175781,-10.932498931884766,-12.724998474121094,5.470001220703125,0,0.04152758226329256,-1.2142960944595822,74.75,-1.8524758295498605,74.48999786376953,4.755200548081714,73.72000122070312,0.04152758226329256
4274,2015-03-10,75.19000244140625,75.9000015258789,73.98999786376953,74.80000305175781,790392.0,0.004005916066268211,1.11050413083797,1.0263216013813319,94.54097408907904,86.83156731598834,-2.3297649511187615,-7.563568434113932,-10.131809845285375,-14.414274873337192,19.866530164697537,1.910003662109375,4.187285765829699,6.2895025253295955,-3.3246370265326846,15.903642077191876,1.4824327493984555,11.096572301260736,-5.591845852542221,79.30032007865171,-7.384269428144989,4.807069775931141,3,-2.990001678466797,-5.915000915527344,-11.13000202178955,-13.025001525878906,2.4099960327148438,1,0.05745444280562029,1.543872681885411,74.88999938964844,-1.2142960944595822,74.75,-1.8524758295498605,74.48999786376953,0.05745444280562029
4275,2015-03-11,76.29000091552734,76.79000091552734,75.43000030517578,75.58999633789062,794130.0,0.014629584232003445,-1.666676639764236,1.7948863414061582,94.969540561412,88.47053143506986,-2.543423261942337,-8.13889791401516,-10.988196864711938,-15.28393525756664,22.30269743573438,1.5999984741210938,4.953280172094097,6.791501045227051,-3.1092024933409164,16.69220458379501,1.8411492759430672,11.741852814511034,-5.5575122380006405,83.16499008436,-4.056627184509637,4.95035176928398,3,-2.170001983642578,-6.569999694824219,-12.230000495910645,-14.125,3.089996337890625,2,0.07419053565069311,1.11050413083797,75.19000244140625,1.543872681885411,74.88999938964844,-1.2142960944595822,74.75,0.07419053565069311
4276,2015-03-12,76.66000366210938,76.7699966430664,76.22000122070312,76.30000305175781,619025.0,0.004849950742453313,-1.1153496288036622,0.5142832230711382,97.27065546840656,90.10142714736259,-2.339561804567282,-7.980023678446656,-11.114937303623861,-15.410647359222331,24.72130003637078,0.5499954223632812,5.766856286896555,6.56600360870361,-3.5622283909432895,16.69423560835051,1.5018876088801534,11.630119608527067,-4.7160125369825465,95.62298989940507,5.7041392600986,5.064115999823452,3,-2.0300025939941406,-6.94000244140625,-12.150003433227539,-14.380002975463867,3.6099929809570312,3,0.0645707893526859,-1.666676639764236,76.29000091552734,1.11050413083797,75.19000244140625,1.543872681885411,74.88999938964844,0.0645707893526859
4277,2015-03-13,77.70999908447266,77.73999786376953,75.91999816894531,77.02999877929688,634875.0,0.013696782835953103,3.918932294083078,1.8888865341414827,97.29322911468067,91.66842176073268,-2.992529447456107,-8.36659506637605,-11.869636947121222,-16.253484534063332,27.052837288465568,1.8199996948242188,6.226658792933023,6.922499084472662,-3.301643955636905,17.146642124582222,1.8104275644178784,12.034570604527445,-4.796806001265722,99.23472466047232,9.50557021433005,5.11207152005478,3,-2.604999542236328,-7.5149993896484375,-13.19999885559082,-15.429998397827148,1.5900039672851562,4,0.048127627175803545,-1.1153496288036622,76.66000366210938,-1.666676639764236,76.29000091552734,1.11050413083797,75.19000244140625,0.048127627175803545
4278,2015-03-16,79.86000061035156,81.08000183105469,77.23999786376953,77.81999969482422,1234629.0,0.02766698688983138,-1.3999990463270477,3.0,97.6127283379356,93.36904219015716,-4.688725167838214,-9.685294165524738,-13.7087453166601,-18.17533566313608,29.350626441774054,3.8400039672851562,6.39321262054321,8.229500579833982,-2.0710804905689173,18.530081650236873,3.079210044632532,13.379791115035431,-5.981446571032109,82.79265813767552,-7.757391085897893,5.150290535201447,3,-3.0849990844726562,-7.994998931884766,-15.40000057220459,-17.579999923706055,-1.55999755859375,0,0.014901107341739772,3.918932294083078,77.70999908447266,-1.1153496288036622,76.66000366210938,-1.666676639764236,76.29000091552734,0.014901107341739772
4279,2015-03-17,78.29000091552734,80.31999969482422,77.44000244140625,79.9800033569336,1095709.0,-0.01965939998528765,1.4303824362606232,-0.8284321975264317,85.40090675518763,93.73530835992484,-2.639064369784194,-7.4099089402171785,-11.836784637896017,-16.384956866101348,32.545589708898724,2.8799972534179688,6.320368393741717,5.970500946044922,-4.166844318395604,16.107846210485448,0.9018283138246517,11.039173578265192,-2.9711573178608432,50.619466158580636,-39.304133902989236,5.068672632220264,3,-0.8400001525878906,-6.424999237060547,-13.922500610351562,-16.010000228881836,1.5,1,0.02644015417827994,-1.3999990463270477,79.86000061035156,3.918932294083078,77.70999908447266,-1.1153496288036622,76.66000366210938,0.02644015417827994
4280,2015-03-18,77.1500015258789,78.58000183105469,76.91000366210938,78.4800033569336,1011669.0,-0.014561238680766753,1.1830058841128952,0.7869821950955252,74.11467506886396,92.13657769604293,-1.074329961771312,-5.551962460041125,-10.38282499708886,-15.038071352806327,35.896075566769156,1.6699981689453125,6.1545996350509,4.1940013885498075,-5.441092035366083,13.829094812465698,-0.6235453234081376,9.011548100507753,-0.6789262815347712,23.837257441611516,-62.24583998178878,4.817546711957944,3,0.2999992370605469,-5.284999847412109,-12.86250114440918,-14.870000839233398,3.5400009155273438,2,0.005832753588361772,1.4303824362606232,78.29000091552734,-1.3999990463270477,79.86000061035156,3.918932294083078,77.70999908447266,0.005832753588361772
4281,2015-03-19,77.25,77.73999786376953,76.06999969482422,76.98999786376953,1077277.0,0.0012961564762581368,1.6935500741406149,-0.1954900588552482,69.96086763076721,89.4278271392938,-0.8288080482873283,-4.8981287849080815,-10.247948012273383,-14.946864113638256,39.17032959631849,1.6699981689453125,6.038935554932337,3.6559997558593693,-5.28345422151898,12.595453733237719,-0.8137272328298053,8.125726744548544,3.8300018310546875,25.775210991051733,-56.22401381743033,4.469726988689177,3,0.20000076293945312,-5.384998321533203,-12.977500915527344,-14.969999313354492,0.339996337890625,3,0.02757277997952068,1.1830058841128952,77.1500015258789,1.4303824362606232,78.29000091552734,-1.3999990463270477,79.86000061035156,0.02757277997952068
4282,2015-03-20,77.37000274658203,78.75,77.37000274658203,77.52999877929688,1424252.0,0.0015534336127123183,-16.25039340041009,-0.6153643005956747,68.31786458891038,86.60904906836032,-0.6013143582132301,-4.195180320084447,-10.094600313260358,-14.889468322341202,42.71886411763497,1.5,5.931436544903136,3.117002487182617,-4.786735836012127,11.020740810377362,-0.834866674414755,7.068871648779989,3.6097990417480474,25.948153641625716,-51.633583828945824,3.9518691615973744,3,0.16499710083007812,-5.505001068115234,-13.005002975463867,-15.090002059936523,-2.0800018310546875,4,0.03748214803588712,1.6935500741406149,77.25,1.1830058841128952,77.1500015258789,1.4303824362606232,78.29000091552734,0.03748214803588712
4283,2015-03-23,76.69000244140625,77.27999877929688,75.9800033569336,77.20999908447266,537085.0,-0.008788939912579008,2.9394037476735986,3.250059606122741,66.13387945864085,83.45270522053384,0.40327662268633446,-2.7454912752753984,-9.160601513216918,-14.033583962326517,45.73094391733602,1.3899993896484375,5.654978442490403,1.859001922607419,-4.8335900122025635,8.551593857417402,-1.4872940447975793,5.205297890012417,4.191603305053718,16.359439713668934,-57.3759706215898,3.346295967404993,3,1.5649986267089844,-4.825000762939453,-12.230002403259277,-14.410001754760742,-1.4599990844726562,0,0.03403312722992391,-16.25039340041009,77.37000274658203,1.6935500741406149,77.25,1.1830058841128952,77.1500015258789,0.03403312722992391
4284,2015-03-24,77.5,77.63999938964844,76.30999755859375,76.5,543179.0,0.01056197069771403,1.0781298428820065,-1.9230893378523115,67.89772563072566,80.44472578379094,-0.04982859217227542,-2.751452278619297,-9.70936614290396,-14.664554846743556,48.48259902044687,1.3300018310546875,5.312854678220759,2.0689994812011747,-3.073439523923412,7.211438486325761,-0.5022200213611114,4.640218983763461,3.1855416508789176,54.87359152117091,-16.474084234284604,2.5712195025622924,3,1.0,-5.634998321533203,-13.262499809265137,-15.219999313354492,-0.4199981689453125,1,0.010322620022681361,2.9394037476735986,76.69000244140625,-16.25039340041009,77.37000274658203,1.6935500741406149,77.25,0.010322620022681361
4285,2015-03-25,76.2699966430664,78.05000305175781,75.94999694824219,77.37000274658203,708200.0,-0.015871011057207673,-1.4137924986626678,-1.100006103515625,58.07621637563746,76.0897881068166,1.3153632439974245,-0.9943403668364112,-8.240898862353419,-13.271557732311102,49.26487237668373,2.100006103515625,5.016747803015605,0.4719963073730469,-3.666637036434892,4.610629651180986,-1.5973203645309155,2.5413129792770093,4.227323476054693,11.428548073307503,-55.02541135006742,2.069316671903967,3,2.2300033569335938,-3.7899951934814453,-12.032496452331543,-13.989995956420898,-2.029998779296875,2,0.046151887077353626,1.0781298428820065,77.5,2.9394037476735986,76.69000244140625,-16.25039340041009,77.37000274658203,0.046151887077353626
4286,2015-03-26,75.70999908447266,75.8499984741211,73.86000061035156,75.5,1058987.0,-0.0073423047494608484,7.122475671467497,-0.19090719933416564,54.240278755977315,71.30612695584956,1.9293196058296758,-0.10251128093315742,-7.460146951721896,-12.560706345604643,49.07308721580848,2.4099960327148438,4.659177488694013,-0.3020011901855497,-3.8964928462103217,3.2924904658392222,-2.099247018197943,1.4952446378268434,4.514481644395701,37.83228435646283,-24.904564328202845,1.797245828012387,3,1.7600021362304688,-3.2299976348876953,-11.614998817443848,-13.429998397827148,-1.6100006103515625,3,0.06577735328430268,-1.4137924986626678,76.2699966430664,1.0781298428820065,77.5,2.9394037476735986,76.69000244140625,0.06577735328430268
4287,2015-03-27,76.58000183105469,76.93000030517578,75.51000213623047,76.25,522585.0,0.011491252900575732,1.7572812657402743,1.5714441416893732,57.012456487136404,66.7949856390941,0.9858419171586661,-0.7419885565401785,-8.12536041145367,-13.278374225405699,48.48944076578729,1.4199981689453125,4.167530529732957,0.3975013732910213,-2.943976469008959,3.7389792155910015,-1.2732375478589688,2.0682402944410114,3.135320488332326,64.91645908898892,4.962629225022056,1.6707389211499937,3,0.5099983215332031,-4.100000381469727,-12.485001564025879,-14.30000114440918,-1.6399993896484375,4,0.01318875010037357,7.122475671467497,75.70999908447266,-1.4137924986626678,76.2699966430664,1.0781298428820065,77.5,0.01318875010037357
4288,2015-03-30,77.66999816894531,78.01000213623047,76.83999633789062,77.01000213623047,571355.0,0.014233433165688592,-1.3399937439442142,1.9999768807509133,59.657306989335474,63.93458566511052,-0.5000623465869722,-1.6113801427947294,-9.032687153364918,-14.203680105179217,47.828125534311084,1.4300003051757812,3.61805677123003,1.2949977874755803,-1.9144001715982029,4.504395746549363,-0.3097011920613113,2.899696767012472,1.5768984137188653,90.93067633905811,32.04333445494888,1.604698979536893,3,-1.3649978637695312,-4.974998474121094,-13.452497482299805,-15.389997482299805,-1.1399993896484375,0,-0.03064242705711251,1.7572812657402743,76.58000183105469,7.122475671467497,75.70999908447266,-1.4137924986626678,76.2699966430664,-0.03064242705711251
4289,2015-03-31,77.45999908447266,78.7699966430664,77.19999694824219,77.69999694824219,783526.0,-0.002703734896656873,-3.131566531144908,-0.3636353127492573,54.89539107839444,61.79910966616946,-0.4695597277576553,-1.1450535687739318,-8.626442107790936,-13.82550592972325,47.05358854167566,1.5699996948242188,2.9561860677542597,0.8849987030029354,-2.0460010225310725,3.8159984285369433,-0.5805011597640686,2.3504985657699393,1.355945820406518,73.31978376631348,16.780353658223106,1.4654998627670028,3,-1.1450004577636719,-4.479999542236328,-13.237499237060547,-15.179998397827148,-0.7399978637695312,1,-0.028788997597420263,-1.3399937439442142,77.66999816894531,1.7572812657402743,76.58000183105469,7.122475671467497,75.70999908447266,-0.028788997597420263
4290,2015-04-01,77.44000244140625,77.95999908447266,76.41000366210938,76.94999694824219,866362.0,-0.0002581544449102857,1.0261394235563976,-2.041707728009664,53.36206635736902,59.954798413569655,-0.4515898914955727,-0.8770406257680747,-8.357383921960775,-13.647718489979894,46.8548795646778,1.5499954223632812,1.9805184701405096,0.67900199890137,-1.9452330278504206,3.3032370256531607,-0.6331155144745253,1.9911195122772654,1.3299942016601562,72.91251983100334,20.43631815010754,1.312117513375895,4,-1.1250038146972656,-4.150001525878906,-13.062501907348633,-15.160001754760742,-2.1700057983398438,2,-0.004648768065625419,-3.131566531144908,77.45999908447266,-1.3399937439442142,77.66999816894531,1.7572812657402743,76.58000183105469,-0.004648768065625419
4291,2015-04-02,77.68000030517578,78.48999786376953,77.12000274658203,77.66000366210938,604180.0,0.003099145870393283,-1.4909036683566954,0.04080901815464142,49.86098796124632,57.90403434382921,-0.6975305018609816,-0.9125866938924787,-8.317829767979006,-13.722457275719051,46.443570521365245,1.3699951171875,1.3942760430456076,0.7594997406005888,-1.663621224966235,3.1826207061674125,-0.4520607421828231,1.9710602233840007,-3.8199996948242188,66.56447317303777,19.176610593210498,1.2115604827834099,4,-1.3650016784667969,-2.8899993896484375,-11.475000381469727,-13.81500053405761,-2.8600006103515625,3,-0.04428427430344695,1.0261394235563976,77.44000244140625,-3.131566531144908,77.45999908447266,-1.3399937439442142,77.66999816894531,-0.04428427430344695
4292,2015-04-07,78.80000305175781,79.01000213623047,77.56999969482422,77.91000366210938,612746.0,0.014418160944669856,1.1984811070213857,44.5074399084319,44.56968158203715,55.508012357539904,-1.7806054820321293,-1.8062222345996304,-9.213004753750724,-14.650169199772563,45.984654591049114,1.44000244140625,1.1268571086053498,1.6770023345947322,-0.6576802394767753,4.01168490866624,0.5096610475589785,2.844343621630486,-4.847402496337892,91.92310739552858,46.98900740287843,1.1673412870357516,4,-2.365001678466797,-2.535003662109375,-11.860002517700195,-14.200002670288086,-2.8000030517578125,1,-0.05964472583268354,-1.4909036683566954,77.68000030517578,1.0261394235563976,77.44000244140625,-3.131566531144908,77.45999908447266,-0.05964472583268354
4293,2015-04-08,78.0,78.97000122070312,77.88999938964844,78.97000122070312,755595.0,-0.01015232259867238,1.2268050967437472,-1.0898897594595984,48.38709129900868,53.34016409846024,-0.8663426841444846,-0.8024199234302785,-8.205084906622886,-13.68133241095289,45.77155047011804,1.0800018310546875,0.9271199322002985,0.7214992523193331,-1.3906338949760055,2.8336323996146717,-0.3345673213283362,1.7775658259670024,-3.8451033813476556,61.153741193179314,16.239077355190915,1.0560665736476689,4,-1.5649986267089844,-1.2249984741210938,-10.055000305175781,-12.530000686645508,-1.8000030517578125,2,-0.0392307379306891,1.1984811070213857,78.80000305175781,-1.4909036683566954,77.68000030517578,1.0261394235563976,77.44000244140625,-0.0392307379306891
4294,2015-04-09,79.51000213623047,79.56999969482422,78.23999786376953,78.41999816894531,591815.0,0.01935900174654437,1.198351797322774,-1.1237140160453043,62.606840045189486,53.843566728410465,-2.3034772130010595,-2.078763594148441,-9.464060196787813,-15.011367548261632,45.4241944953346,1.5699996948242188,0.7833066313559698,2.0155014038085994,-0.08085678952862452,4.111859597145823,0.9673223071399804,3.0636805004772185,-5.1609012968749965,98.1013406987665,48.433575860422096,1.0481790966686153,4,-2.795001983642578,-2.7350006103515625,-10.93750286102295,-13.720003128051758,-1.5999984741210938,3,-0.03747960353249302,1.2268050967437472,78.0,1.1984811070213857,78.80000305175781,-1.4909036683566954,77.68000030517578,-0.03747960353249302
4295,2015-04-10,81.94999694824219,82.05000305175781,79.80999755859375,79.94999694824219,786301.0,0.03068789770412894,1.0363573311138854,1.834855706976321,70.08546228274153,55.604142675828726,-4.305837898838789,-4.293093348197715,-11.649480856524576,-17.249951017033098,45.05541539998464,2.5400009155273438,0.7757488214883494,4.172496414184565,1.356236934477451,6.988755893891678,2.7643666743310007,5.580626154038129,-7.287642177558595,97.97147875608378,43.410935868948954,1.4081297398535582,4,-3.169994354248047,-4.689994812011719,-13.067496299743652,-15.849996566772461,-2.4899978637695312,4,-0.06381935231604963,1.198351797322774,79.51000213623047,1.2268050967437472,78.0,1.1984811070213857,78.80000305175781,-0.06381935231604963
4296,2015-04-13,81.61000061035156,81.91000366210938,80.95999908447266,81.7300033569336,642274.0,-0.004148826730345778,2.958324723833744,-0.060001373291015625,67.78524005409706,56.80111862771324,-3.3982788856160937,-3.755803457357061,-11.032980136140026,-16.714383458256535,44.666707024080075,0.9899978637695312,0.6759098658901337,3.585000228881839,0.3442111109584687,6.825789346805209,1.9646056699201608,5.205394787843517,-6.356633977182028,90.17852429228053,30.676873033249578,1.6203945589616848,4,-2.3799972534179688,-3.674999237060547,-12.727499961853027,-15.510000228881836,-3.5500030517578125,0,-0.07768660605157474,1.0363573311138854,81.94999694824219,1.198351797322774,79.51000213623047,1.2268050967437472,78.0,-0.07768660605157474
4297,2015-04-14,81.44999694824219,82.31999969482422,81.19999694824219,81.61000061035156,618868.0,-0.001960588909603267,-2.393928885189809,1.3333333333333333,70.87718006719226,58.047771191919544,-2.7656570486766583,-3.4796454894623423,-10.58747224125132,-16.352164972490968,44.02011466937583,1.1200027465820312,0.8035815424417905,3.2379966735839787,-0.3402972001345148,6.816290547302472,1.448849736724739,5.027143610443218,-5.652899401585586,80.36111316819627,14.766010729569572,1.789146936859246,4,-2.0849952697753906,-3.3799972534179688,-12.319997787475586,-14.599998474121094,-2.7699966430664062,1,-0.08139960100466348,2.958324723833744,81.61000061035156,1.0363573311138854,81.94999694824219,1.198351797322774,79.51000213623047,-0.08139960100466348
4298,2015-04-15,81.05000305175781,82.12999725341797,81.04000091552734,81.33000183105469,502101.0,-0.004910913584668997,-6.266568333248563,1.7499523173755485,66.15107464178607,59.29840269896306,-2.0515286709634637,-3.1472917798119227,-9.899123602773969,-15.747834236754144,42.54183084913431,1.089996337890625,1.0438365196169457,2.7785026550292997,-0.9515301609018536,6.508535470960453,0.913486247063716,4.6435190629948835,-4.600615290284452,68.87264526697258,1.8419750731124651,1.8650164079655789,4,-1.6850013732910156,-2.9800033569335938,-11.62750244140625,-14.050003051757812,-2.5699996948242188,2,-0.06230725307354923,-2.393928885189809,81.44999694824219,2.958324723833744,81.61000061035156,1.0363573311138854,81.94999694824219,-0.06230725307354923
4299,2015-04-16,80.36000061035156,80.9000015258789,79.55000305175781,80.83000183105469,728184.0,-0.008513293219318263,3.4262200765440127,1.67858310626703,69.56941697494563,61.09921943424935,-1.0134785782273354,-2.41824335374514,-8.900595059594792,-14.863895388012821,40.594182381087585,1.5,1.1865914972858462,1.9850002288818303,-1.8602889950337271,5.830289452797388,0.06235561692405156,3.907644840839609,-3.3235516555431133,29.24182455676469,-42.970583764694005,1.9226446119577756,4,-0.6399993896484375,-2.270000457763672,-10.687501907348633,-12.72500228881836,-2.9800033569335938,3,-0.05176709346084185,-6.266568333248563,81.05000305175781,-2.393928885189809,81.44999694824219,2.958324723833744,81.61000061035156,-0.05176709346084185
4300,2015-04-17,77.5999984741211,80.11000061035156,77.52999877929688,80.05000305175781,1258478.0,-0.03434547181766623,1.007783764527764,5.212762158301409,57.47035692315116,61.944704874460996,1.9798031776554694,0.3975843330354252,-5.857777147685724,-11.917969707944877,38.54254855800123,2.8300018310546875,1.1469011524301465,-0.797501754760745,-4.617795617016256,3.022792107494766,-2.7076486858885005,1.1126451763670104,4.720001220703125,1.4613712201454203,-71.99759250948605,1.9101469311277561,4,2.325000762939453,0.4900016784667969,-6.862497329711914,-9.444997787475586,0.0,4,0.003994912294897235,3.4262200765440127,80.36000061035156,-6.266568333248563,81.05000305175781,-2.393928885189809,81.44999694824219,0.003994912294897235
4301,2015-04-20,79.37999725341797,80.27999877929688,77.62000274658203,77.86000061035156,584044.0,0.022938129050227962,-1.6600061798331445,-0.62040563390808,60.32447456444621,63.69523742806201,0.521108674537544,-1.2803001915226986,-7.335537743327194,-13.50443729254809,37.08827270047905,2.6800003051757812,1.2575940941429167,0.8759971618652287,-2.928329014985735,4.680323338716192,-1.0261659265602532,2.7781602502907106,2.844202423095709,38.622090198857975,-34.43373039880336,1.9021630884254852,4,0.5450019836425781,-1.2899971008300781,-7.459997177124023,-10.779996871948242,-0.18999481201171875,0,0.001007833633444033,1.007783764527764,77.5999984741211,3.4262200765440127,80.36000061035156,-6.266568333248563,81.05000305175781,0.001007833633444033
4302,2015-04-21,80.2699966430664,81.05000305175781,79.58000183105469,79.83000183105469,513202.0,0.011211884863224997,-2.1276794337984044,0.2894709103594356,59.73053832373663,64.95562043080956,-0.15471338029649928,-2.046842373136002,-7.87867850213631,-14.19759756005142,35.40146830298191,1.6700057983398438,1.435425631177253,1.6209968566894588,-2.2222079325176054,5.464201645896523,-0.3006055379140804,3.542599251292998,1.860319015502938,59.56519071004808,-10.765698450443871,1.9216023946035348,4,-0.3449974060058594,-2.1799964904785156,-8.094995498657227,-11.66999626159668,-2.4899978637695312,1,-0.02753206897839766,-1.6600061798331445,79.37999725341797,1.007783764527764,77.5999984741211,3.4262200765440127,80.36000061035156,-0.02753206897839766
4303,2015-04-22,79.30000305175781,81.02999877929688,79.08999633789062,80.48999786376953,592540.0,-0.012084136437949922,-1.4099285873371654,-2.7045655528775296,56.51560055869695,64.2788160434215,1.1388394692779968,-0.9183739166193874,-6.569814855764477,-13.036642353441408,34.56124837467945,1.94000244140625,1.6445191562633,0.5205032348632841,-3.2184549366798194,4.259461406406388,-1.3489758509082606,2.3899823206348287,2.7383062692260864,50.28415125256299,-18.856170668456485,1.8694790857715513,4,0.6249961853027344,-1.2100028991699219,-6.650003433227539,-10.225004196166992,-1.2600021362304688,2,-0.007818445431551413,-2.1276794337984044,80.2699966430664,-1.6600061798331445,79.37999725341797,1.007783764527764,77.5999984741211,-0.007818445431551413
4304,2015-04-23,78.30000305175781,79.86000061035156,78.08999633789062,79.41000366210938,664929.0,-0.012610339993900377,-1.3137098463164822,0.9327776887321686,52.847685866815965,62.3635075527631,2.1782134519165055,0.15244948435287142,-5.241058509176469,-11.856263182547806,33.35715990817434,1.7700042724609375,1.825923964002186,-0.5194969177246094,-4.217715154796707,3.1787213193474884,-2.3686060362606582,1.3296122008114395,3.648140058392343,21.875094825456138,-44.855302544253895,1.8491091185360458,4,1.6249961853027344,-0.21000289916992188,-3.980001449584961,-7.555002212524414,-1.5699996948242188,3,0.002298854382633886,-1.4099285873371654,79.30000305175781,-2.1276794337984044,80.2699966430664,-1.6600061798331445,79.37999725341797,0.002298854382633886
4305,2015-04-24,79.79000091552734,79.79000091552734,78.36000061035156,78.5999984741211,583410.0,0.019029346177478645,1.4033569267066728,-1.0720736820400028,56.452604868069734,61.10432586542674,0.3906830879413121,-1.1176181214984524,-6.371437943393474,-13.157941106924412,31.961673128866963,1.4899978637695312,2.073192793035716,0.7945007324218807,-2.723491203291047,4.312492668134809,-0.9644952354345833,2.5534967002783446,2.0697793080057494,63.26524711006124,-3.3421297669564325,1.7589959678564662,4,0.13499832153320312,-1.7000007629394531,-5.132499694824219,-8.995000839233398,-1.3700027465820312,4,-0.03020433180168547,-1.3137098463164822,78.30000305175781,-1.4099285873371654,79.30000305175781,-2.1276794337984044,80.2699966430664,-0.03020433180168547
4306,2015-04-27,80.69000244140625,81.0,78.93000030517578,80.19999694824219,664943.0,0.011279627967816674,2.729727129012303,0.41176847720162074,55.85865035782025,59.435600342163184,-0.7303480781871627,-1.713239511734372,-6.90748825820225,-13.868704606390054,32.11913272503844,2.0699996948242188,2.0804269880426034,1.4455020904540987,-1.7867064830102066,4.677710663918404,-0.17060219627805395,3.0616063771862514,1.0831821532421202,87.83784480403327,23.423446392688135,1.6161042867321533,4,-0.8600044250488281,-2.6000022888183594,-6.032501220703125,-9.895002365112305,-2.6700057983398438,0,-0.038294756150602294,1.4033569267066728,79.79000091552734,-1.3137098463164822,78.30000305175781,-1.4099285873371654,79.30000305175781,-0.038294756150602294
4307,2015-04-28,77.58999633789062,80.80000305175781,76.91999816894531,80.58999633789062,848569.0,-0.03841871371570127,1.2689997947656313,-6.122380344408806,48.88767274810651,57.517444576198784,1.9719022885320499,1.5455538410504204,-3.4427128965475617,-10.58742239894417,31.503531397782268,3.8800048828125,1.67152977188546,-1.7050037384033203,-4.790142819727677,1.3801353429210366,-3.247573279065506,-0.16243419774113477,4.098324540450719,16.301656190946453,-46.52066774348568,1.5425695406621809,4,1.3950042724609375,0.5000038146972656,-2.9324951171875,-6.79499626159668,-0.839996337890625,1,0.02062129371095578,2.729727129012303,80.69000244140625,1.4033569267066728,79.79000091552734,-1.3137098463164822,78.30000305175781,0.02062129371095578
4308,2015-04-29,75.29000091552734,78.94000244140625,75.23999786376953,78.05000305175781,1087929.0,-0.02964293763267123,-1.5874083341558474,0.9200007120768229,39.02184104331451,54.123269472684214,3.764829043394627,3.8557921334097216,-0.770073753245299,-8.126786152917049,30.539336873723066,3.7000045776367188,1.2233863954739803,-3.8859992980956974,-7.390194158705398,-0.3818044374859966,-5.638096728400541,-2.133901867790854,6.207587054438164,0.8681082155038246,-55.11673630192038,1.7520974303048493,4,2.854999542236328,2.799999237060547,-0.5900001525878906,-4.309999465942383,0.7600021362304688,2,0.033072092356104754,1.2689997947656313,77.58999633789062,2.729727129012303,80.69000244140625,1.4033569267066728,79.79000091552734,0.033072092356104754
4309,2015-04-30,75.2300033569336,79.54000091552734,75.12999725341797,78.0,1251872.0,-0.0007968861450946552,-1.9696905865882324,1.0036211953261702,30.04751158794356,51.07628665766114,3.375589474186299,3.9422808135846026,-0.37912587403373266,-7.8959242318640435,29.18260768500172,4.410003662109375,0.7107376092042017,-3.8344970703124943,-7.692629969468214,0.02363582884322568,-5.763563519890354,-1.9054306207346343,5.892129206660158,1.70368069374169,-46.94723112494246,1.9290664495778573,4,2.859996795654297,2.859996795654297,-0.17000198364257812,-3.880002975463867,-0.160003662109375,3,0.03735208604553075,-1.5874083341558474,75.29000091552734,1.2689997947656313,77.58999633789062,2.729727129012303,80.69000244140625,0.03735208604553075
4310,2015-05-04,77.08000183105469,77.18000030517578,74.83000183105469,75.48999786376953,597447.0,0.0245912321091315,1.625695276171154,-0.5740093480853502,37.65667291709109,48.55764203017724,1.6137785207910298,2.1754664385771036,-1.8669518641556522,-9.5676755266133,28.31692399032031,2.3499984741210938,0.3074672417207296,-1.966498565673831,-5.859742671508201,1.926745540160539,-3.913120618591009,-0.019876512756653142,3.5627599077249954,36.46678553852165,-6.644843415023516,1.9466220529171836,5,0.8600006103515625,1.0099983215332031,-1.897500991821289,-5.730001449584961,-1.3300018310546875,0,-0.004540716992822991,-1.9696905865882324,75.2300033569336,-1.5874083341558474,75.29000091552734,1.2689997947656313,77.58999633789062,-0.004540716992822991
4311,2015-05-05,74.23999786376953,78.23999786376953,74.23999786376953,76.7300033569336,920940.0,-0.036844887127921,-2.212844317798817,-1.566037283174588,32.85781712155847,45.57178411882411,4.076707390251244,5.000940973679548,1.3074340603180588,-6.557103679488833,27.19484203088386,4.0,-0.18481359384460916,-4.634502410888672,-9.050761227208909,-0.21824359456843467,-6.8426318190487905,-2.4263730027285533,5.821487884237655,0.0,-36.81356277575701,2.2081294081601204,5,3.395000457763672,3.8500022888183594,1.2500028610229492,-2.8899974822998047,1.779998779296875,1,0.056303885041134816,1.625695276171154,77.08000183105469,-1.9696905865882324,75.2300033569336,-1.5874083341558474,75.29000091552734,0.056303885041134816
4312,2015-05-06,74.0999984741211,75.30000305175781,73.66000366210938,74.30000305175781,972423.0,-0.0018857676950009283,-2.0370522121830783,0.08032294634923554,33.26912445612547,42.9888423296495,3.6313246833005195,5.028592449280964,1.796754062367512,-6.250568698849236,25.788375499520217,1.6399993896484375,-0.365063365933068,-4.539501571655279,-9.445495534705842,0.36649239139528333,-6.9924985531805675,-2.086504590129991,5.262908727777571,7.482908461495544,-24.231295453072406,2.4529969815252843,5,3.2300033569335938,3.890003204345703,0.8750028610229492,-2.749998092651367,0.8899993896484375,2,0.05290146085919756,-2.212844317798817,74.23999786376953,1.625695276171154,77.08000183105469,-1.9696905865882324,75.2300033569336,0.05290146085919756
4313,2015-05-07,74.94000244140625,75.18000030517578,72.0999984741211,73.80999755859375,919686.0,0.011336086161709114,2.826087780652621,-5.649895098226207,37.04589234383627,41.233087493762866,2.3555230965421003,4.1609194155292215,1.2927303826954244,-6.925605009888798,24.557251429268735,3.0800018310546875,-0.7367844884604153,-3.5464977264404354,-8.720030218071742,1.6270347651908708,-6.133263972256088,-0.9597314806247823,3.624498264921911,38.172083808461245,5.891291116302568,2.5867662458156517,5,1.6099967956542969,2.2699966430664062,-0.15500164031982422,-3.5900020599365234,-0.6399993896484375,3,0.024152622092705966,-2.0370522121830783,74.0999984741211,-2.212844317798817,74.23999786376953,1.625695276171154,77.08000183105469,0.024152622092705966
4314,2015-05-08,76.52999877929688,76.66000366210938,74.51000213623047,75.55000305175781,673849.0,0.02121692402043629,2.467729034639759,0.8672491087825429,47.29113896667441,40.21514683805228,0.5454026774204124,2.462474078539458,0.052189295136571445,-8.329494190730443,22.79853689615982,2.1500015258789062,-1.1591942574958836,-1.8075012207031307,-7.0283531980214775,3.413350756615216,-4.417927209362304,0.8029247679560427,1.0001815698781513,72.14984927595299,34.48469836813041,2.6104259886591756,5,0.020000457763671875,0.6800003051757812,-2.029998779296875,-4.93499755859375,-1.5499954223632812,4,-0.006271994449174256,2.826087780652621,74.94000244140625,-2.0370522121830783,74.0999984741211,-2.212844317798817,74.23999786376953,-0.006271994449174256
4315,2015-05-11,76.72000122070312,76.72000122070312,75.70999908447266,76.72000122070312,479566.0,0.0024827184690567883,1.0,0.0,42.676220776912835,38.750432440173675,-0.14066848272960897,1.9611109115922574,0.11047888007099971,-8.332311325246081,20.19537519975994,1.0100021362304688,-1.49049642207126,-1.3559989929199219,-6.333224564144388,3.621226578304544,-3.8446117785321547,1.132613792692311,-4.620002746582031,75.24435188659785,36.14288903332684,2.488612785612231,5,-0.2700004577636719,0.48999786376953125,-2.0725021362304688,-5.125,-2.0400009155273438,0,-0.02150679744037398,2.467729034639759,76.52999877929688,2.826087780652621,74.94000244140625,-2.0370522121830783,74.0999984741211,-0.02150679744037398
4316,2015-05-12,75.2699966430664,76.55999755859375,74.55000305175781,76.12000274658203,831423.0,-0.01889995509079101,1.323698810164319,-100.0,36.645300016139096,37.39016880328841,0.5136741004364893,3.0691411962411337,1.7164507451385447,-6.715384501131609,17.639219312895708,2.1699981689453125,-1.7471081331408982,-2.4890033721923857,-7.324081188061683,2.346074443676912,-4.9065422801270415,-0.07146446425772979,-3.077598114013668,68.61463819021621,30.775611200236966,2.4175389079346523,5,0.5500030517578125,1.94000244140625,-0.4674968719482422,-3.6749954223632812,0.3600006103515625,1,0.006377087529441328,1.0,76.72000122070312,2.467729034639759,76.52999877929688,2.826087780652621,74.94000244140625,0.006377087529441328
4317,2015-05-13,74.81999969482422,76.36000061035156,74.66000366210938,75.75,683409.0,-0.005978437203552622,-1.720011718821526,1.0941101497145729,37.69230156557652,37.242442194650856,0.5916434576670611,3.158927747276806,2.264307770711966,-6.0779914073740855,14.83170963575246,1.6999969482421875,-2.2381422841037732,-2.6075004577636776,-7.2835720073802435,2.0685710918528883,-4.945536232571953,-0.2694646829554017,-2.5370491119384724,58.87445029584528,21.675666597261156,2.3380357748082807,5,1.0,2.3899993896484375,0.7325000762939453,-3.2249984741210938,-0.05999755859375,2,0.01603845165913831,1.323698810164319,75.2699966430664,1.0,76.72000122070312,2.467729034639759,76.52999877929688,0.01603845165913831
4318,2015-05-14,76.0,76.04000091552734,73.98999786376953,74.37000274658203,529884.0,0.015771188318481233,1.3976656717217009,-1.7526846435925412,43.74319248982194,38.76418451708179,-0.5331148457460273,1.6666453093329494,1.1769422144068642,-7.049057733348064,12.10697031262327,2.0500030517578125,-2.8050794220938684,-1.1749999999999972,-5.56402740194558,3.214027401945586,-3.3695137009727887,1.0195137009727944,-3.6283084043579095,73.62636134221286,33.064519376517296,2.1945137009727946,5,-0.8300018310546875,1.2099990844726562,0.35000038146972656,-4.404998779296875,0.34999847412109375,3,-0.013289501792506209,-1.720011718821526,74.81999969482422,1.323698810164319,75.2699966430664,1.0,76.72000122070312,-0.013289501792506209
4319,2015-05-15,76.19999694824219,76.88999938964844,75.83000183105469,76.41000366210938,647979.0,0.002631538792660315,-1.2315809762443983,-0.12883869186087332,39.49677257489997,38.9686400346161,-0.6493326705891889,1.2005652991436193,1.0854195961694302,-7.062543710057042,10.188598807363036,1.05999755859375,-3.030881807896378,-0.7670028686523409,-4.907763994490452,3.37375825718577,-2.8373834315713964,1.3033776942667146,-3.7413391600988746,76.20682488444103,36.92572124935675,2.070380562919056,5,-1.029998779296875,1.0100021362304688,0.40500450134277344,-4.334995269775391,1.0300064086914062,4,-0.024934304102071314,1.3976656717217009,76.0,-1.720011718821526,74.81999969482422,1.323698810164319,75.2699966430664,-0.024934304102071314
4320,2015-05-18,77.91000366210938,77.91000366210938,75.69000244140625,76.7699966430664,569196.0,0.02244103388913099,2.8947150037142877,-5.42843130131512,42.234644253022985,40.010509715889945,-2.491198250560288,-0.5112371917177541,-0.5023877829294321,-8.561109293471347,9.338857619048788,2.220001220703125,-2.810089477020014,0.9275035858154297,-3.225537192930659,5.0805443645615185,-1.1490168035576147,3.004023975188474,-5.274092209905859,100.0,64.09903871865653,2.076520389373048,5,-2.9050025939941406,-0.7000045776367188,-1.1650028228759766,-6.045001983642578,-0.34000396728515625,0,-0.03760749797783358,-1.2315809762443983,76.19999694824219,1.3976656717217009,76.0,-1.720011718821526,74.81999969482422,-0.03760749797783358
4321,2015-05-19,79.45999908447266,79.62999725341797,78.23999786376953,78.5,744378.0,0.019894690662389358,1.1384681295593129,0.8420992752119821,55.71866336728376,42.50490292824087,-3.6016159546795024,-2.1659828365460783,-1.934476393754295,-9.903033948399539,8.649122835435538,1.7199935913085938,-2.369789164975174,2.473498916625971,-1.689407209696384,6.636405042948326,0.3920458534647935,4.554951979787148,-6.507642099674783,96.98584774215891,56.18476491079078,2.08145306316118,5,-3.595001220703125,-2.25,-1.4399967193603516,-7.109996795654297,-1.9000015258789062,1,-0.0601560386908051,2.8947150037142877,77.91000366210938,-1.2315809762443983,76.19999694824219,1.3976656717217009,76.0,-0.0601560386908051
4322,2015-05-20,78.05999755859375,78.61000061035156,77.66999816894531,78.5,715641.0,-0.01761894716850665,1.8484764414851806,-0.45833631356841426,58.96438777460257,44.940291309437114,-1.7665915744699277,-0.9908388909599211,-0.438787141702079,-8.309772139749668,7.503354156875397,1.7900009155273438,-2.221140411913666,1.183997344970706,-2.721284718464858,5.08927940840627,-0.7686436867470832,3.136638376688495,-4.573429352306263,72.16312296583276,25.223915922987715,1.9526410317177827,5,-1.25,-0.8499984741210938,0.5225048065185547,-5.709995269775391,-1.149993896484375,2,-0.031129904959986243,1.1384681295593129,79.45999908447266,2.8947150037142877,77.91000366210938,-1.2315809762443983,76.19999694824219,-0.031129904959986243
4323,2015-05-21,78.68000030517578,78.68000030517578,77.22000122070312,77.69000244140625,491258.0,0.00794264368400266,1.9494994643999353,-2.2499826605631847,60.77449982463364,46.43844251587703,-2.0118522725905166,-1.7493630280698511,-0.9584380916755748,-8.74787250084809,6.51812232740589,1.4599990844726562,-1.6572214215279217,1.8350002288818388,-1.998446464766559,5.6684469225302365,-0.08172311794236009,3.7517235757060376,-4.701957775117862,75.88837057993156,22.267683095503003,1.916723346824199,5,-1.8700027465820312,-1.56500244140625,0.03750038146972656,-6.194999694824219,-3.80999755859375,3,-0.04982204059152051,1.8484764414851806,78.05999755859375,1.1384681295593129,79.45999908447266,2.8947150037142877,77.91000366210938,-0.04982204059152051
4324,2015-05-22,78.4800033569336,78.7699966430664,78.04000091552734,78.23999786376953,526540.0,-0.002541903246904731,-1.2812388241184465,0.2424303141930164,54.87465432646458,47.793824021382775,-1.683160444104601,-1.6181530288291839,-0.6680157668920401,-8.358423551851871,6.090489619826118,0.7299957275390625,-1.0609518971041325,1.6260032653808594,-2.2226416483123472,5.474648179074066,-0.2983191914657368,3.5503257222274556,-4.049804449006871,70.8122992198256,14.40122515747148,1.9243224568466029,5,-1.6700057983398438,-1.9050025939941406,0.23749732971191406,-5.995002746582031,-4.44000244140625,4,-0.0271407338392311,1.9494994643999353,78.68000030517578,1.8484764414851806,78.05999755859375,1.1384681295593129,79.45999908447266,-0.0271407338392311
4325,2015-05-26,77.37999725341797,79.33000183105469,77.30999755859375,78.41999816894531,680011.0,-0.014016387059933022,-2.423735169560017,-4.33323796808443,62.44055787634587,50.65996378362798,-0.5360610086381428,-0.7462146006413946,0.47603625749616185,-7.079346403254206,5.503036996064347,2.0200042724609375,-0.6105647052442009,0.6464973449706974,-2.9582798284888128,4.251274518430208,-1.1558912417590648,2.4488859317004597,-2.533814477851948,6.638850460455295,-54.55704070499895,1.8023885867297584,5,-0.5699996948242188,-0.8049964904785156,1.525003433227539,-4.894996643066406,-2.8699951171875,1,-0.0019384065883738533,-1.2812388241184465,78.4800033569336,1.9494994643999353,78.68000030517578,1.8484764414851806,78.05999755859375,-0.0019384065883738533
4326,2015-05-27,77.5999984741211,78.27999877929688,76.97000122070312,77.25,807600.0,0.0028431277915741404,-1.8791280653950955,-0.33653669808898506,63.77951431441245,53.55854297794308,-0.4367195890122275,-1.2749478986731333,0.29161740319381124,-7.121969450326844,4.378810050919424,1.30999755859375,-0.5233772244502148,1.020998764038083,-2.102527885827996,4.144525413904162,-0.5407645608949565,2.5827620889711227,-2.37111054032691,26.694791969741054,-39.589558639281485,1.5617633249330376,5,-0.7900009155273438,-1.0249977111816406,1.407501220703125,-5.114997863769531,-3.220001220703125,2,-0.0003865822150355136,-2.423735169560017,77.37999725341797,-1.2812388241184465,78.4800033569336,1.9494994643999353,78.68000030517578,-0.0003865822150355136
4327,2015-05-28,79.19000244140625,80.01000213623047,76.69999694824219,76.69999694824219,1135819.0,0.020489742249355958,-1.658632840028189,7.1143324250681195,65.79924216640575,56.00921516423017,-1.49931891061577,-2.886952972763453,-1.2774442509397659,-8.506304181279575,4.523704160000627,3.3100051879882812,-0.30202648904902674,2.5310024261474666,-0.7780031196157893,5.8400079719107225,0.8764996532658387,4.185505199029095,-3.6090257620421653,75.22663415151355,5.163769565350805,1.6545027728816275,5,-1.3400001525878906,-2.615001678466797,-0.18250274658203125,-6.7050018310546875,-5.340003967285156,3,-0.020583468020708318,-1.8791280653950955,77.5999984741211,-2.423735169560017,77.37999725341797,-1.2812388241184465,78.4800033569336,-0.020583468020708318
4328,2015-05-29,77.77999877929688,79.7300033569336,77.77999877929688,79.23999786376953,1328195.0,-0.01780532413990843,-1.6712408225119535,-0.5863437203174311,54.709864959340614,57.699558762501354,0.21202752310703943,-1.3500583990914379,0.06823756415303706,-6.90440661471645,4.557498705441982,1.9500045776367188,0.1634266753104754,0.9964988708496065,-2.2828683437792563,4.275866085478469,-0.6431847364648178,2.636182478164031,-1.7561195542461547,32.62840296969683,-35.63499822915532,1.6396836073144307,5,0.07000350952148438,-1.2150001525878906,1.2275009155273438,-5.2949981689453125,-4.540000915527344,4,-0.011185332101330325,-1.658632840028189,79.19000244140625,-1.8791280653950955,77.5999984741211,-2.423735169560017,77.37999725341797,-0.011185332101330325
4329,2015-06-01,78.04000091552734,78.56999969482422,77.05000305175781,78.0,575213.0,0.00334278915288011,1.7636340937307098,-0.027397904527996238,54.9475179625085,59.112100285777515,0.2687388150772563,-1.4637983560146495,-0.20377782241457965,-6.96761775611526,4.743025888884921,1.5199966430664062,0.6736839992806694,1.1160011291503906,-2.1236649758373716,4.355667234138153,-0.5038319233434834,2.7358341816442646,-1.617509399358653,40.4834400909072,-25.785833866240417,1.619833052493879,6,0.3149986267089844,-1.4900016784667969,0.967498779296875,-5.555000305175781,-5.379997253417969,0,-0.040620170832347924,-1.6712408225119535,77.77999877929688,-1.658632840028189,79.19000244140625,-1.8791280653950955,77.5999984741211,-0.040620170832347924
4330,2015-06-02,76.7300033569336,78.3499984741211,76.30000305175781,78.3499984741211,746439.0,-0.016786231973673682,1.530866174365157,-40.498950982262066,55.530323347312844,59.091173616891865,1.5575430656232214,-0.19116749499173125,1.115487722936237,-5.457028293356302,4.730968074247777,2.0499954223632812,0.9602300433001432,-0.1764965057373047,-3.416395668274049,3.0634026567994397,-1.7964460870056769,1.4434530755310675,3.279998779296875,11.590307581892626,-52.13581712227281,1.6199495812683715,6,1.4249992370605469,-0.18000411987304688,2.277496337890625,-4.245002746582031,-3.4800033569335938,1,-0.03505802585323581,1.7636340937307098,78.04000091552734,-1.6712408225119535,77.77999877929688,-1.658632840028189,79.19000244140625,-0.03505802585323581
4331,2015-06-03,78.41999816894531,78.52999877929688,76.33000183105469,76.93000030517578,1156502.0,0.022025214884328514,1.573097223523533,-0.9197545399743803,62.46535998406493,59.48017052905435,-0.330215714640957,-1.63582007312435,-0.5486338720581898,-6.977519123322324,4.773140777229373,2.1999969482421875,1.3784624312874456,1.3044982910156193,-1.744826754459453,4.3538233364906915,-0.2201642317219097,2.8291608137531483,1.51580398559571,57.14273963193818,-6.899784922238531,1.524662522737535,6,-0.2649955749511719,-1.8699989318847656,0.5875015258789062,-5.93499755859375,-3.4300003051757812,2,-0.04985968023476972,1.530866174365157,76.7300033569336,1.7636340937307098,78.04000091552734,-1.6712408225119535,77.77999877929688,-0.04985968023476972
4332,2015-06-04,78.0199966430664,78.61000061035156,76.94999694824219,77.91000366210938,702248.0,-0.005100759184119785,1.573647261995588,0.07382089842649912,57.39383225957793,59.10454079960372,0.07097919124150565,-0.9771852031427386,-0.1307423712299851,-6.392651618130714,4.97208361932003,1.660003662109375,1.6300428608152089,0.7084968566894503,-2.010785817922482,3.4277795313013826,-0.651144480616523,2.0681381939954235,1.8430895294189469,50.145581290857855,-12.160662460070526,1.3596413373059675,6,0.13500595092773438,-1.5699958801269531,0.94000244140625,-5.534996032714844,-1.3699951171875,3,-0.04665469810644918,1.573097223523533,78.41999816894531,1.530866174365157,76.7300033569336,1.7636340937307098,78.04000091552734,-0.04665469810644918
4333,2015-06-05,76.75,77.41000366210938,76.44000244140625,77.41000366210938,795562.0,-0.016277835141117913,1.9393813288944375,-6.000416175348547,51.86694718784768,58.77035111753518,1.1604481949762544,0.45889221944520386,1.164677423549307,-4.951759798582671,4.540814834988542,1.5799942016601562,1.4431914030684823,-0.6519996643066435,-3.1504768658248565,1.8464775372115696,-1.901238265065743,0.597238936452456,3.0418245100707964,19.480407958358654,-39.37104946496141,1.2492386007591034,6,1.4050025939941406,-0.6949996948242188,1.7875003814697266,-4.2649993896484375,0.970001220703125,4,-0.037785036167803376,1.573647261995588,78.0199966430664,1.573097223523533,78.41999816894531,1.530866174365157,76.7300033569336,-0.037785036167803376
4334,2015-06-08,76.05000305175781,76.98999786376953,75.66999816894531,76.54000091552734,485798.0,-0.009120481410321624,-1.111986621175408,0.742416886299533,43.221572722803884,56.63490832269718,1.6533697639004004,1.1816701494194604,1.856375030738235,-4.086875597276546,4.967824398752213,1.3199996948242188,1.2727776724948399,-1.3279968261718693,-3.8705746334113798,1.2145809810676411,-2.5992857297916174,-0.056707922552121204,3.6719850291467253,12.925325416761819,-39.038970726557196,1.2712889036197528,6,1.7899971008300781,0.00499725341796875,2.0674972534179688,-3.56500244140625,2.6100006103515625,0,-0.03694944214631868,1.9393813288944375,76.75,1.573647261995588,78.0199966430664,1.573097223523533,78.41999816894531,-0.03694944214631868
4335,2015-06-09,75.06999969482422,75.8499984741211,74.3499984741211,75.58000183105469,724892.0,-0.01288630266413826,1.8571553133514986,1.040825223822499,33.30799873288319,53.24918436919393,2.538154868283442,2.1415182084385265,2.8561729587273987,-2.9528755698549674,5.681268447779448,1.7000045776367188,0.9719563139861975,-2.2255001068115234,-4.957960398366808,0.506960184743761,-3.5917302525891586,-0.8592699610338883,4.489908789601955,16.90142863027364,-28.154784549779396,1.3662301457776398,6,2.1100006103515625,0.9850006103515625,3.020000457763672,-2.5849990844726562,4.099998474121094,1,-0.032103317470520865,-1.111986621175408,76.05000305175781,1.9393813288944375,76.75,1.573647261995588,78.0199966430664,-0.032103317470520865
4336,2015-06-10,75.75,75.91000366210938,74.61000061035156,74.7699966430664,1101253.0,0.009058216437193733,-1.000011737571379,-1.921567160829955,40.70798035386128,50.46126639002231,1.7524208534467505,1.5803476090950994,2.222330165848774,-3.4813452056884557,5.881299893358095,1.3000030517578125,0.8084365563478002,-1.5694999694824219,-4.2346551577653315,1.0956552188004878,-2.9020775636238767,-0.23692237534096705,3.4973138838078626,32.86386910401223,-8.401491052970087,1.3325775941414528,6,1.2900009155273438,0.30500030517578125,2.2650012969970703,-3.2649993896484375,4.3600006103515625,2,-0.03300330033003296,1.8571553133514986,75.06999969482422,-1.111986621175408,76.05000305175781,1.9393813288944375,76.75,-0.03300330033003296
4337,2015-06-11,76.0199966430664,76.7300033569336,75.44000244140625,75.75,1024110.0,0.0035643121196884398,-1.8989053003351821,0.27550583490980995,38.99005273628699,48.7146205874608,1.1012821723934678,1.4807816661080153,1.974533007674978,-3.6118715962894896,5.900098242055098,1.2900009155273438,0.612231999413666,-1.3595031738281307,-3.8350129238778834,1.116006576221622,-2.597258048853007,-0.12174829880325433,2.9334783161602473,54.57501103268417,16.958505044022438,1.2377548750248746,6,0.4600028991699219,0.035003662109375,1.8425025939941406,-2.9199962615966797,4.5,3,-0.013549050575902943,-1.000011737571379,75.75,1.8571553133514986,75.06999969482422,-1.111986621175408,76.05000305175781,-0.013549050575902943
4338,2015-06-12,74.98999786376953,75.8499984741211,74.4000015258789,75.7300033569336,876947.0,-0.013549050575902943,1.959190346438303,-2.74079516233858,36.48332880258135,46.663044014135565,1.8929652290631367,2.5626208477313384,2.9800810854081874,-2.46629626296766,5.797176148519421,1.6199951171875,0.3378863662359919,-2.3390018463134794,-4.969367044321089,0.2913633516941303,-3.6541844453172843,-1.0238192473096746,3.68726850635079,24.24240672774037,-8.79604262792613,1.315182599003804,6,1.4900016784667969,1.06500244140625,2.670003890991211,-1.8899974822998047,6.590003967285156,4,0.022136334303209493,-1.8989053003351821,76.0199966430664,-1.000011737571379,75.75,1.8571553133514986,75.06999969482422,0.022136334303209493
4339,2015-06-15,74.30000305175781,74.63999938964844,73.83999633789062,74.0,718421.0,-0.009201157909954794,-1.5806118179804591,-0.40540651999092725,37.68001567383769,44.679676494860544,2.231294709163322,3.270663123292138,3.6438732092730675,-1.6574963544390329,6.247983620327659,1.1500015258789062,-0.14819161118535362,-2.9339969635009737,-5.857011801689808,-0.010982125312139601,-4.395504382595391,-1.4724895444065567,4.117627244602559,15.917148672514974,-19.61546312449491,1.4615074190944202,6,1.9249954223632812,2.6249961853027344,2.579996109008789,-1.200002670288086,5.9799957275390625,0,0.04602958315577621,1.959190346438303,74.98999786376953,-1.8989053003351821,76.0199966430664,-1.000011737571379,75.75,0.04602958315577621
4340,2015-06-16,74.9800033569336,75.19000244140625,73.23999786376953,74.1500015258789,689435.0,0.00915208986871896,2.12000732421875,2.7666446264177815,39.89198748213331,42.17152399464592,1.4270175647551469,2.4874315807537215,2.945676286441568,-2.1892611274148237,7.124741834322254,1.9500045776367188,-0.3569332180965148,-2.107496643066412,-5.1778420616956,0.9628487755627759,-3.642669352381006,-0.572323933751818,3.0714162227491926,49.85681244835411,12.66073824697797,1.535172709314592,6,0.9449958801269531,1.6449966430664062,1.8999958038330078,-1.6650047302246094,5.319999694824219,1,0.04907975647397045,-1.5806118179804591,74.30000305175781,1.959190346438303,74.98999786376953,-1.8989053003351821,76.0199966430664,0.04907975647397045
4341,2015-06-17,74.68000030517578,75.38999938964844,73.98999786376953,75.01000213623047,537466.0,-0.0040011074730109675,1.5688187697734972,-0.39759169041272174,30.676924625835753,39.202978702007904,1.2747660805274421,2.541259628407559,3.2158844518378373,-1.7300851138796105,7.207640636091226,1.4000015258789062,-0.6194351378253629,-2.168499755859372,-5.205230448017858,0.8682309362991134,-3.686865101938622,-0.6501344097801223,2.8902771029156753,41.2607499967209,8.50865695454884,1.5183653460792452,6,0.6450004577636719,1.9449996948242188,2.1499996185302734,-1.0800018310546875,5.230003356933594,2,0.06012316343627999,2.12000732421875,74.9800033569336,-1.5806118179804591,74.30000305175781,1.959190346438303,74.98999786376953,0.06012316343627999
4342,2015-06-18,75.62999725341797,75.7300033569336,73.69000244140625,74.22000122070312,760625.0,0.012720901772363069,1.5341496585744951,-4.272691542978684,40.410327261342864,37.93002093239625,-0.055769678182343796,1.4755301004120014,2.2104107985850447,-2.5501740995952105,7.506508746733909,2.0400009155273438,-0.7881053976475698,-1.0970027923583956,-4.124074018572898,1.930068433856107,-2.610538405465647,0.41653282074885567,1.5072522002412967,91.57083642698876,56.37400212464432,1.5135356131072515,6,-0.5149993896484375,0.9950027465820312,0.8850021362304688,-1.7199974060058594,3.4599990844726562,3,0.05923579954554503,1.5688187697734972,74.68000030517578,2.12000732421875,74.9800033569336,-1.5806118179804591,74.30000305175781,0.05923579954554503
4343,2015-06-19,74.76000213623047,76.2300033569336,74.25,75.62999725341797,2035553.0,-0.011503307533813012,-1.095242324180748,-0.6170195497021281,36.12518944430532,37.14153390145197,0.5612835767403652,2.1468618008751434,3.039466417271285,-1.560078620411815,7.9281397208111075,1.9800033569335938,-1.2617747120994238,-1.7709980010986328,-4.773157310713231,1.231161308515965,-3.2720776559059317,-0.26991834629133393,1.9875221584398162,50.83616989788368,15.634386715500327,1.5010796548073007,6,0.22499847412109375,1.8649978637695312,1.7549972534179688,0.6499977111816406,2.5,4,0.07704647327778114,1.5341496585744951,75.62999725341797,1.5688187697734972,74.68000030517578,2.12000732421875,74.9800033569336,0.07704647327778114
4344,2015-06-22,76.3499984741211,76.86000061035156,75.58000183105469,76.47000122070312,1086608.0,0.021268008192312227,1.8444369092527444,0.13793496562368457,48.42972872088214,38.821726122340735,-1.0970497551565757,0.4101368820151663,1.3774830637420195,-3.008971307762181,8.173333074283178,2.0999984741210938,-1.602874015481575,-0.0745014190673885,-2.9332410929158357,2.7842382547810587,-1.503871255991612,1.354868417856835,-3.1100006103515625,85.91155388730002,45.75168671995954,1.4293698369242214,6,-1.2999992370605469,0.27500152587890625,-0.15999984741210938,0.5349998474121094,1.8800048828125,0,0.06850037277612131,-1.095242324180748,74.76000213623047,1.5341496585744951,75.62999725341797,1.5688187697734972,74.68000030517578,0.06850037277612131
4345,2015-06-23,77.2300033569336,77.47000122070312,76.55000305175781,76.66999816894531,677770.0,0.011525931897834685,-1.3000085831179606,-4.666603089834065,44.72986570491573,39.26860227245791,-1.830983966058625,-0.507711989604573,0.35557232236357095,-3.7561722956265555,8.679487554507267,1.1200027465820312,-1.7562317808294097,0.8130031585693303,-2.035952336075482,3.6619586532141426,-0.6114745887530688,2.2374809058917293,-3.917605438232428,93.65084811444902,53.34080213427766,1.424477747322403,6,-1.8750038146972656,-0.6050033569335938,-1.0400047302246094,-0.0200042724609375,1.0199966430664062,1,0.03949236423397684,1.8444369092527444,76.3499984741211,-1.095242324180748,74.76000213623047,1.5341496585744951,75.62999725341797,0.03949236423397684
4346,2015-06-24,77.56999969482422,77.70999908447266,76.20999908447266,77.19999694824219,1009652.0,0.004402386677613723,3.6153737807669284,0.6607130693042329,47.996448215139786,40.26931288121932,-2.1072650875394032,-0.8960098865064623,-0.11434410322384281,-3.9498204596427513,9.144354871132704,1.5,-1.703802841105528,1.1544994354248104,-1.6918640107537755,4.000862881603396,-0.26868228766447544,2.577681158514096,-4.091297644042982,96.51742521004576,55.07824575340612,1.4231817230892927,6,-2.095001220703125,-0.9449996948242188,-1.4624996185302734,-0.3600006103515625,-2.44000244140625,2,0.035194061720690506,-1.3000085831179606,77.2300033569336,1.8444369092527444,76.3499984741211,-1.095242324180748,74.76000213623047,0.035194061720690506
4347,2015-06-25,77.55999755859375,77.8499984741211,76.5999984741211,76.83999633789062,637345.0,-0.00012894335786794997,-1.083338631537454,1.9459348000907273,54.062180035598786,42.22251857377681,-2.073937688480342,-1.069203509681813,-0.23189876571871082,-3.789487753637175,9.045700248131386,1.25,-1.4103337720456182,1.2259975433349553,-1.3680297679596265,3.820024854629537,-0.07101611231233562,2.523011198982246,-3.8274176857910334,91.94441559872759,45.756021336965645,1.297013655647292,6,-2.0149993896484375,-0.93499755859375,-1.0224990844726562,-0.34999847412109375,-3.2299957275390625,3,0.030299202907275502,3.6153737807669284,77.56999969482422,-1.3000085831179606,77.2300033569336,1.8444369092527444,76.3499984741211,0.030299202907275502
4348,2015-06-26,76.91000366210938,77.61000061035156,76.41999816894531,77.0,695446.0,-0.008380530130797537,-1.224288403399692,-0.12499470181833594,54.33468796337884,44.073037717059165,-1.254917413224831,-0.5140868365189135,0.2932503729814755,-2.9906183783767233,8.98345102857609,1.19000244140625,-1.298925577042425,0.6195034027099666,-1.900549530575546,3.1395563359954792,-0.6405230639327897,1.879529869352723,-2.8480303012011916,58.59047567832811,7.856019461084415,1.2600264666427585,6,-1.3650054931640625,-0.285003662109375,0.09999465942382812,0.29999542236328125,-0.31000518798828125,4,0.028344722038483594,-1.083338631537454,77.55999755859375,3.6153737807669284,77.56999969482422,-1.3000085831179606,77.2300033569336,0.028344722038483594
4349,2015-06-29,74.87000274658203,76.52999877929688,73.6500015258789,74.0,1041932.0,-0.026524519807458735,-2.668787023223493,-9.66709053916582,49.0892654644906,45.094957492876645,0.9772043608406733,1.345219082278362,2.2043717576592314,-0.8010758268319478,9.86971141089253,3.2600021362304688,-1.2328301268030515,-1.2619976043701229,-3.716650906279824,1.1926556975395783,-2.4893242553249735,-0.034670953415272265,2.9799957275390625,29.047669218277132,-24.893790702030007,1.2273266509548473,6,0.8799972534179688,1.7549972534179688,2.0924949645996094,2.339996337890625,1.9199981689453125,0,0.0319219888068929,-1.224288403399692,76.91000366210938,-1.083338631537454,77.55999755859375,3.6153737807669284,77.56999969482422,0.0319219888068929
4350,2015-06-30,74.04000091552734,75.02999877929688,73.87000274658203,74.66999816894531,1381174.0,-0.011085906245576815,-1.3917601994667255,-0.7241324879640104,42.31805098472816,46.38841597719802,1.8549078087900739,2.0694620936691877,2.982168878433697,0.1751593963078335,10.992474555851242,1.1599960327148438,-1.055318050932101,-1.9574993133544893,-4.5642650788054056,0.6492664520964269,-3.2608821960799474,-0.6541164306290312,3.725997619628913,9.28570650061217,-45.36710691595596,1.3033828827254614,6,1.7099990844726562,2.5849990844726562,2.652498245239258,3.1699981689453125,2.55999755859375,1,0.05659106414904902,-2.668787023223493,74.87000274658203,-1.224288403399692,76.91000366210938,-1.083338631537454,77.55999755859375,0.05659106414904902
4351,2015-07-01,74.51000213623047,75.0199966430664,73.54000091552734,74.6500015258789,1583046.0,0.006347936451801983,2.3636663140920047,0.2222222222222222,43.336291719302594,46.71352313919355,1.517877442997687,1.3613095390015815,2.4069645944586853,-0.14790360007198444,12.331204065551448,1.4799957275390625,-0.8284081093761557,-1.2919982910156307,-3.7137020278565984,1.129705445825337,-2.5028501594361074,-0.08114642259515392,3.173676458740246,22.505841535084613,-30.828448570341436,1.2108518684204836,7,1.18499755859375,2.1149978637695312,2.182497024536133,2.6999969482421875,2.0400009155273438,2,0.05019457464155619,-1.3917601994667255,74.04000091552734,-2.668787023223493,74.87000274658203,-1.224288403399692,76.91000366210938,0.05019457464155619
4352,2015-07-02,74.37999725341797,75.41999816894531,74.23999786376953,74.41999816894531,817471.0,-0.001744797732991632,-6.375008940705243,0.28572207084468665,47.07573806946192,47.930250764210946,1.6225516986116588,1.269732481343425,2.3993949565344934,0.14366674413058433,13.603269082732805,1.1800003051757812,-0.6719336878881847,-1.2400032043456974,-3.5016834708751787,1.0216770621837838,-2.370843337610438,-0.1091630710809568,3.1379342343750096,20.638732208231875,-34.87285170642198,1.1308401332647373,7,1.31500244140625,2.2450027465820312,2.312501907348633,2.8300018310546875,1.0699996948242188,3,0.010083356113132158,2.3636663140920047,74.51000213623047,-1.3917601994667255,74.04000091552734,-2.668787023223493,74.87000274658203,0.010083356113132158
4353,2015-07-03,73.8499984741211,74.68000030517578,73.62000274658203,74.18000030517578,452944.0,-0.007125555241567549,-1.683560929441987,8.249856952126645,47.80912986986937,47.86129533632064,2.2460921371997244,1.6562474467445867,2.8140946712428843,0.8318732105439608,14.826316499596736,1.05999755859375,-0.3771314085027768,-1.6250019073486328,-3.9525348839788847,0.7025310692816191,-2.788768395663766,-0.46123541903349974,3.508815790781256,10.367818731580357,-48.080459512351744,1.1637664883151284,7,1.845001220703125,2.6350021362304688,3.3625030517578125,3.3600006103515625,1.8499984741210938,4,0.006499707066369043,-6.375008940705243,74.37999725341797,2.3636663140920047,74.51000213623047,-1.3917601994667255,74.04000091552734,0.006499707066369043
4354,2015-07-06,73.23999786376953,73.91000366210938,71.66999816894531,72.16000366210938,779481.0,-0.008259994894452505,-1.1747571377250388,-3.2726915429786843,41.47055875607921,47.49915011978325,2.646895300428568,2.155446433484883,3.3315686607745647,1.5954261538617516,15.979707541900689,2.2400054931640625,-0.30775532282308404,-2.0945022583007784,-4.607730338621835,0.41872582202027786,-3.3511162984613065,-0.8378882181402503,3.966063867157814,41.866658528645836,-16.938519707513933,1.2566140401605304,7,1.5200004577636719,1.9000015258789062,3.9675025939941406,3.970001220703125,0.8899993896484375,0,0.04587657985191851,-1.683560929441987,73.8499984741211,-6.375008940705243,74.37999725341797,2.3636663140920047,74.51000213623047,0.04587657985191851
4355,2015-07-07,72.66000366210938,74.30999755859375,72.66000366210938,73.91999816894531,897227.0,-0.007919090914488836,-1.619049349076597,-1.166667844048687,40.36260049081523,46.65094481708053,2.8054896595675984,2.6832015078195326,3.7623545262643745,2.3305120307252025,16.408564227665607,1.649993896484375,-0.11466663097327512,-2.5539966583251896,-5.337219510649945,0.22922619399956545,-3.94560808448756,-1.1623852321628192,4.213894255099049,26.400146484374996,-33.19399047728575,1.3916114261623749,7,2.099994659423828,2.4799957275390625,4.7924957275390625,4.549995422363281,0.06999969482421875,1,0.05684003640604929,-1.1747571377250388,73.23999786376953,-1.683560929441987,73.8499984741211,-6.375008940705243,74.37999725341797,0.05684003640604929
4356,2015-07-08,73.25,73.63999938964844,72.45999908447266,73.08000183105469,738538.0,0.008119960200308807,1.4842191490386931,-0.13491976990614593,38.2411057509271,44.89304767433923,1.7190327866095316,1.9987871637586494,2.9979151303505773,1.8939065160518425,16.930825462700202,1.1800003051757812,-0.2094730604054007,-1.8390003204345646,-4.742811481079556,1.064810840210427,-3.2909059007570676,-0.3870947401120617,3.3116639323126407,42.133382161458336,-12.861719666022928,1.4519055803224987,7,1.3899993896484375,1.8899993896484375,4.102500915527344,3.9599990844726562,-0.06999969482421875,2,0.04573376756479308,-1.619049349076597,72.66000366210938,-1.1747571377250388,73.23999786376953,-1.683560929441987,73.8499984741211,0.04573376756479308
4357,2015-07-09,74.98999786376953,75.12000274658203,73.4000015258789,73.7699966430664,702886.0,0.023754237048048132,1.324308720127018,7.17655506687012,51.04638731533933,44.52768093566817,-0.4736686076051626,0.18726928187086855,1.200034249963025,0.33350483502707107,17.6275881663891,1.8700027465820312,-0.29399678631860127,-0.04750251770019531,-2.9181367380576546,2.823131702657264,-1.482819627878925,1.3878145924785343,1.2781661227410694,96.23174752708431,39.028857178470915,1.435317110178731,7,-0.8899993896484375,0.15000152587890625,2.3625030517578125,2.220001220703125,-1.2599945068359375,3,0.02080284347816974,1.4842191490386931,73.25,-1.619049349076597,72.66000366210938,-1.1747571377250388,73.23999786376953,0.02080284347816974
4358,2015-07-10,76.6500015258789,76.7699966430664,75.4000015258789,76.27999877929688,759930.0,0.022136334303209493,3.4918389553862896,0.3032806363659104,51.356252793766245,44.779568416698794,-2.4299693725921685,-1.4145176288813275,-0.4256093926356641,-1.1220141007423479,17.45054919292319,1.779998779296875,-0.4278023447302246,1.529500961303711,-1.4299688266388273,4.488970749246249,0.04976606733244182,3.00923585527498,-4.980003356933594,97.64715386099837,42.25499399446809,1.4797348939712658,7,-2.430004119873047,-1.8900032043457031,0.6525001525878906,0.55999755859375,-3.4199981689453125,4,-0.015655636709042575,1.324308720127018,74.98999786376953,1.4842191490386931,73.25,-1.619049349076597,72.66000366210938,-0.015655636709042575
4359,2015-07-13,77.72000122070312,77.83999633789062,77.02999877929688,77.83999633789062,539315.0,0.013959552165996536,12.500508646998982,-0.32430872012701817,52.177769760314774,45.8750927250973,-3.41198929052959,-2.3348726960161628,-1.44617295228106,-2.003341532551687,16.847404297044037,1.1899948120117188,-0.6326043384630538,2.4285007476806584,-0.7205027669227775,5.577504262284094,0.8539989903789404,4.003002504982376,-5.948003082275392,97.76960634856707,45.26643125971121,1.5745017573017144,7,-2.9650039672851562,-2.960002899169922,-0.6149997711181641,-0.5100021362304688,-3.5400009155273438,0,-0.02599079053955089,3.4918389553862896,76.6500015258789,1.324308720127018,74.98999786376953,1.4842191490386931,73.25,-0.02599079053955089
4360,2015-07-14,78.66000366210938,78.66000366210938,77.58000183105469,77.7300033569336,480279.0,0.012094730142076404,1.3225838207667129,-7.750317904374365,54.59917344996114,47.12652402850381,-4.054052792125546,-3.14635835962585,-2.384437186838852,-2.745853097794111,16.083062618464606,1.0800018310546875,-0.7854591199727281,3.1845031738281193,-0.3000408365253975,6.669047184181636,1.442231168651361,4.926775179004878,-6.645285595703129,100.0,50.87229873919392,1.7422720051767548,7,-3.4950027465820312,-3.4950027465820312,-1.712503433227539,-1.4500045776367188,-5.2100067138671875,1,-0.05758970503167571,12.500508646998982,77.72000122070312,3.4918389553862896,76.6500015258789,1.324308720127018,74.98999786376953,-0.05758970503167571
4361,2015-07-15,79.16999816894531,79.44999694824219,78.5999984741211,78.75,506856.0,0.006483530168987395,-1.3611028694951892,0.45161078615552475,56.51822592661691,48.17568934596548,-4.284022484963089,-3.481209699521756,-2.7951756442210183,-3.0545038644458344,15.56262015996046,0.8499984741210938,-0.7075360082860698,3.4699977874755916,-0.3601653694369418,7.300160944388125,1.554916209019325,5.385079365931858,-6.756562966796878,95.37191750159208,49.526211309983,1.9150815784562703,7,-3.6100006103515625,-3.6100006103515625,-2.5524978637695312,-1.9599990844726562,-8.269996643066406,2,-0.08134387976451696,1.3225838207667129,78.66000366210938,12.500508646998982,77.72000122070312,3.4918389553862896,76.6500015258789,-0.08134387976451696
4362,2015-07-16,80.11000061035156,80.3499984741211,79.5999984741211,79.62999725341797,648574.0,0.011873215399100134,-1.7777730682829653,1.1428701180744778,62.65821638750566,49.82558784792506,-4.834104866063797,-4.288232613231372,-3.618439391675409,-3.7808623443863496,15.414785704156436,1.1800003051757812,-0.43033797090130577,4.186000061035159,-0.12122499919739482,8.493225121267713,2.032387530918882,6.339612591151436,-7.1336404685156225,95.15155531853898,48.814607656630514,2.1536125301162747,7,-4.100002288818359,-4.100002288818359,-3.5625,-2.9000015258789062,-12.55999755859375,3,-0.08650605732588534,-1.3611028694951892,79.16999816894531,1.3225838207667129,78.66000366210938,12.500508646998982,77.72000122070312,-0.08650605732588534
4363,2015-07-17,80.5199966430664,80.87000274658203,80.16000366210938,80.3499984741211,564746.0,0.005117913239184979,-1.5818721562534679,0.3541603751092744,75.65847736334646,53.62424547095475,-4.691861912851422,-4.473961012838743,-3.931605623355736,-3.9876703899753068,15.707500355352103,0.7600021362304688,-0.16173052397586218,4.307996368408197,-0.42113624639242175,9.037128983208817,1.9434300610078878,6.672562675808507,-6.806272668001952,90.88526713780777,40.61143868746223,2.364566307400313,7,-3.8549957275390625,-4.249996185302734,-4.252496719360352,-3.30999755859375,-15.239997863769517,4,-0.0843267954447624,-1.7777730682829653,80.11000061035156,-1.3611028694951892,79.16999816894531,1.3225838207667129,78.66000366210938,-0.0843267954447624
4364,2015-07-20,81.58000183105469,81.9000015258789,80.7699966430664,81.0,411884.0,0.013164496177106466,-1.1730684585815312,3.411812225114442,83.5409357141936,58.42183827355235,-4.966731043674827,-5.398860060860571,-4.931725413164202,-4.842168796687105,16.616171426178767,1.3800048828125,0.11795058477265741,5.106501388549802,-0.19813517463479968,10.411137951734403,2.454183106957501,7.758819670142103,-7.0075244034081265,92.59259913356917,35.60007966185918,2.6523182815922977,7,-4.400001525878906,-4.795001983642578,-5.312501907348633,-4.370002746582031,-14.169998168945298,0,-0.10235349701772789,-1.5818721562534679,80.5199966430664,-1.7777730682829653,80.11000061035156,-1.3611028694951892,79.16999816894531,-0.10235349701772789
4365,2015-07-21,80.27999877929688,81.88999938964844,80.20999908447266,81.80000305175781,477107.0,-0.015935315304969055,-1.0240922878941079,-2.6206887479940018,73.90222364935377,62.38418470671086,-2.762687095677819,-4.067169069338732,-3.5918336888002926,-3.3968993975374246,17.855143256452916,1.6800003051757812,0.43259212114656975,3.653998565673831,-1.9111762770922809,9.219173408439943,0.871411144290775,6.436585987056887,-4.6816679778977885,50.909053077417475,-10.014294025999853,2.7825874213830564,7,-2.6299972534179688,-3.4949989318847656,-3.7049999237060547,-3.0699996948242188,-14.129997253417983,1,-0.07598403795310227,-1.1730684585815312,81.58000183105469,-1.5818721562534679,80.5199966430664,-1.7777730682829653,80.11000061035156,-0.07598403795310227
4366,2015-07-22,80.30000305175781,81.04000091552734,79.7699966430664,79.80000305175781,495010.0,0.0002491812751010958,-3.5356257322688753,-0.32894644380866334,74.74919001467829,65.01782945108187,-1.8746165510043653,-4.0814181325112315,-3.5241492860747883,-3.3099640978942233,18.8471203879579,1.2700042724609375,0.9187350102693017,3.5375026702880916,-2.25446233238344,9.329467672959623,0.6415201689523258,6.4334851716238575,-3.8194383489315555,30.434941253740057,-34.11419463971661,2.8959825013357627,7,-1.6500015258789062,-3.515003204345703,-4.025003433227539,-3.0900039672851562,-11.760002136230469,2,-0.0853051786199861,-1.0240922878941079,80.27999877929688,-1.1730684585815312,81.58000183105469,-1.5818721562534679,80.5199966430664,-0.0853051786199861
4367,2015-07-23,79.91000366210938,80.9000015258789,79.62000274658203,80.80999755859375,614319.0,-0.004856779263097466,1.3703640910439536,-1.79998779296875,75.63454037415016,67.71541696001341,-0.7971493239920306,-3.695821922290989,-3.034678131584286,-2.8419900965768647,19.956410987012923,1.279998779296875,1.5140797176558465,3.030002975463873,-2.9231868290837184,8.983192780011464,0.05340807319008434,6.006597877737661,-2.670717804055741,12.719345210210008,-56.259213724393774,2.976594902273795,7,-0.4450035095214844,-3.1250038146972656,-3.9350032806396484,-2.7000045776367188,-11.760002136230483,3,-0.11275186739232634,-3.5356257322688753,80.30000305175781,-1.0240922878941079,80.27999877929688,-1.1730684585815312,81.58000183105469,-0.11275186739232634
4368,2015-07-24,79.08999633789062,80.9800033569336,79.08999633789062,79.62000274658203,587096.0,-0.01026163542284464,-6.132015719241676,0.588900003390865,74.31419516906742,70.17501978320814,0.4530083545586905,-2.8502551749454454,-2.160717463701019,-1.9583635206515169,20.881907981916243,1.8900070190429688,2.1300614965755926,2.1009960174560547,-3.933776715878949,8.135768750791058,-0.91639034921144,5.118382384123549,-1.1982102863414497,0.0,-69.41693088619752,3.017386366667502,7,0.6500053405761719,-2.3049964904785156,-3.2199974060058594,-1.8799972534179688,-10.879997253417969,4,-0.14590964496737757,1.3703640910439536,79.91000366210938,-3.5356257322688753,80.30000305175781,-1.0240922878941079,80.27999877929688,-0.14590964496737757
4369,2015-07-27,77.26000213623047,79.04000091552734,77.26000213623047,78.66000366210938,621676.0,-0.023138124748950606,-1.5428526275061172,2.64148037254027,67.31926300543998,71.58836306715024,2.4707113846959317,-0.8769914264053966,-0.30336969565328786,-0.0689973357985707,20.071076346779545,1.8299942016601562,2.4590167264938856,0.1515018463134794,-5.8006844064548915,6.10368809908185,-2.824591280070706,3.127594972697665,4.6399993896484375,0.0,-71.76594710663234,2.9760931263841885,7,2.3199996948242188,-0.4750022888183594,-1.4550018310546875,-0.0500030517578125,-10.23000335693358,0,-0.1550608727114654,-6.132015719241676,79.08999633789062,1.3703640910439536,79.91000366210938,-3.5356257322688753,80.30000305175781,-0.1550608727114654
4370,2015-07-28,78.2300033569336,78.68000030517578,77.2300033569336,77.58000183105469,703094.0,0.012555024513107638,-1.1481460550334281,-0.46428629816731243,68.22840131922511,72.88949366632892,1.6017402225605366,-1.5989735153524407,-1.2893089412728784,-0.9775348002087867,19.222232622958835,1.4499969482421875,2.7136960799281553,0.9120029449462947,-4.878183859367979,6.702189749260569,-1.9830904572108352,3.8070963471034247,3.5771981811523403,26.246735978725788,-47.23234040502057,2.895093402157135,7,1.3349990844726562,-1.4450035095214844,-2.3925037384033203,-1.0200042724609375,-11.569999694824205,1,-0.1383101013744903,-1.5428526275061172,77.26000213623047,-6.132015719241676,79.08999633789062,1.3703640910439536,79.91000366210938,-0.1383101013744903
4371,2015-07-29,78.25,79.18000030517578,77.91999816894531,78.58000183105469,544364.0,0.0002556134757552009,-1.5454447372882663,-0.5076939328849608,63.651588721029576,72.99986837005382,1.6064536002146497,-1.3959855226669617,-1.3753084841939653,-0.9476220662005801,18.129648370977137,1.2600021362304688,2.898232772417657,0.7449996948242159,-4.903179146302392,6.393178535950824,-2.0790897257390952,3.569089115387527,3.374113610839842,27.199910481770832,-41.60825110251234,2.824089420563307,7,1.31500244140625,-1.4650001525878906,-2.260000228881836,-1.0400009155273438,-8.959999084472656,2,-0.15463256835937522,-1.1481460550334281,78.2300033569336,-1.5428526275061172,77.26000213623047,-6.132015719241676,79.08999633789062,-0.15463256835937522
4372,2015-07-30,75.12999725341797,76.98999786376953,72.76000213623047,75.95999908447266,1681654.0,-0.03987223957293329,1.9273333016541798,2.515143108151847,44.328346141977235,69.51874267879057,4.409455424498873,1.8794464813109641,1.6862089599410552,2.200502590767499,18.04246592224483,5.489997863769531,2.906517130685714,-2.4125030517578097,-7.982743724509234,3.1577376209936148,-5.197623388133522,0.37261728461790256,6.318351947265626,28.83205310503317,-34.827490684308174,2.7851203363757118,7,2.2000045776367188,1.6550025939941406,0.9200019836425781,2.0800018310546875,-6.799995422363281,3,-0.08771458244118091,-1.5454447372882663,78.25,-1.1481460550334281,78.2300033569336,-1.5428526275061172,77.26000213623047,-0.08771458244118091
4373,2015-07-31,74.33000183105469,75.44000244140625,73.93000030517578,75.08000183105469,1046753.0,-0.010648149229459558,1.054422969129523,0.9036124643809174,37.09063926516116,64.35759862889807,4.73723188503817,2.864089735871204,2.397229623287558,3.0220180972758044,17.637810206642403,1.5100021362304688,2.816278835162933,-3.2364986419677706,-8.743528923660477,2.270531639724936,-5.990013782814131,-0.4829835011214101,6.597046545761714,24.454830881706325,-33.44874868619176,2.753515140846356,7,2.9949989318847656,2.454998016357422,1.7549972534179688,2.8799972534179688,-5.5600051879882955,4,-0.08314274388452692,1.9273333016541798,75.12999725341797,-1.5454447372882663,78.25,-1.1481460550334281,78.2300033569336,-0.08314274388452692
4374,2015-08-03,76.5999984741211,76.9000015258789,74.45999908447266,74.5,768218.0,0.030539440160729514,-1.2385340365440947,-2.7999979654947915,42.87688340796528,60.91033860207713,1.8847327593529712,0.9051289575824484,0.06924879957438179,0.7821697408940338,16.071945295248366,2.5699996948242188,2.5942763094574275,-1.1345020294189396,-6.2788620083813385,4.009857949543459,-3.706682018900139,1.4376779600622598,3.8370271282601465,59.81304412928618,6.935533911960633,2.572179989481198,8,0.3000030517578125,0.18500137329101562,-0.5149993896484375,0.6100006103515625,-6.029998779296875,0,-0.10953002032347237,1.054422969129523,74.33000183105469,1.9273333016541798,75.12999725341797,-1.5454447372882663,78.25,-0.10953002032347237
4375,2015-08-04,76.79000091552734,76.97000122070312,75.80999755859375,76.2300033569336,436607.0,0.0024804496761241523,1.521752110526927,0.26666569785395877,41.584172305527424,57.225336634393706,1.2824787008491256,1.0966244225545267,-0.14226357573107862,0.6061626732303012,14.735176689167906,1.160003662109375,2.1671977663725386,-1.1509994506835994,-5.739194956082372,3.437196054715173,-3.4450972033829856,1.1430983020157868,3.1864032788848533,62.772584559146836,14.639529446507282,2.2940977526993858,8,0.0800018310546875,-0.005001068115234375,-0.6025009155273438,0.3249969482421875,-6.4199981689453125,1,-0.12709990910101587,-1.2385340365440947,76.5999984741211,1.054422969129523,74.33000183105469,1.9273333016541798,75.12999725341797,-0.12709990910101587
4376,2015-08-05,76.5999984741211,77.11000061035156,76.04000091552734,76.87000274658203,531228.0,-0.00247431226905781,1.85333251953125,-0.4821525885558583,36.89320277712094,52.92074356805712,0.9973198112435853,1.634257787271153,0.016485216571069827,0.8032898283674399,13.21376355500955,1.0699996948242188,1.4961120646884325,-1.5085018157958956,-5.5925267301442005,2.5755230985524094,-3.550514272970048,0.5335106413782569,2.9434215968002064,88.27580884764532,44.18633596031633,2.042012457174153,8,0.2700042724609375,0.18500137329101562,-0.41249847412109375,-0.024997711181640625,-6.189994812011719,2,-0.129764947911453,1.521752110526927,76.79000091552734,-1.2385340365440947,76.5999984741211,1.054422969129523,74.33000183105469,-0.129764947911453
4377,2015-08-06,76.55000305175781,76.94000244140625,76.30999755859375,76.30999755859375,450863.0,-0.0006526817670913232,-4.249920528959247,-0.8888951681265894,34.76595687374149,48.526494868576464,0.5817542927793795,1.9047761232839377,-0.01725676633085982,0.8434261419537847,12.767550776663139,0.6300048828125,0.984535797280131,-1.6364974975585938,-5.524634870049681,2.2516398749324935,-3.5805661838041374,0.3075711886869499,2.586411943082041,82.39001557068106,42.39321764827168,1.9440686862455407,8,-0.5800018310546875,0.23499679565429688,-0.3900032043457031,0.024997711181640625,-6.290000915527344,3,-0.09483999799871667,1.85333251953125,76.5999984741211,1.521752110526927,76.79000091552734,-1.2385340365440947,76.5999984741211,-0.09483999799871667
4378,2015-08-07,75.44999694824219,76.56999969482422,75.13999938964844,76.56999969482422,583186.0,-0.014369772170640949,1.5535657114052357,-4.666571301417763,26.549344117605855,43.99650388103934,1.2417057119407815,3.067546053055878,1.0299588677998202,1.8927471691267783,13.555736451756465,1.4300003051757812,0.39217001694980524,-2.6765033721923857,-6.699183291699285,1.3461765473145135,-4.687843331945828,-0.6651634124389432,3.3038332750811037,37.35838844248159,3.8487664274177362,2.0113399597534483,8,0.5200042724609375,1.3350028991699219,0.7100028991699219,1.1250038146972656,-4.8600006103515625,4,-0.09436706965106612,-4.249920528959247,76.55000305175781,1.85333251953125,76.5999984741211,1.521752110526927,76.79000091552734,-0.09436706965106612
4379,2015-08-10,75.69999694824219,76.0,75.0199966430664,75.69000244140625,495291.0,0.0033134527516480716,2.2131225454636416,-0.008923644934298813,30.948418456273174,39.85428356293357,0.8349518318295139,2.8021191571857855,0.7206030667834966,1.618069684303805,14.823619269179083,0.9800033569335938,-0.2208835802206579,-2.325503158569333,-6.49008910436109,1.8390827872224236,-4.407796131465204,-0.24321018567346187,2.694203589855533,32.53583800891433,1.1764356543309518,2.0822929728958774,8,0.2700042724609375,1.0850028991699219,0.3900032043457031,0.8750038146972656,-4.349998474121094,0,-0.09154558235866239,1.5535657114052357,75.44999694824219,-4.249920528959247,76.55000305175781,1.85333251953125,76.5999984741211,-0.09154558235866239
4380,2015-08-11,74.12999725341797,76.04000091552734,74.12999725341797,75.3499984741211,671833.0,-0.020739759024001825,-2.1311504114866047,-122.06717557251909,27.266006127129216,35.81144105250019,1.9692967479985555,4.232335260344712,2.2540112368656366,3.1722144317687935,15.852125799673288,1.910003662109375,-0.8446284758060756,-3.6690025329589844,-8.167639432718772,0.8296343668008035,-5.918320982838878,-1.4196840830790904,3.926151380567717,0.0,-30.17608531031891,2.249318449879893,8,0.8050041198730469,3.0500030517578125,0.8200016021728516,2.220001220703125,-2.1299972534179688,1,-0.0480237109199354,2.2131225454636416,75.69999694824219,1.5535657114052357,75.44999694824219,-4.249920528959247,76.55000305175781,-0.0480237109199354
4381,2015-08-12,72.7300033569336,74.0999984741211,72.7300033569336,73.75,883723.0,-0.018885659629777285,-1.6862737764879239,0.836061985641744,25.37721824210935,33.7057601747371,2.798195136364768,5.40209127394283,3.5459091998340284,4.54645483161805,16.721757261467317,1.399993896484375,-1.3284935263929327,-4.746996688842771,-9.728449612981507,0.2344562352959656,-7.237723150912132,-2.2562702267734096,5.00837648718678,0.0,-31.04648575164478,2.4907264620693645,8,2.1899986267089844,4.4499969482421875,2.2199954986572266,3.6049957275390625,-0.720001220703125,2,-0.032448790064940614,-2.1311504114866047,74.12999725341797,2.2131225454636416,75.69999694824219,1.5535657114052357,75.44999694824219,-0.032448790064940614
4382,2015-08-13,73.18000030517578,74.12999725341797,72.81999969482422,73.31999969482422,641712.0,0.006187225731776103,-2.0465037880804102,0.13725475529758477,29.204775652056256,32.829553106614334,2.2825351583540083,4.644417918018803,3.0037118355769366,4.071143540755955,17.20548344677829,1.399993896484375,-1.9381050666785313,-3.9504997253417997,-9.121286440490053,1.2202869898064534,-6.535893082915919,-1.3651063677676802,4.157709419969649,11.71868170294606,-22.294336638239198,2.5853933575741257,8,1.7400016784667969,4.135002136230469,1.7099990844726562,3.154998779296875,-2.9499969482421733,3,-0.03785182606606918,-1.6862737764879239,72.7300033569336,-2.1311504114866047,74.12999725341797,2.2131225454636416,75.69999694824219,-0.03785182606606918
4383,2015-08-14,73.7300033569336,74.22000122070312,73.06999969482422,73.06999969482422,484586.0,0.007515756346873292,-2.484833772599066,-4.71433242506812,36.349571620760464,32.104296241369354,1.831023586356892,3.752011072746143,2.406940530046967,3.5096250570907586,17.45665470789732,1.1500015258789062,-2.475166512706963,-3.0609970092773438,-8.186175462728471,2.0641814441737836,-5.623586236002907,-0.4984077825517801,3.2390898587548946,30.21150264608803,-7.769168619688749,2.5625892267255668,8,1.1899986267089844,3.5849990844726562,0.8899955749511719,2.6049957275390625,-1.1200027465820312,4,-0.047063624884221666,-2.0465037880804102,73.18000030517578,-1.6862737764879239,72.7300033569336,-2.1311504114866047,74.12999725341797,-0.047063624884221666
4384,2015-08-17,73.2300033569336,74.2699966430664,71.83999633789062,74.04000091552734,521367.0,-0.006781499759052734,2.8268052384957345,-1.2272622185231423,29.93578078272988,30.81003051661407,2.014571912243156,3.788620196695888,2.8759644188971123,3.9821518911535208,17.43667538306174,2.4300003051757812,-2.5198743979915434,-3.1434970855712834,-7.978249532237399,1.6912553610948322,-5.560873308904334,-0.7261208622382327,3.3999626700545065,33.09536914421901,-6.10644581802017,2.417376223333056,8,1.2449951171875,3.639995574951172,1.2599945068359375,3.0049972534179688,-2.6200027465820312,0,-0.03605089304960418,-2.484833772599066,73.7300033569336,-2.0465037880804102,73.18000030517578,-1.6862737764879239,72.7300033569336,-0.03605089304960418
4385,2015-08-18,74.18000030517578,74.37000274658203,73.30999755859375,73.30999755859375,410292.0,0.012972783076518057,-1.4367858426946585,-1.0740807022831738,34.80208290006057,30.577683863607362,0.7324353047304868,2.485634811212094,1.9369850176324093,3.0295666964058228,17.765069730110117,1.1399993896484375,-2.363758277960258,-1.8885002136230469,-6.4473704066579245,2.6703699794118307,-4.167935310140479,0.3909348828943848,1.9709687529025643,92.49004110212809,49.63149791863928,2.2794350965174357,8,0.20999908447265625,2.6899986267089844,0.5774974822998047,1.6599998474121094,-2.80999755859375,1,-0.03815046939083433,2.8268052384957345,73.2300033569336,-2.484833772599066,73.7300033569336,-2.0465037880804102,73.18000030517578,-0.03815046939083433
4386,2015-08-19,73.44999694824219,74.0199966430664,72.9800033569336,73.44999694824219,545511.0,-0.009840972687117366,-1.2127818450400143,0.0,42.3636296800299,31.421869730972737,1.0824525006750605,2.820762227920085,2.6478285805222583,3.7616521608384375,18.445077391195525,1.1999969482421875,-2.4818445301757777,-2.276003265380865,-6.5143117886417485,1.9623052578800184,-4.395157527011307,-0.15684900375042332,2.269874837817383,63.63622656530353,18.218414765258686,2.1191542616304417,8,0.7550010681152344,3.420001983642578,1.7150039672851562,2.390003204345703,-3.8699951171875,2,-0.019741279897723563,-1.4367858426946585,74.18000030517578,2.8268052384957345,73.2300033569336,-2.484833772599066,73.7300033569336,-0.019741279897723563
4387,2015-08-20,70.9000015258789,73.16000366210938,70.83000183105469,72.91000366210938,749235.0,-0.03471743401378469,-1.1674420255140967,-100.0,36.54901036221993,32.53294375815208,3.0695027825594536,4.913035047976734,5.139933875318945,6.285031266442033,19.50924241988425,2.6199951171875,-2.6805817391106785,-4.375498580932614,-8.656444183792388,-0.09455297807284069,-6.515971382362508,-2.2350257795027204,4.43188271536377,1.9773919977585965,-44.18807896721257,2.1404728014298886,8,2.5349998474121094,5.465000152587891,4.659996032714844,4.939998626708984,0.9199981689453125,3,0.01565586158621457,-1.2127818450400143,73.44999694824219,-1.4367858426946585,74.18000030517578,2.8268052384957345,73.2300033569336,0.01565586158621457
4388,2015-08-21,67.55000305175781,70.52999877929688,67.55000305175781,69.58999633789061,1168845.0,-0.047249624852241046,-1.9215740539893638,1.014920954242653,17.281275427877915,31.014372310552613,5.78991056276017,7.751585972985467,8.425126397271981,9.571258998364584,21.26771876886696,3.3499984741210938,-2.911897518024631,-7.1484973907470675,-12.289154802280677,-2.0078399792134576,-9.718826096513865,-4.57816868498027,7.241655300262309,0.0,-42.603409515584964,2.570328705766802,8,4.244998931884766,7.174999237060547,8.45999526977539,8.45999526977539,3.1399993896484375,4,0.03967431804736332,-1.1674420255140967,70.9000015258789,-1.2127818450400143,73.44999694824219,-1.4367858426946585,74.18000030517578,0.03967431804736332
4389,2015-08-24,65.27999877929689,66.87999725341797,63.099998474121094,65.47000122070311,1965143.0,-0.03360479896235702,1.5116316795344287,0.09313875819974288,13.827765536323568,29.52123446712976,7.181623010283232,9.568649865843469,10.624854909552383,11.76699823796622,24.10577970265995,4.450004577636719,-3.2123641250092874,-8.819501495361308,-15.316400546599013,-2.3226024441236035,-12.06795102098016,-5.571051969742456,8.497827830686504,19.34338490450072,-19.85330211572536,3.2484495256188506,8,3.4550018310546733,7.220001220703111,11.187501907348619,10.990001678466783,3.5200042724609233,0,0.11228556936461431,-1.9215740539893638,67.55000305175781,-1.1674420255140967,70.9000015258789,-1.2127818450400143,73.44999694824219,0.11228556936461431
4390,2015-08-25,67.41000366210939,67.69000244140625,65.62000274658203,66.33999633789061,1253642.0,0.03262875187871517,1.5398693177563094,-5.63154513331291,24.257715412874248,29.396845263881414,4.468000018528414,6.942416696262896,8.425954379270124,9.574679532869908,26.900890718856374,2.410003662109361,-3.2884524835009614,-6.148496627807603,-12.990022336936477,0.6930290813212707,-9.569259482372033,-2.7277337732431732,4.6593704461360375,39.46891859602362,6.21271134087381,3.4207628545644364,8,1.3249969482421733,5.084995269775376,9.572496414184556,9.37499618530272,2.4099960327148295,1,0.0474706538258336,1.5116316795344287,65.27999877929689,-1.9215740539893638,67.55000305175781,-1.1674420255140967,70.9000015258789,0.0474706538258336
4391,2015-08-26,66.15000152587889,66.93000030517578,65.30000305175781,66.05999755859375,1281249.0,-0.0186916194597202,-1.024850136239782,0.08411528150132497,22.71773689643838,28.676063179923872,5.248397304324158,7.641206778694979,9.610670528830383,10.760576292047446,29.977680555045726,2.1100006103515767,-3.550939573217107,-6.80349884033204,-14.027522181926713,0.4205245012626335,-10.41551051112937,-3.1914871695347102,4.48427248090664,30.318106151670023,3.141625912335808,3.612011670797334,8,2.5849990844726705,5.919998168945327,11.067499160766616,10.634998321533217,3.279998779296889,2,0.07891158125916276,1.5398693177563094,67.41000366210939,1.5116316795344287,65.27999877929689,-1.9215740539893638,67.55000305175781,0.07891158125916276
4392,2015-08-27,68.54000091552734,68.95999908447266,67.19999694824219,68.25,845648.0,0.0361299974983893,2.115055600191748,3.2220903619569383,33.02212149671114,28.306346499473946,2.3814299969091763,4.987920840706579,7.140978993614453,8.291733672354468,30.67487956088358,2.809997558593764,-3.5773899473626045,-4.0839996337890625,-11.48892507858291,3.320925811004784,-7.786462356185993,-0.3815369113921321,0.888789006031871,73.21671894975175,45.373103257991524,3.7024627223969264,8,0.19499969482421875,3.5,9.177499771118164,8.244998931884766,1.1200027465820455,3,0.015173634397949609,-1.024850136239782,66.15000152587889,1.5398693177563094,67.41000366210939,1.5116316795344287,65.27999877929689,0.015173634397949609
4393,2015-08-28,68.15000152587889,68.91000366210939,67.26999664306639,68.62000274658203,607797.0,-0.005690098985103753,2.123813814250184,-1.6206887479940508,31.57638797094947,28.488636187053903,2.1195614365554434,5.15551720805432,7.473158165251363,8.61259534019571,31.40975606733067,1.6400070190429972,-3.4656567023192366,-4.164999008178725,-11.782886278542591,3.452888262185141,-7.973942643360658,-0.35605537299679213,-5.050003051757798,86.17751750464119,56.49320476702814,3.808943635181936,8,0.5849990844726705,3.8899993896484517,9.974998474121108,8.634998321533217,3.349998474121108,4,0.05385176943175418,2.115055600191748,68.54000091552734,-1.024850136239782,66.15000152587889,1.5398693177563094,67.41000366210939,0.05385176943175418
4394,2015-08-31,68.20999908447266,68.41999816894531,67.44999694824219,67.44999694824219,463209.0,0.0008803750146797462,-1.552627616322843,-1.6170216219725504,34.404637772505765,28.44447561732559,1.422144452747176,4.674392350397483,7.303587261388969,8.458996614183746,33.0153013637537,0.970001220703125,-3.483392804314036,-3.6855014801025447,-11.233567886675928,3.8625649264708386,-7.459534683389236,0.08853172318414693,-4.993800506591796,79.50817450903959,44.16593315163028,3.774033203286692,8,0.34999847412109375,2.9300003051757812,10.052501678466797,8.575000762939453,3.410003662109375,0,0.03635835493652917,2.123813814250184,68.15000152587889,2.115055600191748,68.54000091552734,-1.024850136239782,66.15000152587889,0.03635835493652917
4395,2015-09-01,67.02999877929689,67.23999786376953,65.83999633789061,66.88999938964844,818795.0,-0.017299520906229993,4.000027247956454,0.18420920544096633,34.80809187481783,27.60497141674647,1.6553334807291975,5.360545065547555,8.329673821661487,9.498624090148283,34.874267669052664,2.3700027465820455,-3.751180601125128,-4.3775016784667855,-11.854868195219538,3.099864838285967,-8.116184936843169,-0.6388184200904021,-3.6999240997314615,47.267694065117134,7.146942767028811,3.7386832583763767,9,1.1000022888183452,4.110000610351548,11.15250205993651,9.75500106811522,4.4800033569335795,1,0.026406151047217552,-1.552627616322843,68.20999908447266,2.123813814250184,68.15000152587889,2.115055600191748,68.54000091552734,0.026406151047217552
4396,2015-09-02,66.66000366210939,67.91999816894531,66.33999633789061,67.29000091552734,747781.0,-0.005519843710660721,-1.4881685419582398,-4.499999999999441,32.54818914199953,27.16043572561087,1.073800474664523,5.215057365351058,8.527321675241822,9.730098553973463,36.7666209894268,1.5800018310547017,-3.9407961865037464,-4.2504970550537,-11.594865652536626,3.093871542429227,-7.922681353795156,-0.5783127563122434,-3.2183304028930806,26.28226289598925,-16.71109598505503,3.6721842987414615,9,0.15499496459959516,4.479995727539048,11.51499748229979,10.12499618530272,6.309997558593736,2,0.04740467835454121,4.000027247956454,67.02999877929689,-1.552627616322843,68.20999908447266,2.123813814250184,68.15000152587889,0.04740467835454121
4397,2015-09-03,69.29000091552734,70.25,67.80000305175781,67.98000335693361,1276799.0,0.03945390202420418,-1.9341312988258943,-2.0793702694520375,39.306349671855116,29.607666197163887,-2.021136513798268,2.122071143356038,5.752306976935785,6.9780224661570145,38.305046246124995,3.589996337890611,-4.239656941773518,-1.2574996948242188,-8.130796068301123,5.615796678652693,-4.694147881562671,2.1791484919142334,-5.738961048253174,78.23133135419053,32.232298447314406,3.436648186738455,9,-2.615001678466797,0.8149986267089844,8.885000228881836,7.494998931884766,3.9300003051757812,3,0.002020484742367268,-1.4881685419582398,66.66000366210939,4.000027247956454,67.02999877929689,-1.552627616322843,68.20999908447266,0.002020484742367268
4398,2015-09-04,68.33000183105469,69.19999694824219,68.08000183105469,69.06999969482422,767502.0,-0.013854799708301502,1.2400073242746297,-0.5648849182313811,38.454281324840096,32.34394572922128,-1.0491928742038539,2.6575629813959125,6.574097849667567,7.815507761982758,39.42394390720326,1.2099990844726562,-4.706194672394062,-1.8614990234375028,-8.394791550318644,4.671793503443638,-5.12814528687808,1.4051472400030747,-4.5110035584714865,56.46266270838105,8.466586964813423,3.266646263440572,9,-0.5550003051757812,1.7749977111816406,8.727499008178711,8.454998016357422,4.819999694824219,4,0.019464390390960595,-1.9341312988258943,69.29000091552734,-1.4881685419582398,66.66000366210939,4.000027247956454,67.02999877929689,0.019464390390960595
4399,2015-09-07,68.76999664306639,69.06999969482422,68.06999969482422,69.01000213623047,380185.0,0.006439262406279234,4.555546136565931,0.3243326838019431,36.93866273715231,33.75293987636329,-1.0527808904501512,1.7621145703152479,6.063923438699518,7.26533129711234,40.55438405670744,1.0,-4.904307415367953,-1.0750041961670007,-7.092950658214107,4.942942265880106,-4.083977427190547,1.9339690348565455,-4.693758301386524,66.43986104479347,23.077584318738502,3.008973231023552,9,-0.9949951171874858,1.335002899169936,8.28500366210939,8.015003204345717,3.410003662109389,0,0.03969759328480138,1.2400073242746297,68.33000183105469,-1.9341312988258943,69.29000091552734,-1.4881685419582398,66.66000366210939,0.03969759328480138
4400,2015-09-08,70.56999969482422,71.08999633789062,68.88999938964844,69.0,1053829.0,0.026174249521928816,-1.4580958916370796,-6.541515671688849,43.38843337080309,36.04968392907048,-2.6344389203805605,-0.3354690977095629,4.239967562950582,5.408564301112079,41.01059161032978,2.319999694824233,-4.462165204143531,0.902998733520505,-4.7827216649492925,6.588719131990295,-1.9398614657143867,3.7458589327553966,-6.246810886811545,89.05270225123358,46.261581875835496,2.8428601992348965,9,-2.1050033569335938,-0.4650001525878906,6.272500991821289,6.215000152587891,0.4499969482421875,1,0.014878887010039588,4.555546136565931,68.76999664306639,1.2400073242746297,68.33000183105469,-1.9341312988258943,69.29000091552734,0.014878887010039588
4401,2015-09-09,70.37000274658203,71.73999786376953,70.22000122070311,71.55000305175781,723145.0,-0.0028340222347607025,-1.0540448586760767,-0.7515926971615731,48.63613232351473,37.78457402093755,-1.9812308691377467,-0.3387086027673405,4.398041987577628,5.52163654860658,40.85982725936951,1.5199966430664205,-3.6626004276899664,0.8210018157958956,-4.692407213220946,6.334410844812737,-1.935702698712518,3.5777063303043093,-5.640805486776685,65.228504539883,16.56112106623734,2.7567045145084177,9,-1.5800056457519531,-0.2650032043457031,6.457498550415039,6.414997100830078,2.9899978637695312,2,0.016200075957845783,-1.4580958916370796,70.56999969482422,4.555546136565931,68.76999664306639,1.2400073242746297,68.33000183105469,0.016200075957845783
4402,2015-09-10,70.41000366210938,70.80999755859375,69.66000366210939,69.86000061035156,511766.0,0.0005684370323444377,-1.4210475593890466,-0.46610416060517895,58.87097232213849,40.81730561551411,-1.9311581981433363,-0.6291266278934415,4.319910098101587,5.37985030635636,40.79587686967195,1.1499938964843608,-3.121522539077432,0.9995025634765682,-4.263326393659028,6.262331520612165,-1.6319119150912371,3.6309170420443735,-5.1199423539869,63.760357895699684,8.56770452021702,2.6314144785678004,9,-1.6200065612792969,-0.3900032043457031,6.417497634887695,6.374996185302734,4.069999694824219,3,0.03635843524279481,-1.0540448586760767,70.37000274658203,-1.4580958916370796,70.56999969482422,4.555546136565931,68.76999664306639,0.03635843524279481
4403,2015-09-11,70.26000213623047,70.62000274658203,69.41000366210939,70.62000274658203,511430.0,-0.00213040076803217,5.7222057389903,-0.6545429324455542,67.78573596721964,44.526316526037874,-1.6208243174360888,-0.7930796506202284,4.44633749994432,5.441648941149168,40.82790911974436,1.209999084472642,-2.3738350081089123,1.0230010986328182,-3.8549624072434625,5.900964604509099,-1.415980654305315,3.4619828515709514,-4.453945903656233,59.67312081890262,-0.05198398338968957,2.4389817529381377,9,-1.4700050354003906,-0.4250030517578125,6.117498397827148,6.524997711181641,5.079994201660156,4,0.04212921996121444,-1.4210475593890466,70.41000366210938,-1.0540448586760767,70.37000274658203,-1.4580958916370796,70.56999969482422,0.04212921996121444
4404,2015-09-14,70.58999633789062,71.29000091552734,69.97000122070311,70.13999938964844,683253.0,0.004696757637728366,-2.341799779807924,-1.2499894036366719,63.032776428387294,47.66239258754559,-1.7631237983305823,-1.4029262512333531,4.115782839879756,5.040442444138506,40.28655193450471,1.319999694824233,-1.9775930557470787,1.4849956512451143,-3.0702108491177,6.040202151607929,-0.7926075989363,3.7625989014265286,-4.309224774820763,59.64904766366399,-2.529341835461423,2.27760325018141,9,-1.5499992370605469,-1.0199966430664062,5.787504196166992,6.195003509521484,4.230003356933594,0,0.036265835398749724,5.7222057389903,70.26000213623047,-1.4210475593890466,70.41000366210938,-1.0540448586760767,70.37000274658203,0.036265835398749724
4405,2015-09-15,71.3499984741211,71.58000183105469,70.55000305175781,70.73999786376953,701005.0,0.010766428327784405,-1.080826140567201,1.3555661049133634,72.22224395842302,52.07062090048153,-2.062818097674409,-2.5147482304381583,3.38273778834143,4.189133409129511,39.74077935188768,1.029998779296875,-1.468134711902806,2.386497879028326,-1.651375536234255,6.424371294290907,0.3675611713970284,4.405434586659624,-4.632488806995255,83.26178711644178,16.348832391241572,2.0189367076312936,9,-1.5799980163574219,-1.779998779296875,5.027502059936523,5.435001373291016,3.5600051879882812,1,0.011632821987455744,-2.341799779807924,70.58999633789062,5.7222057389903,70.26000213623047,-1.4210475593890466,70.41000366210938,0.011632821987455744
4406,2015-09-16,72.0,72.30999755859375,71.5999984741211,71.8499984741211,625782.0,0.009110042603780455,-1.1846074392290808,0.2459038947394752,67.36950152243436,55.18874888387922,-2.0961106100508573,-3.456148212739592,2.7487819629758405,3.43630728775112,38.91257875651411,0.9599990844726562,-1.0174760158801064,3.108999252319336,-0.6307603152600905,6.848758819898762,1.2391194685296227,4.978879036109049,-4.88069127714266,89.31040651604276,22.23668083848885,1.869879783789716,9,-1.8100013732910156,-3.2649993896484375,4.057500839233398,4.784999847412109,3.7300033569335938,2,-0.013611157735188839,-1.080826140567201,71.3499984741211,-2.341799779807924,70.58999633789062,5.7222057389903,70.26000213623047,-0.013611157735188839
4407,2015-09-17,72.01000213623047,72.45999908447266,71.93000030517578,72.19000244140625,515688.0,0.00013891855875658443,-2.1176035005048806,-1.1999898275774377,70.14616921033277,58.71006976004507,-1.8771025666459593,-3.561318758108655,2.6991786666961275,3.3719930808485117,37.30498161315489,0.529998779296875,-0.4538030605925627,3.0635013580322266,-0.8315167333495594,6.958519449414013,1.1159923123413336,5.01101040372312,-4.37162452979949,85.2459795531919,19.738254827289282,1.9475090456908966,9,-1.7450027465820312,-3.2750015258789062,4.039999008178711,4.774997711181641,6.1199951171875,3,0.018747374448998544,-1.1846074392290808,72.0,-1.080826140567201,71.3499984741211,-2.341799779807924,70.58999633789062,0.018747374448998544
4408,2015-09-18,70.23000335693361,71.9000015258789,69.81999969482422,71.68000030517578,2038831.0,-0.02471877137191869,1.201060849486933,8.055524943839195,58.9380816575655,61.15444964009098,0.22434703306628023,-1.6551045901856298,4.364560987394739,5.1235021655086115,35.12851785687374,2.19000244140625,0.19247261721052666,1.1495025634765739,-2.7275850864778732,5.026590213431021,-0.7890412615006568,3.0880463884538045,-2.013031173137634,15.530445337110038,-46.214963434894,1.9385438249772262,9,0.4449958801269389,-1.4950027465820455,5.887498855590806,6.554996490478501,8.239997863769517,4,0.060515446345630775,-2.1176035005048806,72.01000213623047,-1.1846074392290808,72.0,-1.080826140567201,71.3499984741211,0.060515446345630775
4409,2015-09-21,72.61000061035156,73.05999755859375,70.19999694824219,70.19999694824219,924030.0,0.03388861084516792,-1.373440883362247,-1.6620749892136082,72.32003457035472,64.36907199559671,-1.7362477090841537,-3.644663909742661,1.8607453425777294,2.7295235423105595,31.87434119066608,2.8600006103515625,0.6090789181394882,3.162999725341791,-0.585072006866497,6.911071457550079,1.2889638592376542,5.037035591445928,-3.883865198474382,86.11119614385657,21.60357878691481,1.8740358661041407,9,-1.375,-3.875,3.5075016021728516,4.174999237060547,5.25,0,0.03759806782249031,1.201060849486933,70.23000335693361,-2.1176035005048806,72.01000213623047,-1.1846074392290808,72.0,0.03759806782249031
4410,2015-09-22,70.61000061035156,73.11000061035156,70.61000061035156,73.05999755859375,1083901.0,-0.027544415138248457,-1.0408188686060924,-1.0165946993200035,63.9773526143519,66.07365202791196,0.30175599806734965,-1.4678959537850318,3.6808301848948446,4.674231127698846,28.95026692906501,2.5,1.1098012401274957,1.0029998779296818,-2.650964365062265,4.656964120921629,-0.8239822435662916,2.829981999425655,-1.277124497934068,24.012179200281984,-43.45812443631559,1.8269821214959712,9,0.6500015258789062,-1.875,5.062498092651367,6.174999237060547,8.94000244140625,1,0.05962326933977491,-1.373440883362247,72.61000061035156,1.201060849486933,70.23000335693361,-2.1176035005048806,72.01000213623047,0.05962326933977491
4411,2015-09-23,71.37000274658203,71.80000305175781,70.47000122070312,70.48999786376953,594754.0,0.01076337812860828,-1.891314082895195,-0.3591861138618486,58.482882394013,66.0305309247869,-0.3369082187554824,-1.9149582482449716,2.7295935587263074,3.9081413784068815,25.837434441833285,1.3300018310546875,1.663712425367251,1.5020019531250028,-1.84508858938122,4.849092495631226,-0.17154331812811563,3.1755472243781213,-1.43278671449508,47.11254165439548,-18.211835870284013,1.673545271253112,9,-0.1100006103515625,-2.8100051879882812,4.25999641418457,5.414997100830078,10.029998779296875,2,0.04960068347057578,-1.0408188686060924,70.61000061035156,-1.373440883362247,72.61000061035156,1.201060849486933,70.23000335693361,0.04960068347057578
4412,2015-09-24,69.58000183105469,71.62999725341797,69.33000183105469,71.27999877929688,930335.0,-0.025080577926880787,-1.0909078298503943,-1.9318039950062422,54.77463846334976,64.58485342435692,1.4784502960886812,-0.04537454179219935,4.273313451830404,5.683819501298018,23.966584890468646,2.2999954223632812,1.9062809773791827,-0.3399990081787081,-3.63208205871031,2.952084042352894,-1.986040533444509,1.3060425170870928,3.529998779296875,6.613758749586236,-57.359985822696785,1.646041525265803,9,1.6399993896484375,-1.4500007629394531,5.957496643066406,7.204998016357422,12.30999755859375,3,0.08838748726698165,-1.891314082895195,71.37000274658203,-1.0408188686060924,70.61000061035156,-1.373440883362247,72.61000061035156,0.08838748726698165
4413,2015-09-25,71.81999969482422,72.30999755859375,70.01000213623047,70.7300033569336,892969.0,0.03219312740474489,1.2222263174577432,-0.6411754674134511,60.2417836695084,64.27474311781482,-0.5777470533908513,-2.1042119975847555,1.794768335596558,3.4289664471009758,21.861953518024485,2.7299957275390625,2.083471972116513,1.716498947143549,-1.5693000058968352,5.002297900183933,0.07359947062336403,3.359398423663734,1.214400939941413,65.87298063182709,2.1198415102697226,1.6428994765201892,9,-0.5999984741210938,-3.7150001525878906,3.0800018310546875,4.545001983642578,11.30999755859375,4,0.08785850160687891,-1.0909078298503943,69.58000183105469,-1.891314082895195,71.37000274658203,-1.0408188686060924,70.61000061035156,0.08785850160687891
4414,2015-09-28,70.69000244140625,72.13999938964844,70.69000244140625,71.4000015258789,558336.0,-0.015733740715949907,-3.084503712618605,-0.6513774953103564,50.4219507758969,61.852488319756375,0.6346702564071478,-0.8209851255807052,2.6339969785356345,4.511999110366375,19.643585251015754,1.4499969482421875,2.0280252547049997,0.46250152587890625,-2.7075680388470005,3.632571090604813,-1.1225332564840471,2.0475363082418596,2.2703102172851573,35.97886374462107,-23.558922101210257,1.5850347823629565,9,0.529998779296875,-2.585002899169922,2.5699996948242188,4.034999847412109,11.169998168945312,0,0.11005797864762545,1.2222263174577432,71.81999969482422,-1.0909078298503943,69.58000183105469,-1.891314082895195,71.37000274658203,0.11005797864762545
4415,2015-09-29,68.80000305175781,70.05000305175781,67.87999725341797,69.97000122070311,1192050.0,-0.026736445386531527,2.2631621215423974,1.647886869902517,45.06599595752281,59.3743210347662,2.374631297710934,1.273721967427889,4.247180176616183,6.340533064578835,17.344000269930252,2.8100051879882812,1.8035672705720458,-1.515998077392581,-4.395744208321446,1.363748053536284,-2.9558711428570206,-0.07612501192814136,4.087703390380867,20.76762381404256,-36.478504738551464,1.4398730654644354,9,1.6949958801269531,0.404998779296875,1.8174972534179688,3.6999969482421875,10.799995422363281,1,0.13168600518488316,-3.084503712618605,70.69000244140625,1.2222263174577432,71.81999969482422,-1.0909078298503943,69.58000183105469,0.13168600518488316
4416,2015-09-30,69.81999969482422,70.36000061035156,69.19000244140625,69.81999969482422,592013.0,0.014825531945094061,1.166659602424448,-0.0,48.253391784732614,56.94179020969951,1.131914542454183,0.5297639188176788,2.955867545721844,5.287530646295139,15.278128627744392,1.55999755859375,1.6838975259300355,-0.6540012359619141,-2.983305430502867,1.6753029585790387,-1.8186533332323904,0.5106508613085623,2.867398379765632,43.79237715039551,-12.108023454689402,1.1646520972704735,9,0.6749992370605469,-0.6149978637695312,0.7950000762939453,2.6800003051757812,11.480003356933594,2,0.13935839873191647,2.2631621215423974,68.80000305175781,-3.084503712618605,70.69000244140625,1.2222263174577432,71.81999969482422,0.13935839873191647
4417,2015-10-01,69.43000030517578,70.45999908447266,69.05000305175781,70.37000274658203,905993.0,-0.005585783319293713,1.5178610354223434,-100.0,47.57734286689036,55.679485899624495,1.2487758259717054,0.9810905050926237,3.0769979421875604,5.649106520349605,14.426664009825485,1.4099960327148438,1.3614102686662903,-1.0510005950927734,-3.3661214592579114,1.2641202690723645,-2.2085610271753495,0.10655983698980265,3.0651017365672004,34.98877979640023,-19.590273210052253,1.157560432082572,10,1.0649986267089844,0.0449981689453125,0.9724998474121094,3.0699996948242188,12.800003051757812,3,0.17240387682687075,1.166659602424448,69.81999969482422,2.2631621215423974,68.80000305175781,-3.084503712618605,70.69000244140625,0.17240387682687075
4418,2015-10-02,69.66000366210939,70.38999938964844,68.26999664306639,70.02999877929689,791139.0,0.0033127373746599797,2.889926365596342,0.3936108044932147,47.269545676915094,52.89609824479787,1.038639084396337,0.9020868874873003,2.601690086396246,5.372887304612746,13.634384542027538,2.1200027465820455,1.083113640766328,-0.8874973297119055,-3.0109389824771,1.235944323053289,-1.9492181560945028,0.1742234966706917,2.650494188100595,41.78416704425617,-11.65151447191871,1.061720826382594,10,0.8349952697753764,-0.18500518798829546,0.7274971008300639,2.839996337890611,9.939994812011705,4,0.17556696934530014,1.5178610354223434,69.43000030517578,1.166659602424448,69.81999969482422,2.2631621215423974,68.80000305175781,0.17556696934530014
4419,2015-10-05,71.5,71.8499984741211,70.5,70.87000274658203,605310.0,0.026413956950327444,1.0300817438692098,-1.702717749917519,50.41414020987372,51.389074644300294,-1.0899936610715457,-0.7619641071743217,0.5917077291672967,3.49371202331794,12.489568174338057,2.1899948120117045,0.803573489946686,0.8159988403320284,-1.1730690653973,2.8050667460613568,-0.17853511253264287,1.8105327931966997,0.6332778263383005,91.18392023922084,39.80584913623074,0.9945339528646645,10,-1.4050025939941406,-2.0250015258789062,-1.1124992370605469,1.0,8.480003356933594,0,0.16265730424360791,2.889926365596342,69.66000366210939,1.5178610354223434,69.43000030517578,1.166659602424448,69.81999969482422,0.16265730424360791
4420,2015-10-06,71.62000274658203,72.25,71.30000305175781,71.5999984741211,682012.0,0.0016783600920564634,-2.0645304193738925,0.031752951861943685,48.919233848831176,50.32644702816898,-1.1752511998072634,-0.842463471004379,0.26833783934462474,3.3075264595607194,12.263066824530716,0.9499969482421875,0.7668967045406845,0.8835014343261776,-1.1478753454075132,2.9148782140598684,-0.13218695554066073,1.8991898241930159,-3.7400054931640625,84.17093663198942,36.03820331403835,1.0156883898668447,10,-1.5250053405761719,-2.1450042724609375,-1.7700042724609375,0.8799972534179688,10.209999084472656,1,0.14297678680636783,1.0300817438692098,71.5,2.889926365596342,69.66000366210939,1.5178610354223434,69.43000030517578,0.14297678680636783
4421,2015-10-07,71.51000213623047,72.05000305175781,71.0999984741211,71.9000015258789,844657.0,-0.0015358922945142295,1.753626713843432,-19.495804729214342,48.585972264895446,49.63881745056294,-1.1659112725984215,-0.677409053427084,0.16885544960570087,3.325283696094772,12.368023282576349,0.9500045776367188,0.31606923776637075,0.7165008544921818,-1.335447518538686,2.7684492275230497,-0.3094733320232592,1.7424750410076228,-3.542604827880865,81.40710453220164,36.40048921598764,1.0259741865154366,10,-1.4150047302246094,-1.785003662109375,-1.8750019073486328,0.9899978637695312,8.689994812011719,2,0.11313097603435596,-2.0645304193738925,71.62000274658203,1.0300817438692098,71.5,2.889926365596342,69.66000366210939,0.11313097603435596
4422,2015-10-08,72.97000122070312,73.0199966430664,71.18000030517578,71.18000030517578,726852.0,0.020416711520876207,-1.0558607785388225,-4.589753120231621,57.89170210718158,49.37769727697108,-2.340608941564682,-2.040398219768875,-1.387398001328961,1.8029486208816365,12.072515837875933,1.839996337890625,0.13527653839348375,2.0485000610351562,-0.21155302551306931,4.308553147583382,0.9184735177610435,3.178526604309269,-4.91695185852052,98.94746479235198,48.13809339037999,1.130026543274115,10,-2.5200042724609375,-2.5149993896484375,-3.992502212524414,-0.470001220703125,6.589996337890625,3,0.11415652585587854,1.753626713843432,71.51000213623047,-2.0645304193738925,71.62000274658203,1.0300817438692098,71.5,0.11415652585587854
4423,2015-10-09,73.22000122070312,74.19000244140625,72.80000305175781,73.62000274658203,820664.0,0.0034260654490583242,-1.2419383617692843,-0.22346442530229862,52.00262896084913,49.55332818641021,-2.6497878141853164,-2.1684499627671983,-1.706941713166458,1.4815338445924056,11.48703062500465,1.3899993896484375,0.016326343980921365,2.1505001068115206,-0.30627062880840583,4.607270842431447,0.9221147390015574,3.378885474621484,-4.968273967285171,73.7127214383777,26.2382168215471,1.2283853678099634,10,-2.1850013732910156,-2.1850013732910156,-4.8300018310546875,-0.720001220703125,5.6399993896484375,4,0.12305383755829369,-1.0558607785388225,72.97000122070312,1.753626713843432,71.51000213623047,-2.0645304193738925,71.62000274658203,0.12305383755829369
4424,2015-10-12,73.1500015258789,73.31999969482422,72.3499984741211,73.19000244140625,483964.0,-0.000956018760682964,5.466773479819944,0.10000190734135689,59.548878908847065,51.162537403224015,-2.451993753196433,-1.9993343847569776,-1.7819129461112766,1.4821800824196742,11.259359424615,0.970001220703125,0.08758204190688446,1.9525001525878878,-0.6608484728587456,4.565848778034521,0.6458258398645711,3.2591744653112045,-4.541977761181656,66.34305565500367,15.243882132468578,1.3066743127233151,10,-1.9200019836425781,-2.115001678466797,-4.210000991821289,-0.6500015258789062,7.529998779296875,0,0.08817493935335485,-1.2419383617692843,73.22000122070312,-1.0558607785388225,72.97000122070312,1.753626713843432,71.51000213623047,0.08817493935335485
4425,2015-10-13,72.18000030517578,73.2699966430664,71.83000183105469,72.83000183105469,738539.0,-0.013260440197803147,-1.1333280586842387,16.24966622162884,52.997771605991026,51.68969071669717,-1.064011239560969,-1.01605703364379,-0.9772684223090664,2.394047207405336,11.260954259106013,1.4399948120117188,-0.14175137016792405,0.9409988403320284,-1.7086550025810254,3.5906526832450822,-0.3838280811244914,2.265825761788548,-3.237057819875986,34.951470693533295,-15.96410862727874,1.3248269214565238,10,-0.9500007629394531,-1.1450004577636719,-3.239999771118164,0.31999969482421875,7.30999755859375,1,0.10806321721778245,5.466773479819944,73.1500015258789,-1.2419383617692843,73.22000122070312,-1.0558607785388225,72.97000122070312,0.10806321721778245
4426,2015-10-14,71.0199966430664,72.02999877929688,70.95999908447266,71.79000091552734,704471.0,-0.01607098444451238,-1.4044953452089084,1.184619176731575,55.59004316413805,52.579990749724686,0.31750152259630227,0.07037073795433457,0.006615185829048187,3.4850684280602025,11.784899657582564,1.220001220703125,-0.1386350626761299,-0.17000465393066122,-2.796548714177092,2.4565394063157697,-1.4832766840538767,1.1432673761925543,-1.7622305604002264,1.8575076234815042,-52.40392511520833,1.3132720301232168,10,0.21000289916992188,0.015003204345703125,-1.7349987030029297,1.4800033569335938,8.160003662109375,2,0.1522107251330551,-1.1333280586842387,72.18000030517578,5.466773479819944,73.1500015258789,-1.2419383617692843,73.22000122070312,0.1522107251330551
4427,2015-10-15,73.36000061035156,73.68000030517578,71.0999984741211,71.54000091552734,677554.0,0.03294852263997683,1.0975632449129598,-2.3636228523868974,55.93220538230722,53.542508494768256,-1.5716860202937255,-2.2802169520837765,-2.4843372503912065,1.0636008750502413,12.122436313025126,2.660003662109375,0.1848955886332817,2.102499389648443,-0.677669326420272,4.882668105717158,0.7124150316140856,3.4925837476828008,-3.806300346160981,74.30337559021454,20.622139683274433,1.39008435803436,10,-1.0149993896484375,-2.325000762939453,-3.9125022888183594,-0.8600006103515625,6.05999755859375,3,0.09323877155101146,-1.4044953452089084,71.0199966430664,-1.1333280586842387,72.18000030517578,5.466773479819944,73.1500015258789,0.09323877155101146
4428,2015-10-16,74.4800033569336,74.4800033569336,73.44000244140625,73.91000366210938,661007.0,0.015267212885273551,2.649127973123101,0.31318669802264504,64.61063349813676,55.119896637908596,-2.163594987657646,-3.2311581915270864,-3.709924256600061,-0.10966599216342843,11.688336486432627,1.1200027465820312,0.42952952168332104,3.0100021362304688,-0.07271706960212043,6.092721342063058,1.4686425333141813,4.551361739146756,-4.648124962110074,100.0,42.25865302791915,1.5413596029162924,10,-1.7600021362304688,-3.3000030517578125,-5.075004577636719,-1.9800033569335938,4.430000305175781,4,0.06820614893523969,1.0975632449129598,73.36000061035156,-1.4044953452089084,71.0199966430664,-1.1333280586842387,72.18000030517578,0.06820614893523969
4429,2015-10-19,75.33999633789062,75.43000030517578,73.97000122070312,74.08000183105469,376971.0,0.011546629191672375,1.0277730682829653,2.2105178621621984,77.38690095846646,58.28297076120141,-2.7061860298469753,-4.0856115634626065,-4.675744702592596,-1.0226145171718315,11.983737973150745,1.4599990844726562,0.7725399532660049,3.733495330810541,0.22577095678651915,7.241219704834563,1.9796331437985373,5.487357517822545,-5.1362679460983,97.98648897749072,34.098928429569774,1.7538621870120081,10,-2.1449966430664062,-3.68499755859375,-6.027498245239258,-2.839996337890625,1.1400070190429688,0,0.04672158804832094,2.649127973123101,74.4800033569336,1.0975632449129598,73.36000061035156,-1.4044953452089084,71.0199966430664,0.04672158804832094
4430,2015-10-20,74.81999969482422,75.5,74.68000030517578,75.13999938964844,490286.0,-0.006901999845265294,-1.7333392673219485,-0.25396911898274294,71.8531421894757,60.86821186393255,-1.882499010026379,-3.4088122511938366,-4.219186337776648,-0.5382178625668814,12.331714430596719,0.8199996948242188,1.1309142954628584,3.0029987335205135,-0.7496697909878662,6.755667258028893,1.1266644712663236,4.879332995774703,-4.09364411169355,85.02202273021358,17.824517294860854,1.8763342622541899,10,-1.5900001525878906,-3.1300010681152344,-5.51500129699707,-2.3199996948242188,2.7399978637695312,1,0.07832131294110312,1.0277730682829653,75.33999633789062,2.649127973123101,74.4800033569336,1.0975632449129598,73.36000061035156,0.07832131294110312
4431,2015-10-21,74.91000366210938,75.56999969482422,74.69999694824219,74.98999786376953,446616.0,0.0012029399579291944,-2.47995788638479,0.24998211858951433,74.59604983895413,62.72425050079617,-1.6086614549910934,-3.3940235395167235,-4.327757796447941,-0.6906442662520789,12.646243696881157,0.8700027465820312,1.3168624624494498,2.9160026550293026,-1.074308056777241,6.906313366835846,0.9208472991260379,4.911158010932567,-3.6108107489543926,85.23499211458767,13.386490003467287,1.9951553559032689,10,-1.6450042724609375,-3.1850051879882812,-5.24000358581543,-2.410003662109375,3.6099929809570312,2,0.06113995431529773,-1.7333392673219485,74.81999969482422,1.0277730682829653,75.33999633789062,2.649127973123101,74.4800033569336,0.06113995431529773
4432,2015-10-22,75.7300033569336,75.80999755859375,74.76000213623047,75.18000030517578,592441.0,0.010946464487212149,1.9577691811734366,-6.875536480686695,75.87381908648918,65.37660495920062,-2.230548774642898,-3.931212119764794,-5.171686302124172,-1.5625449803041818,12.511776199548091,1.0499954223632812,1.5701564977991893,3.428502273559573,-0.7231352876278123,7.580139834746959,1.3526834929658804,5.504321054153266,-3.8328974943449197,96.62471027556013,20.106887742329405,2.0758187805936954,10,-2.3450050354003906,-3.8850059509277344,-6.26750373840332,-3.2300033569335938,3.1800003051757812,3,0.04555654027877876,-2.47995788638479,74.91000366210938,-1.7333392673219485,74.81999969482422,1.0277730682829653,75.33999633789062,0.04555654027877876
4433,2015-10-23,78.12999725341797,78.56999969482422,75.91999816894531,76.30000305175781,705162.0,0.031691453718450724,-1.0463300901091974,3.327243723123873,76.9731357181656,67.31263349356935,-4.314534686636662,-6.149528024813961,-7.585945185928324,-3.9807327327112034,13.161993561729608,2.839996337890625,1.9295315259162749,5.512996292114252,0.6221849474111707,10.403807636817334,3.0675906197627114,7.958401964465793,-5.606828719468481,90.43472636172298,15.120538752849157,2.4454056723515425,10,-3.3649978637695312,-4.904998779296875,-8.629997253417969,-5.629997253417969,0.06999969482421875,4,0.016510955598054933,1.9577691811734366,75.7300033569336,-2.47995788638479,74.91000366210938,-1.7333392673219485,74.81999969482422,0.016510955598054933
4434,2015-10-26,78.47000122070312,79.2300033569336,78.12999725341797,78.30000305175781,498192.0,0.004351772420807087,-3.313666826232647,0.09289546862557899,77.37808674821356,70.02155739826074,-4.269521876099887,-6.194378032039737,-7.9204384173147275,-4.325961201676989,13.930746923620486,1.100006103515625,2.0169190020691588,5.464000320434565,0.013012214246600706,10.914988426622529,2.7385062673405827,8.189494373528547,-4.858403077796183,83.29666754977548,8.726771884935502,2.7254940530939806,10,-3.375,-4.915000915527344,-8.76500129699707,-5.970001220703125,-0.220001220703125,0,0.0056072694604489826,-1.0463300901091974,78.12999725341797,1.9577691811734366,75.7300033569336,-2.47995788638479,74.91000366210938,0.0056072694604489826
4435,2015-10-27,77.86000061035156,79.12000274658203,77.86000061035156,78.5,625183.0,-0.007773679124024602,-2.9375104308227833,-3.764742841755677,74.40429450982761,72.11202977000401,-3.0945022557835387,-5.134048728991729,-7.342527638677211,-3.709137397621191,13.515408265389894,1.2600021362304688,2.224674011969384,4.4009998321533175,-1.083998969963048,9.885998634269683,1.6585004310951348,7.1434992332115,-3.12472142463929,69.75715654720702,-3.784795403627953,2.742499401058181,10,-2.6949996948242188,-4.305000305175781,-7.875,-5.3600006103515625,0.25,1,-0.017724084800925355,-3.313666826232647,78.47000122070312,-1.0463300901091974,78.12999725341797,1.9577691811734366,75.7300033569336,-0.017724084800925355
4436,2015-10-28,79.55000305175781,79.56999969482422,78.33000183105469,78.5,597906.0,0.021705656667841966,1.2752330822857463,-1.640631332999547,74.84893920343161,74.21388908346228,-3.852398473525085,-6.3850954790411265,-9.022109767966157,-5.39327775916567,13.318842932772451,1.7099990844726562,2.3846856116146284,5.604502105712896,-0.23599332887228286,11.444997540298075,2.684254388420314,8.524749823005479,-3.9157790318012786,99.58426916390675,28.047410868127855,2.920247717292587,10,-3.045001983642578,-5.825004577636719,-9.552501678466797,-7.0500030517578125,-3.7100067138671875,2,-0.025015781481105615,-2.9375104308227833,77.86000061035156,-3.313666826232647,78.47000122070312,-1.0463300901091974,78.12999725341797,-0.025015781481105615
4437,2015-10-29,81.4000015258789,82.93000030517578,79.37000274658203,79.80000305175781,944985.0,0.02325579387995025,-1.8943080353681494,1.5238036417537384,77.56064056050329,75.65277875705857,-4.964004912432429,-7.686439421035914,-10.75776939057613,-7.230908066110402,13.429486649792283,3.55999755859375,2.808852942885025,6.856000518798822,0.530698374610111,13.181302662987534,3.6933494467044596,10.018651590893185,-4.978622370948841,78.17406115485707,6.626889357132768,3.162651072094359,10,-2.950000762939453,-5.995002746582031,-11.490001678466797,-8.900001525878906,-5.650001525878906,3,-0.03538089470301642,1.2752330822857463,79.55000305175781,-2.9375104308227833,77.86000061035156,-3.313666826232647,78.47000122070312,-0.03538089470301642
4438,2015-10-30,81.88999938964844,81.9000015258789,80.9000015258789,80.9000015258789,815401.0,0.006019629663197801,-1.020206379420627,0.6187492549412298,78.63694836260517,75.79167291307398,-4.796790609357984,-7.603029438336193,-11.017380178926885,-7.689116741260975,13.244694478035198,1.0,3.353672433080831,6.734498596191401,0.043160964693782944,13.425836227689018,3.3888297804425918,10.08016741194021,-4.166896004669226,79.48716019472263,6.980903077207898,3.3456688157488124,10,-3.0849990844726562,-6.4850006103515625,-12.214998245239258,-9.389999389648438,-4.8000030517578125,4,-0.03639022774148115,-1.8943080353681494,81.4000015258789,1.2752330822857463,79.55000305175781,-2.9375104308227833,77.86000061035156,-0.03639022774148115
4439,2015-11-02,83.12999725341797,83.16999816894531,80.95999908447266,81.0,859326.0,0.01514223803897452,1.0,2.1515170197516973,85.25433937200204,77.28069482224358,-5.381491463288299,-8.355451661292562,-11.934651782718504,-8.878774909423441,14.046805657321833,2.2099990844726562,3.8101192821892766,7.392996597290036,0.04963493196268587,14.736358262617387,3.721315764626368,11.064677429953704,-4.365514484399441,99.24668674352579,21.081617426677624,3.671680832663673,11,-4.194999694824219,-7.604999542236328,-13.467496871948242,-10.629997253417969,-6.2299957275390625,0,-0.05930470910695329,-1.020206379420627,81.88999938964844,-1.8943080353681494,81.4000015258789,1.2752330822857463,79.55000305175781,-0.05930470910695329
4440,2015-11-03,81.86000061035156,82.87000274658203,81.80999755859375,82.19000244140625,644819.0,-0.015277236677812889,-3.930165714488485,-0.15493063689408024,84.65476239838242,78.39832955106894,-3.3613320273529297,-6.618288739070266,-10.418699364609338,-7.576170146745511,15.118796313265676,1.3199996948242188,4.061775620289666,5.611000061035156,-1.9484783593150041,13.170478481385317,1.831260850860076,9.390739271210236,-2.2144147613476832,72.93391426067328,-14.268724379327594,3.7797392101750766,11,-2.895000457763672,-6.335002899169922,-12.197500228881836,-9.360000610351562,-5.900001525878906,1,-0.04409968951179144,1.0,83.12999725341797,-1.020206379420627,81.88999938964844,-1.8943080353681494,81.4000015258789,-0.04409968951179144
4441,2015-11-04,79.5999984741211,82.9800033569336,79.55000305175781,81.88999938964844,900043.0,-0.027608137300021984,-1.8703030380417607,6.93935820964535,70.05141999500853,77.7513963186822,-0.4091142485297041,-3.9222230569454837,-7.893311950886385,-5.291580455658234,15.638376713075095,3.4300003051757812,4.055877203631141,2.946498107910159,-4.40828294414203,10.301279159962348,-0.7308924181159426,6.623888633936261,3.5699996948242188,6.052526436887765,-79.36215219362391,3.6773905260260973,11,-0.05500030517578125,-3.8800010681152344,-9.749998092651367,-7.099998474121094,-3.0999984741210938,2,-0.018718566486580324,-3.930165714488485,81.86000061035156,1.0,83.12999725341797,-1.020206379420627,81.88999938964844,-0.018718566486580324
4442,2015-11-05,81.30000305175781,81.5199966430664,79.8499984741211,79.86000061035156,703430.0,0.02135684183699338,-1.287658204696759,-0.628821775416035,71.12764305003874,77.10189713333476,-1.3811690359248132,-5.234544984794127,-9.379753991535068,-6.972031159597748,16.74355305282444,1.9199981689453125,4.256175792592842,4.2300025939941435,-3.1896469262260467,11.649652114214334,0.5201778338840484,7.939827354104239,1.7975952148437528,48.34260664306188,-33.771930650539595,3.709824760110093,11,-0.785003662109375,-5.580005645751953,-11.450002670288086,-8.805004119873047,-5.980003356933594,3,-0.06715875164717022,-1.8703030380417607,79.5999984741211,-3.930165714488485,81.86000061035156,1.0,83.12999725341797,-0.06715875164717022
4443,2015-11-06,82.2300033569336,82.76000213623047,81.05999755859375,81.4000015258789,505425.0,0.011439117715453362,-1.2516471301535974,0.5763891832323147,71.25233623746104,76.4212581876956,-1.8644933673346173,-5.749719958065953,-10.06840910849263,-7.862979828459288,18.56440731830941,1.7000045776367188,4.485527446409009,4.709502792358393,-2.8192117010171387,12.238217285733924,0.945145545670627,8.473860039046158,0.7966430053710951,74.03325746079919,-5.8226911715028535,3.7643572466877684,11,-1.7150039672851562,-6.510005950927734,-12.245004653930664,-10.160003662109375,-8.370002746582031,4,-0.07880339404591796,-1.287658204696759,81.30000305175781,-1.8703030380417607,79.5999984741211,-3.930165714488485,81.86000061035156,-0.07880339404591796
4444,2015-11-09,79.5999984741211,81.47000122070312,79.5999984741211,81.30000305175781,714234.0,-0.03198351909821173,-1.1999973072797692,-2.048193767809541,63.04584298112642,75.15920801783992,1.0534385887783344,-2.7528620782478868,-7.224578105579354,-5.234207907493953,20.054798877749075,2.6300048828125,4.592693717488004,1.756998062133789,-5.532218931553999,9.046215055821577,-1.887610434710112,5.40160655897769,3.3571150219726604,1.4575923590397195,-74.53332173728812,3.644608496843895,11,1.1500015258789062,-2.7649993896484375,-9.614999771118164,-7.55999755859375,-3.4199981689453125,0,-0.031532690758109716,-1.2516471301535974,82.2300033569336,-1.287658204696759,81.30000305175781,-1.8703030380417607,79.5999984741211,-0.031532690758109716
4445,2015-11-10,79.9800033569336,80.45999908447266,79.18000030517578,79.5999984741211,486694.0,0.004773930780112234,-1.098356555019136,-0.22353168209744956,63.621701907675764,73.91173720720037,1.123979516222164,-2.6546539977645836,-7.343891790225641,-5.627299728410776,21.279261637005888,1.279998779296875,4.516107814117248,1.7470027923584013,-5.086898148141074,8.580903732857877,-1.6699476778913294,5.163953262608132,2.908967930273448,21.05269498106707,-51.54776739711317,3.416950470249737,11,1.1949958801269531,-2.9150047302246094,-10.195005416870117,-7.94000244140625,-4.010002136230469,1,-0.038509648684425524,-1.1999973072797692,79.5999984741211,-1.2516471301535974,82.2300033569336,-1.287658204696759,81.30000305175781,-0.038509648684425524
4446,2015-11-11,81.83000183105469,82.0999984741211,79.9000015258789,79.9000015258789,714910.0,0.02313076264656999,-1.2797892231854495,5.078882910375843,65.52952213358817,72.57494627087648,-0.411905723868216,-3.8506972777036594,-8.8943991611049,-7.485189123032313,22.34938674387933,2.1999969482421875,4.458023101958673,3.0565010070800724,-3.0461928198130295,9.159194833973174,0.005154093633521484,6.107847920526623,0.9106106168711108,74.02235113098257,4.2765237181364455,3.0513469134465483,11,-0.6550025939941406,-4.765003204345703,-12.045003890991211,-10.69000244140625,-3.3300018310546875,2,-0.07173411481404057,-1.098356555019136,79.9800033569336,-1.1999973072797692,79.5999984741211,-1.2516471301535974,82.2300033569336,-0.07173411481404057
4447,2015-11-12,80.19999694824219,81.93000030517578,80.01000213623047,81.41999816894531,675199.0,-0.019919404207979774,-1.4000114441572808,-0.6321248848673158,55.48489061916906,70.00249541049467,1.151019541196888,-1.7728793091186787,-7.062454760377136,-5.872473964182106,24.31295131264001,1.9199981689453125,4.454556872744945,1.084496307373044,-4.484086066744538,6.653078681490626,-1.6997948796857543,3.8687874944318423,2.398191013973616,28.491511770146495,-37.04124168445123,2.784291187058792,11,0.9750022888183594,-3.134998321533203,-10.289999008178711,-9.05999755859375,-3.25,3,-0.04613462704531046,-1.2797892231854495,81.83000183105469,-1.098356555019136,79.9800033569336,-1.1999973072797692,79.5999984741211,-0.04613462704531046
4448,2015-11-13,79.55999755859375,79.93000030517578,78.45999908447266,79.83000183105469,603000.0,-0.007980042568598411,5.255308096876826,0.2213147559846912,52.842972285855744,66.40123240092288,1.5933034382652096,-0.7723866130034054,-6.192840771493081,-5.243282843203659,25.68144593156666,1.7399978637695312,4.305257413871999,0.19049720764159872,-4.933495812986791,5.314490228269989,-2.3714993026725892,2.7524937179557867,2.9014628973404513,30.219743367246416,-31.700072302376576,2.561996510314193,11,1.160003662109375,-2.4949989318847656,-9.107498168945312,-8.419998168945312,-4.540000915527344,4,-0.05329308690145307,-1.4000114441572808,80.19999694824219,-1.2797892231854495,81.83000183105469,-1.098356555019136,79.9800033569336,-0.05329308690145307
4449,2015-11-16,78.86000061035156,79.5,78.62000274658203,78.69000244140625,516317.0,-0.008798353063380393,-4.677446347706241,-0.6296128849957615,52.59605268161594,62.83915354350438,1.8147437288205595,0.2159113421728165,-5.280813612116617,-4.525701341402922,26.684115944993795,0.9399948120117188,3.8904645803290805,-0.68549995422363,-5.456373473465504,4.085373565018244,-3.0709367138445742,1.6999368053973143,3.361372163294945,10.98905475139488,-47.87644531884968,2.385436759620939,11,1.8600006103515625,-1.7950019836425781,-7.825000762939453,-8.755001068115234,-4.1399993896484375,0,-0.06340349938246992,5.255308096876826,79.55999755859375,-1.4000114441572808,80.19999694824219,-1.2797892231854495,81.83000183105469,-0.06340349938246992
4450,2015-11-17,80.68000030517578,80.68000030517578,79.58000183105469,79.58000183105469,546051.0,0.023078869905376553,1.0,6.470648954312899,52.913864993210666,60.93498076552684,-0.21259857870425947,-1.2043075300756527,-6.921291293062609,-6.304101988693191,27.869728117826998,1.8199996948242188,3.423651017252894,0.8414997100830135,-3.3975571110955087,5.080556531261536,-1.2780287005062547,2.9610281206722817,1.3156900471202988,60.989054751394875,6.9737152114173995,2.1195284105892642,11,-0.06999969482421875,-3.615001678466797,-9.547500610351562,-10.575000762939453,-3.5699996948242188,1,-0.05577590459814752,-4.677446347706241,78.86000061035156,5.255308096876826,79.55999755859375,-1.4000114441572808,80.19999694824219,-0.05577590459814752
4451,2015-11-18,79.48999786376953,80.37999725341797,79.16999816894531,80.06999969482422,478319.0,-0.014749658365208362,1.0166702694454688,-0.5272751232842509,44.901221191211334,58.02093389232378,1.0729963838335124,0.3651299086752573,-5.555445929246275,-5.086502563540563,29.002285854212595,1.5100021362304688,2.660895365089388,-0.5775024414062528,-4.135685531087873,2.980680648275367,-2.356593986247063,1.2015891034345572,2.2935510124571437,29.682951497295633,-20.397563114556398,1.779091544840812,11,1.1200027465820312,-2.424999237060547,-8.357498168945312,-9.384998321533203,-2.3799972534179688,2,-0.0442822586194932,1.0,80.68000030517578,-4.677446347706241,78.86000061035156,5.255308096876826,79.55999755859375,-0.0442822586194932
4452,2015-11-19,79.18000030517578,80.27999877929688,78.66999816894531,80.0999984741211,596535.0,-0.003899831009242516,1.515628352764466,1.5861987319460156,42.695424463485246,54.84794369521536,1.174117594345077,0.9980135732493807,-5.0708716931793845,-4.748354664552579,29.976003575970743,1.6100006103515625,1.9470975137680853,-1.059999847412115,-4.016413759762273,1.8964140649380425,-2.5382068035871868,0.41820710876295664,2.404135583545653,32.43246958553853,-13.352938337823744,1.4782069561750761,11,1.0999984741210938,-2.045001983642578,-8.047500610351562,-9.075000762939453,-2.0500030517578125,3,-0.00858803110071893,1.0166702694454688,79.48999786376953,1.0,80.68000030517578,-4.677446347706241,78.86000061035156,-0.00858803110071893
4453,2015-11-20,79.41999816894531,80.05000305175781,79.04000091552734,79.55999755859375,690167.0,0.0030310414605270175,-1.2444644128717235,0.15217355248536316,39.43020847144848,52.22398430525115,0.5516101760377836,0.9060692022359547,-5.125068953065053,-4.950058254910914,29.822452330261797,1.0100021362304688,1.668375253089451,-0.8845020294189396,-3.7000194148337755,1.9310153559958962,-2.2922607221263576,0.5232566632884783,1.9766895115212009,38.83477526591805,-0.1803685478733854,1.4077586927074164,11,0.8600006103515625,-1.1149978637695312,-7.729997634887695,-9.314998626708984,-0.6800003051757812,4,-0.031100494556155045,1.515628352764466,79.18000030517578,1.0166702694454688,79.48999786376953,1.0,80.68000030517578,-0.031100494556155045
4454,2015-11-23,78.91000366210938,79.6500015258789,78.86000061035156,79.30000305175781,617872.0,-0.006421487265097392,-2.224457384859714,2.785722070844687,41.21502249284318,49.734353259158645,1.0654828860784988,1.5291163391338358,-4.442007544150954,-4.394606326348082,29.382718111973883,0.7900009155273438,1.1955453655417472,-1.416496658325201,-4.178016460483633,1.345023143833231,-2.797256559404417,-0.03573675724598502,2.310482702597511,11.940559108766204,-21.842901172885256,1.3807599010792184,11,1.3699951171875,-0.34000396728515625,-6.960002899169922,-8.890003204345703,-1.1800003051757812,0,-0.04929675375127185,-1.2444644128717235,79.41999816894531,1.515628352764466,79.18000030517578,1.0166702694454688,79.48999786376953,-0.04929675375127185
4455,2015-11-24,76.4800033569336,78.77999877929688,76.4800033569336,78.55999755859375,1056239.0,-0.030794578537608253,-1.2115402249944063,5.333326812473102,40.801904828739055,46.98684022528653,3.2931020948263665,4.058511802508264,-1.8881097770418904,-1.923556586274998,28.73966591331822,2.4300003051757812,0.5507744010657376,-3.7774971008300753,-6.849960834796093,-0.7050333668640576,-5.313728967813091,-2.2412652338470593,4.574853770959237,0.0,-35.750774381290825,1.5362318669830117,11,2.7249984741210938,2.444995880126953,-4.055004119873047,-6.6450042724609375,-1.8800048828125,1,-0.02301257922304878,-2.224457384859714,78.91000366210938,-1.2444644128717235,79.41999816894531,1.515628352764466,79.18000030517578,-0.02301257922304878
4456,2015-11-25,77.55999755859375,77.97000122070312,76.5199966430664,76.77999877929688,890416.0,0.014121262477196916,-1.2307710365388453,-0.37500045849854563,38.55567218062526,45.10581595433721,1.7251257517437892,2.9742801550806632,-2.8500570904231495,-2.9652250567439467,27.891082148386836,1.4899978637695312,0.22613415763663625,-2.5980026245117216,-5.8881193030356656,0.6921140540122224,-4.243060963773701,-0.9529442852497425,3.128871267622344,28.420934280717887,-5.500066056297499,1.645058339261974,11,1.0200042724609375,1.375,-5.099998474121094,-7.989997863769531,1.4200057983398438,2,-0.005801920608651812,-1.2115402249944063,76.4800033569336,-2.224457384859714,78.91000366210938,-1.2444644128717235,79.41999816894531,-0.005801920608651812
4457,2015-11-26,78.5199966430664,78.52999877929688,77.58000183105469,77.75,494635.0,0.012377502768065707,1.4050527779655615,0.9871767283540045,38.66827177617204,43.53084923103902,0.5607234147983604,1.8840518156814596,-3.678742590344825,-3.908709776456732,25.931355596612732,0.970001220703125,-0.14038068235998935,-1.4940032958984375,-4.807258610616486,1.8192520188196113,-3.150630953257462,0.1626243614605869,1.832162945607081,57.14267396410124,27.126742152759675,1.6566276573590233,11,0.06000518798828125,0.4450035095214844,-6.024997711181641,-8.949996948242188,1.220001220703125,3,-0.017957158596482836,-1.2307710365388453,77.55999755859375,-1.2115402249944063,76.4800033569336,-2.224457384859714,78.91000366210938,-0.017957158596482836
4458,2015-11-27,78.91000366210938,79.20999908447266,78.5,78.63999938964844,404927.0,0.004966977021354735,-1.581800527118879,0.35065642804062425,47.55840429535536,42.971110521454506,0.0769060206495169,1.3274005904679171,-3.8728132473448085,-4.306272427210146,23.987768127470783,0.7099990844726562,-0.7306750860237088,-0.9549964904785213,-4.179876865932627,2.2698838849755845,-2.5674366782055813,0.6574436972485387,1.132383428024923,76.65620532469471,41.2504001327854,1.612440187727055,11,-0.3300018310546875,0.6349945068359375,-6.295005798339844,-9.455005645751953,-0.8600006103515625,4,-0.022557423977742408,1.4050527779655615,78.5199966430664,-1.2307710365388453,77.55999755859375,-1.2115402249944063,76.4800033569336,-0.022557423977742408
4459,2015-11-30,78.19999694824219,79.18000030517578,77.80999755859375,78.62000274658203,1634212.0,-0.008997676858658155,-1.2833292007603934,-1.5555524159367053,43.84506735341775,41.96346633925529,0.763763562670519,1.7382475198947134,-3.047806891819846,-3.6251115499830746,21.465297305162757,1.3700027465820312,-0.9977663937797843,-1.4185031890869197,-4.331128637843946,1.4941222596701067,-2.87481591346544,0.03780953529160058,1.5573994432360507,63.00352685383399,24.717115739300922,1.4563127243785157,11,0.23000335693359375,1.6250038146972656,-4.204998016357422,-7.364997863769531,-0.6999969482421875,0,0.006905382820983297,-1.581800527118879,78.91000366210938,1.4050527779655615,78.5199966430664,-1.2307710365388453,77.55999755859375,0.006905382820983297
4460,2015-12-01,78.25,79.11000061035156,78.04000091552734,78.56999969482422,749574.0,0.0006394252392478705,-1.8918994154217315,0.7618935169206735,35.86097632116247,40.95899468702764,0.37192782146550485,1.4797952197112068,-2.9153823764009417,-3.7189716804865327,18.806509025215647,1.0699996948242188,-1.1717512124910598,-1.1880001068115291,-3.9597732921672844,1.583773078544226,-2.5738866994894067,0.1978864858663485,1.2452049487146724,64.31233408209107,29.284443763098125,1.3858865926778743,12,0.13000106811523438,1.5750007629394531,-3.924999237060547,-7.084999084472656,-2.2900009155273438,1,-0.006645324512030704,-1.2833292007603934,78.19999694824219,-1.581800527118879,78.91000366210938,1.4050527779655615,78.5199966430664,-0.006645324512030704
4461,2015-12-02,78.11000061035156,78.81999969482422,77.97000122070312,78.38999938964844,315303.0,-0.0017891295801717444,-2.035722070844687,0.8749970197649191,40.64459856537306,40.731125142792955,0.330325902632552,1.5836382010585766,-2.615321852370215,-3.63223186306854,17.48192913803296,0.8499984741210938,-1.3009839368395006,-1.2534996032714787,-4.086362608018533,1.5793634014755753,-2.6699311056450057,0.1629318991020483,1.143988211020627,32.515317322499264,-3.201434541869375,1.4164315023735279,12,0.15500259399414062,1.7150001525878906,-3.75,-6.944999694824219,-1.0699996948242188,2,-0.04493665483040987,-1.8918994154217315,78.25,-1.2833292007603934,78.19999694824219,-1.581800527118879,78.91000366210938,-0.04493665483040987
4462,2015-12-03,75.83999633789062,78.63999938964844,75.12000274658203,77.70999908447266,1019803.0,-0.029061634294240468,-1.1268926603157334,6.678610354223434,35.46874869614871,40.29096294553743,2.3207813274049727,3.608635830558285,-0.15062807136403933,-1.4442369874199699,16.54240154060309,3.5199966430664062,-1.6501267566790716,-3.2505035400390625,-6.33846790006757,-0.16253918001055467,-4.794485720053316,-1.7065213600248086,3.2700042724609375,17.60377105080547,-18.03136331009481,1.5439821800142552,12,1.5450057983398438,3.305004119873047,-0.7249965667724609,-4.504997253417969,0.31000518798828125,3,0.0414030481364116,-2.035722070844687,78.11000061035156,-1.8918994154217315,78.25,-1.2833292007603934,78.19999694824219,0.0414030481364116
4463,2015-12-04,75.75,76.18000030517578,74.56999969482422,75.4000015258789,718559.0,-0.0011866606307530114,1.6611600471635655,-0.18716468452295953,37.24364238112167,39.84969848867948,2.0511409079821448,3.3605735895253304,0.06481321128455875,-1.4441524138799338,15.222290663193515,1.6100006103515625,-1.7506860914974993,-3.0164997100830107,-6.077172963721537,0.04417354355551595,-4.546836336902274,-1.4861630832637474,3.0699996948242188,25.596532515118113,-12.612697549678849,1.530336626819266,12,1.1399993896484375,3.1199989318847656,1.177499771118164,-2.7350006103515625,-1.220001220703125,4,0.052673239125670346,-1.1268926603157334,75.83999633789062,-2.035722070844687,78.11000061035156,-1.8918994154217315,78.25,0.052673239125670346
4464,2015-12-07,77.08999633789062,77.38999938964844,75.91000366210938,75.91000366210938,555242.0,0.01768972063221952,-1.5084829048776702,3.3714223433242507,34.67120304029115,39.168509401074154,0.47586948112456184,1.9214040155156624,-1.0951521420163743,-2.8841065652598274,14.455636374947364,1.6399993896484375,-1.7606135121817346,-1.5510032653808565,-4.673000314080767,1.5709937833190537,-3.1120017897308117,0.009995258969098586,1.5500030517578125,55.50652279491217,19.345222458978228,1.5609985243499567,12,-0.1999969482421875,1.7800025939941406,0.015003204345703125,-4.0749969482421875,-4.9799957275390625,0,0.012453064722683482,1.6611600471635655,75.75,-1.1268926603157334,75.83999633789062,-2.035722070844687,78.11000061035156,0.012453064722683482
4465,2015-12-08,76.9000015258789,78.86000061035156,76.43000030517578,78.26000213623047,820462.0,-0.002464584525065483,-1.113040939940159,-1.1525500439662753,37.90850418156691,39.09660184562323,0.8176957670946194,1.9698151970398499,-0.6626926016229788,-2.7754318266983944,13.612262936892924,2.4300003051757812,-1.742733195006224,-1.5869979858398438,-4.734643192778563,1.5606472210988755,-3.1608205893091963,-0.013175382370491207,-2.3300018310546875,54.31238540349529,16.61566626760061,1.5738226034693596,12,-0.01000213623046875,1.875,0.32999610900878906,-3.765003204345703,-5.180000305175781,1,0.00780232070501552,-1.5084829048776702,77.08999633789062,1.6611600471635655,75.75,-1.1268926603157334,75.83999633789062,0.00780232070501552
4466,2015-12-09,75.95999908447266,76.9800033569336,75.37000274658203,76.54000091552734,644132.0,-0.012223698605388411,1.2054701462119708,0.4264717432036711,35.802459168597565,38.7781782225594,1.6839566063021323,2.579769721965903,0.4809681838232507,-1.923360515722365,12.314345668723135,1.6100006103515625,-1.7696261505032993,-2.2335002899169893,-5.155239288909229,0.6882387090752502,-3.694369789413102,-0.7726307904208767,-1.3041993713378872,32.40091125895653,-5.715428361806893,1.4608694994961176,12,0.9300003051757812,2.81500244140625,1.2849998474121094,-2.825000762939453,-2.2900009155273438,2,0.0,-1.113040939940159,76.9000015258789,-1.5084829048776702,77.08999633789062,1.6611600471635655,75.75,0.0
4467,2015-12-10,76.5,76.75,74.70999908447266,75.55999755859375,555454.0,0.0071090168777756535,1.8333298012122239,-1.6206887479940018,37.457051881196435,37.6558057320973,0.9245079171250978,1.84284532714193,0.16767223358104388,-2.542817998646555,11.049456625466679,2.0400009155273438,-1.5920646115134218,-1.5084995269775447,-4.363082654176935,1.3460836002218457,-2.93579109057724,-0.08120796337784952,2.3600006103515625,44.98834250105371,6.6752507606833404,1.4272915635996966,12,0.375,2.1650009155273438,1.132497787475586,-2.2649993896484375,-4.870002746582031,3,0.007058835497089522,1.2054701462119708,75.95999908447266,-1.113040939940159,76.9000015258789,-1.5084829048776702,77.08999633789062,0.007058835497089522
4468,2015-12-11,75.31999969482422,76.5199966430664,75.23999786376953,76.38999938964844,905927.0,-0.015424840590533062,-1.0812931478299703,-1.1382945912603077,35.41834908896638,36.719503702713816,1.7228931957536275,2.8342206887089105,1.557925132606826,-1.4368493849430877,10.604651273745153,1.279998779296875,-1.4801674238639464,-2.4764999389648494,-5.472218605190662,0.519218727260963,-3.9743592720777485,-0.9786406058519503,3.457000885009762,14.698804483508566,-25.836948849713487,1.4978593331129038,12,1.5200004577636719,3.345001220703125,2.7974987030029297,-1.0849990844726562,-0.9599990844726562,4,0.011019673850473088,1.8333298012122239,76.5,1.2054701462119708,75.95999908447266,-1.113040939940159,76.9000015258789,0.011019673850473088
4469,2015-12-14,73.86000061035156,75.2699966430664,73.4800033569336,75.04000091552734,788672.0,-0.019383949686513136,1.1829296091776496,1.102804338060707,38.44796371262086,37.00694674620919,2.796616346396192,4.111209916581004,3.156228790266894,-0.030903610168678597,10.399062684706644,1.839996337890625,-1.4862757340549848,-3.6864990234375057,-7.1121932454648515,-0.2608048014101598,-5.399346134451179,-1.9736519124238328,4.835659939575194,7.0631495801703705,-37.00557345401065,1.7128471110136756,12,2.3100013732910156,3.9300003051757812,4.257497787475586,0.6449966430664062,2.1599960327148438,0,0.009071190947856689,-1.0812931478299703,75.31999969482422,1.8333298012122239,76.5,1.2054701462119708,75.95999908447266,0.009071190947856689
4470,2015-12-15,76.18000030517578,76.2300033569336,74.25,74.5999984741211,610009.0,0.03141077275457094,1.3571357208381396,-1.3389842562958651,44.515118379852595,37.43700450337358,0.16998375191988657,1.5144421016886156,1.0004751693984133,-2.407502843272738,9.529465968425551,2.3700027465820312,-1.6724709922550574,-1.1414993286132784,-4.27968698010794,1.9966883228813828,-2.710593154360609,0.4275944971340522,2.3070339570312512,77.14276994977679,29.810216609733516,1.569093825747328,12,-0.009998321533203125,1.6100006103515625,2.612499237060547,-1.6750030517578125,1.75,1,-0.05342609186820513,1.1829296091776496,73.86000061035156,-1.0812931478299703,75.31999969482422,1.8333298012122239,76.5,-0.05342609186820513
4471,2015-12-16,75.97000122070312,76.80999755859375,75.94000244140625,76.33999633789062,485619.0,-0.002756617007500739,-3.0465578424414477,-0.23417385341922026,39.22234411185986,37.85407066067482,0.04973033371820179,1.5254197296233087,1.3792127093587538,-2.2562183305766865,8.741100952450571,0.8699951171875,-1.7624784067718764,-1.1754985809326115,-4.194166736706805,1.843169574841582,-2.6848326588197153,0.33383549695449233,2.3167518052929665,74.77484082489248,27.498328289157214,1.5093340778870976,12,0.20000076293945312,1.8199996948242188,3.1499977111816406,-1.4650039672851562,2.1199951171875,2,-0.055943134549296336,1.3571357208381396,76.18000030517578,1.1829296091776496,73.86000061035156,-1.0812931478299703,75.31999969482422,-0.055943134549296336
4472,2015-12-17,78.5,78.83999633789062,77.16000366210938,77.56999969482422,922242.0,0.033302602851708274,1.0869565217391304,-2.513547509072913,48.53255681358939,39.10839448650457,-2.3057397023069797,-1.1153179518921377,-0.996237121462002,-4.78099839623259,8.006409834964451,2.8699951171875,-1.6943220421473626,1.3885002136230469,-1.5478798091965587,4.324880236442652,-0.07968979778675589,2.8566902250328496,-5.019996643066406,93.65677643424976,48.02715868134474,1.4681900114098017,12,-2.329998016357422,-0.7949981689453125,0.6199989318847656,-3.9950027465820312,2.8499984741210938,3,-0.06152868574591963,-3.0465578424414477,75.97000122070312,1.3571357208381396,76.18000030517578,1.1829296091776496,73.86000061035156,-0.06152868574591963
4473,2015-12-18,76.94999694824219,78.16000366210938,76.6500015258789,77.93000030517578,1350897.0,-0.019745261805832026,1.0972105221330366,-1.0537667046768993,45.779877764818856,40.34269167811876,-0.6343219579920429,0.25312895588376705,0.6854306921361228,-3.221963195666504,7.159639194115072,1.8499984741210938,-1.7543774675253871,-0.03800277709960653,-2.765945104216385,2.689939550017172,-1.4019739406579959,1.3259683864587828,-3.3627937316894503,64.73877118191717,20.426672663627265,1.3639711635583913,12,-0.7799949645996094,0.1300048828125,2.170001983642578,-2.1949996948242188,2.0699996948242188,4,-0.06913580124509344,1.0869565217391304,78.5,-3.0465578424414477,75.97000122070312,1.3571357208381396,76.18000030517578,-0.06913580124509344
4474,2015-12-21,75.0199966430664,77.93000030517578,75.0199966430664,76.94999694824219,492333.0,-0.025081226533042345,-2.0155473595578903,1.9693813205035384,40.32353396955829,40.611028321228915,1.0853008152420784,1.978179479335978,2.7296402737899825,-1.3303072771441862,6.632184385858042,2.910003662109375,-1.593693613333329,-1.7735027313232479,-4.479062645505536,0.9320571828590403,-3.126282688414392,-0.4207227742321038,-1.3277375640869167,16.77553937701539,-23.973664363220244,1.3527799570911438,12,1.1400032043457031,2.0600051879882812,3.8725032806396484,0.46500396728515625,6.650001525878906,0,-0.008797601469578864,1.0972105221330366,76.94999694824219,1.0869565217391304,78.5,-3.0465578424414477,75.97000122070312,-0.008797601469578864
4475,2015-12-22,74.72000122070312,76.05999755859375,74.25,75.87999725341797,349862.0,-0.00399887277775568,1.3815809947347022,0.601034118805071,39.94064916447898,41.07082720966018,1.166179446090723,2.255183787044274,3.1739845703050094,-1.073823777206556,7.214131005088198,1.80999755859375,-1.465858892851898,-1.9854980468749943,-4.844150401366775,0.8731543076167867,-3.4148242241208777,-0.5561718696291109,-0.9247873965454119,10.239686180645592,-30.247707534278277,1.4293261772458887,12,1.4399986267089844,2.3600006103515625,4.17249870300293,0.8049964904785156,8.169998168945312,1,0.0173982253897913,-2.0155473595578903,75.0199966430664,1.0972105221330366,76.94999694824219,1.0869565217391304,78.5,0.0173982253897913
4476,2015-12-23,77.11000061035156,77.11000061035156,75.4000015258789,75.72000122070312,423146.0,0.03198607267937548,1.4604314177506998,-1.1982794341074565,53.7419131498141,42.880256239506586,-1.1661726906707344,-0.17945768656758787,0.9964783241482849,-3.490845303814666,7.64265080718747,2.3899993896484375,-1.3487194663678679,0.4270011901855497,-2.41033715642817,3.2643395367992696,-0.9916679831213031,1.8456703634924025,-3.213891135919198,62.30943120242013,18.145541209964023,1.418669173306857,12,-0.9500007629394531,-0.18000030517578125,1.727499008178711,-1.5850028991699219,5.19000244140625,2,0.01063415495180453,1.3815809947347022,74.72000122070312,-2.0155473595578903,75.0199966430664,1.0972105221330366,76.94999694824219,0.01063415495180453
4477,2015-12-25,77.11000061035156,77.11000061035156,77.11000061035156,77.11000061035156,0.0,0.0,1.0,0.0,54.02844030311495,44.94804415218975,-1.1963538592630414,-0.30620657540609386,1.137915752672427,-3.5173434905015313,8.091128487913647,0.0,-1.2794075139975405,0.4975009918212834,-2.2149726906664,3.2099746743089668,-0.8587358494225583,1.853737833065125,-3.115013398650035,73.14572715281409,25.533001651974132,1.3562368412438448,12,-0.9500007629394531,-0.22999954223632812,1.727499008178711,-1.5850028991699219,2.8600006103515625,4,0.012709061338115335,1.4604314177506998,77.11000061035156,1.3815809947347022,74.72000122070312,-2.0155473595578903,75.0199966430664,0.012709061338115335
4478,2015-12-28,77.12999725341797,77.51000213623047,76.76000213623047,77.19999694824219,158497.0,0.0002593261951513437,1.1738813148903706,-100.0,50.12853772948875,46.24588570961953,-1.0422003606756505,-0.49159881691508645,1.2263984740791898,-3.5464270945253134,8.142256204275919,0.75,-1.095298364542984,0.6064979553222685,-1.8973536819714383,3.110349592615975,-0.6454278633245849,1.8584237739691218,-3.0381098591926587,78.26078843980969,30.339287830014378,1.2519258186468554,12,-0.5849990844726562,-0.3649940490722656,1.5775012969970703,-1.6049995422363281,0.350006103515625,0,0.05471284028233403,1.0,77.11000061035156,1.4604314177506998,77.11000061035156,1.3815809947347022,74.72000122070312,0.05471284028233403
4479,2015-12-29,78.73999786376953,78.73999786376953,77.58000183105469,77.6500015258789,379826.0,0.020873858001858148,1.1284402385418708,-15.571444141689373,55.41812956674193,47.457331397051675,-2.108955615796546,-2.1703443142004915,-0.2819022004085525,-5.160236630630493,8.566547072027339,1.6100006103515625,-0.9209964804105795,2.1894985198974553,-0.400632073182706,4.7796291129776165,0.8944332233573817,3.4845638164375288,-4.553148290670919,100.0,50.702199912541225,1.2950652965400775,12,-2.1949996948242188,-2.1749954223632812,0.5525016784667969,-3.2150001525878906,-4.290000915527344,1,0.0035559917055283385,1.1738813148903706,77.12999725341797,1.0,77.11000061035156,1.4604314177506998,77.11000061035156,0.0035559917055283385
4480,2015-12-30,77.7300033569336,78.81999969482422,77.62999725341797,78.81999969482422,234132.0,-0.012826956238725873,1.1834980541478848,-1.0,55.19063208124662,49.23158561587243,-0.9565640632603021,-1.2662240563469425,0.8369164609983386,-4.134894368678886,9.027157508690841,1.19000244140625,-0.6250986683861441,1.2055038452148494,-1.322490813963185,3.733498504392884,-0.05849348437416779,2.4695011748038667,-3.4500908485391477,68.12874498623586,16.004006617352616,1.2639973295890194,12,-1.1850051879882812,-1.3850021362304688,1.6949958801269531,-2.205005645751953,-5.370002746582031,2,0.050688211010610607,1.1284402385418708,78.73999786376953,1.1738813148903706,77.12999725341797,1.0,77.11000061035156,0.050688211010610607
4481,2016-01-04,74.5999984741211,75.45999908447266,74.2300033569336,75.4000015258789,924759.0,-0.0402676540285174,1.6739090773389946,0.7339502197832964,45.162926876262745,48.8571822895028,2.188849986474011,1.6731191508753227,4.038716745706466,-0.9852328322528479,9.861314936139214,3.5,-0.3315685302683278,-1.7490009307861385,-4.300779690998482,0.8027778294262049,-3.0248903108923173,-0.4731115506799597,4.239997863769531,8.060902230643928,-43.10902074522942,1.2758893801061735,1,1.9250030517578125,1.7450027465820312,4.465002059936523,0.9249992370605469,-1.80999755859375,0,0.11112601990740201,1.1834980541478848,77.7300033569336,1.1284402385418708,78.73999786376953,1.1738813148903706,77.12999725341797,0.11112601990740201
4482,2016-01-05,78.9800033569336,78.9800033569336,76.48999786376953,77.19999694824219,1256509.0,0.05871320338340125,1.797748908100416,-2.224999523164661,58.01226849594012,50.216336815182935,-2.364565313289063,-2.5925016250811694,-0.24355151559896626,-5.327097156700418,9.12881428695316,4.3800048828125,-0.16249414549183427,2.474003601074216,-0.32073189961842274,5.268739101766855,1.0766358507278966,3.8713713514205352,-4.75,100.0,42.390178484674415,1.3973677503463213,1,-2.375,-2.6350021362304688,-0.222503662109375,-3.455005645751953,-4.390007019042969,1,0.04203595281985706,1.6739090773389946,74.5999984741211,1.1834980541478848,77.7300033569336,1.1284402385418708,78.73999786376953,0.04203595281985706
4483,2016-01-06,79.73999786376953,79.73999786376953,77.77999877929688,78.5,848332.0,0.009622619328101267,2.1612942920955645,0.6966255052312599,63.27913153060392,52.76695876641023,-3.0029733051171803,-3.2024396523829495,-0.9723338948198545,-6.0529265442335145,8.219306192069816,1.9599990844726562,0.13333356028437038,3.0344982147216797,-0.08391230981816022,6.15290873926152,1.4752929524517668,4.5937034769915925,-5.5099945068359375,100.0,34.50939174782336,1.5592052622699166,1,-2.7549972534179688,-3.1299972534179688,-0.9674968719482422,-4.215000152587891,-7.970001220703125,2,0.002884416391966127,1.797748908100416,78.9800033569336,1.6739090773389946,74.5999984741211,1.1834980541478848,77.7300033569336,0.002884416391966127
4484,2016-01-07,78.05000305175781,78.7300033569336,76.3499984741211,77.3499984741211,1117850.0,-0.021193815616837086,1.310678532937791,0.5645207932122883,54.34682447096979,54.36764491157587,-0.9364499263289758,-1.5144843143567215,0.7189176628247793,-4.330263424905667,7.782254620458639,3.3899993896484375,0.07369734079541956,1.2965030670166016,-1.8759132791758475,4.468919413209051,-0.28970510607962296,2.882711240112826,-3.5995999145507795,69.32855722605463,5.092441231482681,1.5862081730962236,1,-1.06500244140625,-1.44000244140625,1.0124969482421875,-2.525005340576172,-4.2400054931640625,3,-0.007303006694903358,2.1612942920955645,79.73999786376953,1.797748908100416,78.9800033569336,1.6739090773389946,74.5999984741211,-0.007303006694903358
4485,2016-01-08,77.5,78.66999816894531,77.38999938964844,78.2300033569336,774653.0,-0.007046803718804284,-1.6947212875143551,-1.0428551187452997,53.50114283838736,54.34089265475068,0.0551678438725105,-0.9667941756643756,1.2834774396201567,-3.7656273941966134,8.107552957140147,1.279998779296875,0.1660055733791097,0.7165000915527315,-2.473050962892202,3.9060511459976652,-0.8782754356697353,2.3112756187751984,-2.8380130737304654,59.346640709160546,-3.4094863604679873,1.5947755272224666,1,-0.5149993896484375,-0.8899993896484375,1.6275005340576172,-1.9750022888183594,-1.220001220703125,4,-0.03935487808719762,1.310678532937791,78.05000305175781,2.1612942920955645,79.73999786376953,1.797748908100416,78.9800033569336,-0.03935487808719762
4486,2016-01-11,75.95999908447266,77.41999816894531,75.95999908447266,76.91999816894531,749009.0,-0.01987097955519157,-2.0416676600783603,1.3150611916432386,43.911788662042945,53.21682025018712,1.581162073529029,0.6041835443471655,2.7659580977713176,-2.20814390085377,8.12680016414927,1.5400009155273438,0.503123553248443,-0.8235008239746122,-4.013051878419546,2.3660502304703215,-2.418276351197079,0.7712747032478546,-1.0948917207031172,0.0,-56.41647723922435,1.5947755272224666,1,1.0250015258789062,0.6500015258789062,3.1425018310546875,-0.4350013732910156,-0.40999603271484375,0,-0.04739334541220375,-1.6947212875143551,77.5,1.310678532937791,78.05000305175781,2.1612942920955645,79.73999786376953,-0.04739334541220375
4487,2016-01-12,77.04000091552734,77.26000213623047,75.26000213623047,75.83000183105469,642766.0,0.014218033755551529,1.42424018236548,-1.26041691501959,50.22070623750962,53.22706119552277,0.5477928404069559,-0.4567039406232283,1.5801596770313893,-3.2234893533991027,7.942705493933319,2.0,0.9282334871749782,0.22950096130371378,-2.9590876121606726,3.4180895347681,-1.3647933254284794,1.823795248035907,-1.9798979317578045,39.73215350083957,-14.985883860236271,1.5942942867321912,1,-0.05500030517578125,-0.43000030517578125,2.0050010681152344,-1.5150032043457031,-0.20000457763671875,1,-0.05516614680028409,-2.0416676600783603,75.95999908447266,-1.6947212875143551,77.5,1.310678532937791,78.05000305175781,-0.05516614680028409
4488,2016-01-13,76.1500015258789,78.33000183105469,76.0199966430664,77.80000305175781,743060.0,-0.011552432230943266,-1.41883930033673,-1.3636386564689118,52.919910639442136,52.94948131471169,1.4350742152279423,0.5256138471363698,2.336042797362154,-2.219862560093489,7.5856259309370735,2.3100051879882812,0.8804201550705386,-0.7019985198974581,-3.8299348895568244,2.425937849761908,-2.2659667047271483,0.8619696649322321,-0.9027027469093696,25.648388373422453,-32.47002140177263,1.5639681848296845,1,0.8349990844726562,0.45999908447265625,2.114999771118164,-0.6250038146972656,1.2699966430664062,2,-0.02048595084345639,1.42424018236548,77.04000091552734,-2.0416676600783603,75.95999908447266,-1.6947212875143551,77.5,-0.02048595084345639
4489,2016-01-14,74.52999877929688,75.72000122070312,73.33000183105469,75.68000030517578,982934.0,-0.021273837348926183,2.886167263163771,0.696969977204315,49.54039076381799,52.32167672388629,2.6765545848598293,2.3171882556637513,3.760364560936523,-0.45825358313229003,6.78794388214869,2.8199996948242188,0.7824541923981769,-2.355501174926758,-5.360448588869318,0.649446239015802,-3.8579748818980306,-0.853027467955485,5.209999084472656,22.47186837428064,-39.98017506209445,1.502473706971278,1,2.0050010681152344,2.0050010681152344,3.3500003814697266,0.9949989318847656,2.2000045776367188,3,-0.03703209689300502,-1.41883930033673,76.1500015258789,1.42424018236548,77.04000091552734,-2.0416676600783603,75.95999908447266,-0.03703209689300502
4490,2016-01-15,72.11000061035156,74.75,71.5199966430664,74.27999877929688,1059847.0,-0.032470122213627994,1.077172169151739,1.8869524258125294,37.922703533479044,51.517207463576995,4.71092335308731,4.6553189798261485,5.993468690321336,2.0567061545729928,6.688968001143378,3.2300033569335938,0.694719850287413,-4.5719993591308565,-8.253261640222192,-0.8907370780395212,-6.412630499676524,-2.731368218585189,7.501797332763672,8.663781465626858,-51.58361864829135,1.8406311405456688,1,3.5199966430664062,3.5199966430664062,5.769998550415039,3.414997100830078,5.4499969482421875,4,0.02357505108657776,2.886167263163771,74.52999877929688,-1.41883930033673,76.1500015258789,1.42424018236548,77.04000091552734,0.02357505108657776
4491,2016-01-18,71.72000122070312,72.95999908447266,71.16000366210938,71.62000274658203,454312.0,-0.0054083953175345645,-2.5294144046434743,-0.046082285023169474,37.221431186394575,49.20711442918304,5.195830047362449,4.965160038692488,6.261046633746346,2.5604819956576677,6.940445994616412,1.7999954223632812,0.3386678851418452,-4.749498748779303,-9.043482331225462,-0.45551516633314293,-6.896490540002375,-2.60250695755623,7.568124670410157,7.810288725305549,-48.70683449774887,2.146991791223077,1,3.729999542236328,3.729999542236328,6.112499237060547,3.8049964904785156,4.290000915527344,0,0.06358055606498558,1.077172169151739,72.11000061035156,2.886167263163771,74.52999877929688,-1.41883930033673,76.1500015258789,0.06358055606498558
4492,2016-01-19,73.66999816894531,74.13999938964844,72.93000030517578,73.1500015258789,571883.0,0.027189025586342064,-1.5208338300391802,5.20004577706569,42.4847967223427,46.89663278382068,2.697017499804147,2.7771438135542326,4.1539586957238015,0.69859424128245,7.577144200333875,2.4199981689453125,0.07721235206847155,-2.558001708984378,-6.913995410417286,1.7979919924485301,-4.735998559700832,-0.38000485826792385,5.130440388427729,35.0069058274969,-17.984842407516076,2.1779968507164535,1,1.2750053405761719,1.7800025939941406,4.162502288818359,1.8549995422363281,0.06000518798828125,1,0.025519274189489405,-2.5294144046434743,71.72000122070312,1.077172169151739,72.11000061035156,2.886167263163771,74.52999877929688,0.025519274189489405
4493,2016-01-20,71.62999725341797,72.27999877929688,71.12000274658203,71.6500015258789,812405.0,-0.027691067819074267,-1.2307760024648973,-0.03847000308112153,34.84008201356178,44.72921695521979,3.8729127069633194,4.635829623151508,5.979943480231128,2.8219635250670763,8.644303729259773,2.5499954223632812,0.2188285045803724,-4.332002639770508,-9.129698663153192,0.4656933836121766,-6.73085065146185,-1.9331546280791656,6.712015210239258,11.08684078277614,-34.47326378480493,2.398848011691345,1,3.265003204345703,3.8000030517578125,6.140003204345703,4.090000152587891,5.569999694824219,2,0.07273487762452824,-1.5208338300391802,73.66999816894531,-2.5294144046434743,71.72000122070312,1.077172169151739,72.11000061035156,0.07273487762452824
4494,2016-01-21,74.36000061035156,74.5999984741211,71.8499984741211,71.8499984741211,1209192.0,0.03811257101232579,-1.1912331948290378,-125.47330282227307,43.305518533483394,43.596369810230456,0.6307693289476362,1.9540299377105157,3.1480202107004516,0.19109175492980057,8.701406084284137,2.970001220703125,-0.2641459447950467,-1.5689994812011747,-6.40291944921502,3.26492048681267,-3.985959465208097,0.8479605028057478,3.404251075939655,89.25620703207922,44.62791470714418,2.4169599840069242,1,0.3650016784667969,1.0699996948242188,3.3924999237060547,1.3599967956542969,4.069999694824219,3,0.04115112336574911,-1.2307760024648973,71.62999725341797,-1.5208338300391802,73.66999816894531,-2.5294144046434743,71.72000122070312,0.04115112336574911
4495,2016-01-22,76.0199966430664,76.18000030517578,75.13999938964844,75.52999877929688,782360.0,0.02232377648049333,1.567887048008364,0.1952181062703843,52.995777113487414,44.605701860390965,-1.4094631122736416,0.4178429381408648,1.3910416290800498,-1.3402722512264518,8.238699129064624,1.8199996948242188,-0.9505876547562906,0.025996780395502128,-4.774317209757697,4.826310770548702,-2.3741602146810976,2.426153775472102,1.2127151280480746,96.83787076462855,45.61840152125956,2.4001569950766033,1,-1.2949943542480469,-0.589996337890625,0.9600048065185547,-0.2999992370605469,1.75,4,0.009339736190740133,-1.1912331948290378,74.36000061035156,-1.2307760024648973,71.62999725341797,-1.5208338300391802,73.66999816894531,0.009339736190740133
4496,2016-01-25,77.93000030517578,78.33999633789062,75.98999786376953,76.2300033569336,762145.0,0.025125016396374544,-1.1559540558133674,3.4693966523939275,47.52707662961097,44.30640968173555,-3.3644417642986895,-1.5047266969992847,-0.6553898474159041,-3.1033236438579763,8.281502470585645,2.3499984741210938,-1.2566501224185913,1.8950004577636719,-2.9591532380848093,6.749154153612153,-0.5320763901605687,4.3220773056879125,-6.80999755859375,94.321379547921,47.23693068868486,2.4270768479242424,1,-3.200000762939453,-2.5,-0.9499988555908203,-1.095001220703125,0.8499984741210938,0,-0.0047478858608122065,1.567887048008364,76.0199966430664,-1.1912331948290378,74.36000061035156,-1.2307760024648973,71.62999725341797,-0.0047478858608122065
4497,2016-01-26,78.08999633789062,78.08999633789062,76.55000305175781,76.80000305175781,514049.0,0.0020530736826420704,1.3875989165020524,0.758820942276795,46.000965231331925,43.53763796972331,-3.754677138955941,-1.673332102772207,-0.9002194038284301,-3.155938706791062,8.326618957869544,1.5399932861328125,-1.519727544657286,2.0059967041015625,-2.9131967009647326,6.925190109167858,-0.45359999843158505,4.46559340663471,-6.825593719482427,96.5373930483685,53.82705543395753,2.459596702533146,1,-3.359996795654297,-2.6599960327148438,-1.109994888305664,-1.0249977111816406,-0.29999542236328125,1,-0.026635859895038916,-1.1559540558133674,77.93000030517578,1.567887048008364,76.0199966430664,-1.1912331948290378,74.36000061035156,-0.026635859895038916
4498,2016-01-27,81.3499984741211,81.58999633789062,78.30999755859375,79.0,1252526.0,0.0417467318364908,1.3180250880886846,1.821713724701624,57.43242058987579,44.41453017261862,-6.928047375908918,-4.849614494297313,-4.188290387769413,-6.273184518885159,8.944784743709793,3.5,-1.3398209206512348,5.054998779296881,-0.3873094596012834,10.497307018195045,2.3338446598477987,7.776152898745963,-9.944083981323246,97.53595568370434,55.78876574225035,2.721154119449079,1,-4.994998931884766,-4.994998931884766,-4.412496566772461,-4.284999847412109,-5.709999084472656,2,-0.0936692717899873,1.3875989165020524,78.08999633789062,-1.1559540558133674,77.93000030517578,1.567887048008364,76.0199966430664,-0.0936692717899873
4499,2016-01-28,79.0199966430664,80.7699966430664,79.0,80.55999755859375,990718.0,-0.02864169483415424,-1.2405103021347896,-0.655319964028193,53.16930031335235,46.10859648149343,-4.351798250667727,-2.6325315733210175,-1.8914445017204429,-3.819551382877094,9.639833589404132,2.3499984741210938,-1.456742352169698,2.7109970092773494,-2.759162950859718,8.181156969414417,-0.024082970791184266,5.446076989345883,-7.206718876464848,60.155024638816016,19.781675664964723,2.7350799800685333,1,-2.664997100830078,-2.664997100830078,-2.3949947357177734,-1.9549980163574219,-3.3299942016601562,3,-0.02303214087751948,1.3180250880886846,81.3499984741211,1.3875989165020524,78.08999633789062,-1.1559540558133674,77.93000030517578,-0.02303214087751948
4500,2016-01-29,81.66999816894531,81.66999816894531,79.36000061035156,80.23999786376953,1063558.0,0.0335358344527521,2.2307651267386213,-0.928571074703618,61.379031848536016,48.79277433284247,-6.1498232600038705,-5.2409292172584685,-4.6031653336692955,-6.357997761209987,10.421020400656323,2.6500015258789062,-1.509338917328833,5.163998794555667,-0.7845076647319331,11.112505253843267,2.18974556491186,8.138252024199474,-9.465651659492195,100.0,52.267541590776574,2.9742532296438036,1,-5.274997711181641,-5.274997711181641,-5.049997329711914,-4.604999542236328,-6.0,4,-0.0396718248611585,-1.2405103021347896,79.0199966430664,1.3180250880886846,81.3499984741211,1.3875989165020524,78.08999633789062,-0.0396718248611585
4501,2016-02-01,82.88999938964844,82.88999938964844,81.27999877929688,81.94999694824219,833226.0,0.014938181070843104,2.425524316602818,0.6573442243361628,61.59333669393553,50.915945440797245,-6.279040945844528,-6.121893004468689,-5.833618653244088,-7.455023675878053,10.477329786927324,1.6100006103515625,-1.3110312532563313,5.969499969482428,-0.5479078815757248,12.48690782054058,2.7107960439533514,9.228203895011504,-10.117713780625792,100.0,49.138242643876076,3.2587039255290757,2,-5.884998321533203,-5.884998321533203,-6.269998550415039,-5.825000762939453,-6.9199981689453125,0,-0.06176864258997006,2.2307651267386213,81.66999816894531,-1.2405103021347896,79.0199966430664,1.3180250880886846,81.3499984741211,-0.06176864258997006
4502,2016-02-02,82.30000305175781,82.95999908447266,81.91000366210938,82.66999816894531,796241.0,-0.007117822924779804,1.210523779694502,-0.3936108044932147,62.3345396121036,53.970885173968554,-4.845720281679746,-5.555237575137426,-5.251152046020707,-6.744873062846693,11.412481366764442,1.0499954223632812,-0.5972832116490849,5.213503646850583,-1.6828761382858204,12.109883431986987,1.7653137542823885,8.661693539418778,-8.718300340285097,85.80654158839019,30.443677221309102,3.4481898925681995,2,-4.8950042724609375,-5.260002136230469,-5.755002975463867,-5.235004425048828,-6.470001220703125,1,-0.042770402696671095,2.425524316602818,82.88999938964844,2.2307651267386213,81.66999816894531,-1.2405103021347896,79.0199966430664,-0.042770402696671095
4503,2016-02-03,79.97000122070312,82.80000305175781,79.72000122070312,82.30999755859375,879956.0,-0.028311078306878845,-1.1690181708771665,6.324397888485648,60.60842935043619,55.893430820296636,-1.3502732177767172,-3.3804377705298805,-2.9636470494114633,-4.304650877026958,11.797623348467262,3.0800018310546875,0.1859035805431688,2.8720016479492188,-4.043749112259178,9.787752408157615,-0.5858737321549796,6.329877028053417,-5.450468871930411,24.494985983874233,-33.581382414550845,3.4578753801041957,2,-0.9200019836425781,-2.9300003051757812,-3.450000762939453,-2.9050025939941406,-5.819999694824219,2,-0.02726022598348299,1.210523779694502,82.30000305175781,2.425524316602818,82.88999938964844,2.2307651267386213,81.66999816894531,-0.02726022598348299
4504,2016-02-04,77.4800033569336,82.08999633789062,76.81999969482422,82.05999755859375,1095839.0,-0.031136649065411137,1.2715543110266323,1.9572655424703627,60.44341294789311,56.72094591300838,1.8202591121030167,-0.9858788909588867,-0.5295150428076738,-1.7230619622824292,12.425939401960227,5.269996643066406,0.7043375735667468,0.4105037689209041,-6.493415972436878,7.3144235102786865,-3.041456101757987,3.8624636395997953,-2.1164243345908886,10.749246379764955,-51.36425143336626,3.4519598706788903,2,1.9949951171875,-0.44000244140625,-0.8250026702880859,-0.3450050354003906,-1.4900054931640625,3,-0.023748114191588954,-1.1690181708771665,79.97000122070312,1.210523779694502,82.30000305175781,2.425524316602818,82.88999938964844,-0.023748114191588954
4505,2016-02-05,74.44999694824219,77.55000305175781,74.26000213623047,77.12999725341797,1099531.0,-0.03910694730784692,-1.1503344727597307,0.5851536458723757,54.814806243023206,57.53069364783196,5.145215052666842,1.9013988097108978,2.4866028946746326,1.3697109412345014,13.318134054290976,3.2900009155273438,1.5880803315875482,-2.4670024871826115,-9.464984896736581,4.530979922371358,-5.965993691959596,1.0319887175943734,8.510002136230469,2.1838491799713413,-64.03925648373719,3.4989912047769858,2,4.160003662109375,2.5900039672851562,2.1050033569335938,3.8550033569335938,3.2700042724609375,4,0.0166555479381163,1.2715543110266323,77.4800033569336,-1.1690181708771665,79.97000122070312,1.210523779694502,82.30000305175781,0.0166555479381163
4506,2016-02-08,72.36000061035156,74.44000244140625,72.02999877929688,74.37000274658203,964543.0,-0.028072483862472075,1.241862280655063,0.75000071169717,47.700952428899896,57.719581114228404,7.109675224767685,3.908241350767554,4.503321703257981,3.5005790940232373,13.962209410642561,2.4199981689453125,2.038029982947677,-4.3769989013671875,-11.658095388201971,2.9040975854675963,-8.017547144784572,-0.7364506579498027,10.425998535156253,3.0192298430075866,-64.37851402660846,3.640548243417391,2,5.134998321533203,4.680000305175781,4.084999084472656,5.965000152587891,4.650001525878906,0,0.04574347057316408,-1.1503344727597307,74.44999694824219,1.2715543110266323,77.4800033569336,-1.1690181708771665,79.97000122070312,0.04574347057316408
4507,2016-02-09,72.79000091552734,73.20999908447266,70.7300033569336,72.44999694824219,893300.0,0.005942513841193486,3.2033815019558403,-0.16915602285020212,52.15774451523835,57.13350599482424,6.536154829858162,3.3133959089896052,3.972581311234052,3.114206267683528,14.49167732296612,2.4799957275390625,2.0980792388575935,-3.7344985961914006,-11.223467351113754,3.7544701587309532,-7.4789829736525775,0.00998578126977634,9.565758215332039,17.067088738014675,-55.08025647359972,3.74448437746118,2,4.055000305175781,4.055000305175781,3.645000457763672,5.534999847412109,3.7399978637695312,1,0.04368732332983716,1.241862280655063,72.36000061035156,-1.1503344727597307,74.44999694824219,1.2715543110266323,77.4800033569336,0.04368732332983716
4508,2016-02-10,74.58999633789062,75.08000183105469,72.16999816894531,73.05000305175781,812309.0,0.024728608321521683,1.3095228003463497,4.529339167508134,50.443151742942,56.83060059811198,4.108459763411943,1.4656827521010314,2.078111848225973,1.3971696297427343,15.291667254253777,2.910003662109375,2.2156391559375948,-1.8565029144287166,-9.394232221919708,5.681226393062275,-5.625367568174212,1.912361739316779,7.068217446533211,33.9788324467067,-34.51705396806242,3.7688646537454975,2,2.2550048828125,2.2550048828125,1.8850059509277344,3.735004425048828,0.9200057983398438,2,0.016624286821879775,3.2033815019558403,72.79000091552734,1.241862280655063,72.36000061035156,-1.1503344727597307,74.44999694824219,0.016624286821879775
4509,2016-02-11,71.7699966430664,74.52999877929688,71.7699966430664,74.4800033569336,864960.0,-0.03780667426298956,-1.036896899264089,-1.7597522913054249,42.16156417499822,54.69532641216334,6.472553865145116,4.288164568705582,4.791810149930228,4.246570392195395,15.21768309412073,2.8199996948242188,2.2864057168494725,-4.538502502441403,-12.321051087691473,3.2440460828086657,-8.429776795066445,-0.6472282098163618,9.232524515708022,15.24916910072703,-47.610175498375625,3.891274292625037,2,5.075004577636719,5.075004577636719,5.027503967285156,6.555004119873047,4.069999694824219,3,0.03316155767219797,1.3095228003463497,74.58999633789062,3.2033815019558403,72.79000091552734,1.241862280655063,72.36000061035156,0.03316155767219797
4510,2016-02-12,73.80999755859375,73.80999755859375,71.19000244140625,72.0999984741211,807660.0,0.028424146731856226,2.0643234151151324,-0.6309944088782284,42.437586142284864,52.56690968420215,3.5764643879596747,2.5107823991000515,2.6654091312686035,2.2800658329908856,14.645478552745459,2.6199951171875,1.8261047245573536,-2.583501434326166,-10.208514532328337,5.041511663676005,-6.396007983327252,1.2290051146749192,6.576172532070231,70.80448924254993,11.432275958268235,3.812506549001082,2,3.035003662109375,3.035003662109375,2.9875030517578125,4.515003204345703,2.1800003051757812,4,0.029535298432237456,-1.036896899264089,71.7699966430664,1.3095228003463497,74.58999633789062,3.2033815019558403,72.79000091552734,0.029535298432237456
4511,2016-02-15,76.27999877929688,76.94999694824219,75.12000274658203,75.52999877929688,676620.0,0.033464317875668836,-1.3312145863097842,0.43859672605105005,46.937398694302196,50.856116248890885,0.07848385534741453,0.421533085422908,0.14044134373438055,-0.11346501240102214,13.57400158337595,3.1399993896484375,1.6759463994832657,-0.34150009155273153,-7.643994827812108,6.960994644706645,-3.9927474596824197,3.3097472765769567,3.526801307343277,89.22831415965568,33.129721972300345,3.651247368129687,2,0.4850044250488281,0.56500244140625,0.5175018310546875,2.045001983642578,0.0,0,0.018877850871139135,2.0643234151151324,73.80999755859375,-1.036896899264089,71.7699966430664,1.3095228003463497,74.58999633789062,0.018877850871139135
4512,2016-02-16,75.55000305175781,76.87999725341797,75.13999938964844,76.80000305175781,559375.0,-0.009569949386747933,1.468102375412586,-1.6666666666666667,39.26721661186509,48.48487038904966,-0.27904505646502287,1.3698274019849066,0.8790348174036922,0.7181137540908367,12.98303357371986,1.7399978637695312,1.0111446627274887,-1.1654960632324247,-8.355555948807279,6.024563822342429,-4.760526006019859,2.4295338795550094,3.7121892310999414,75.69452722875225,23.81147204507981,3.595029942787427,2,0.8599967956542969,1.2949981689453125,1.24749755859375,2.7749977111816406,1.5499954223632812,1,0.019324937465223346,-1.3312145863097842,76.27999877929688,2.0643234151151324,73.80999755859375,-1.036896899264089,71.7699966430664,0.019324937465223346
4513,2016-02-17,76.83999633789062,76.95999908447266,75.81999969482422,75.87999725341797,540605.0,0.01707469535440076,-1.1111213150886214,-0.767999267578125,45.80446246368475,46.85832033524872,-2.3017776345668324,0.5166563465995182,-0.38429232616812214,-0.49753033301543326,11.810386947010858,1.4099960327148438,0.2094169504643304,-0.13600273132324503,-6.916105685869468,6.644100223222978,-3.5260542085963493,3.2540487459498593,1.9102646094116835,97.92022848529325,45.138550087273345,3.3900514772731114,2,-2.699993133544922,0.0050048828125,-0.0424957275390625,1.4850044250488281,-0.8599929809570312,2,-0.004034325525349991,1.468102375412586,75.55000305175781,-1.3312145863097842,76.27999877929688,2.0643234151151324,73.80999755859375,-0.004034325525349991
4514,2016-02-18,77.41999816894531,77.91999816894531,76.41000366210938,77.0199966430664,555548.0,0.00754817619334891,1.1571326586776094,0.41666865349005394,41.1125009173785,45.335841965732655,-3.2309558483565866,0.18725683959166872,-0.9735372408310496,-0.9810126407366795,11.538999797961704,1.5099945068359375,-0.6277210928373194,0.29099922180175497,-6.377734412634368,6.959732856237878,-3.0433675954162993,3.6253660390198093,0.8490473229348794,92.57057477831664,43.871328022565876,3.3343668172180614,2,-3.0949974060058594,-0.5749969482421875,-0.62249755859375,0.9050025939941406,-0.3899993896484375,3,-0.02467057708457787,-1.1111213150886214,76.83999633789062,1.468102375412586,75.55000305175781,-1.3312145863097842,76.27999877929688,-0.02467057708457787
4515,2016-02-19,76.7300033569336,78.0,76.11000061035156,77.80999755859375,620590.0,-0.008912358929614284,1.5890418833119955,-2.6999752045623606,36.82634564447059,44.12755232301828,-2.440136768595522,0.9836006040061847,-0.29486884702954796,-0.1673528049586963,11.810656583759544,1.8899993896484375,-1.329506307116631,-0.4344959259033203,-7.085908838841519,6.216916987034878,-3.7602023823724267,2.891210530565786,-6.0,55.9028522836548,13.127170112236293,3.325706456469101,2,-2.365001678466797,0.11499786376953125,-0.19500350952148438,1.5199966430664062,1.1800003051757812,4,-0.011599204745278313,1.1571326586776094,77.41999816894531,-1.1111213150886214,76.83999633789062,1.468102375412586,75.55000305175781,-0.011599204745278313
4516,2016-02-22,77.55999755859375,77.86000061035156,77.13999938964844,77.55000305175781,525132.0,0.010817075007792942,1.3606573779923457,-0.009254222680616288,39.9661102135134,42.772926289493284,-2.7434432413237886,0.1311917178376376,-1.0964746634291913,-0.8838865734107486,12.094666055006012,1.1299972534179688,-1.866596102996013,0.41399841308593466,-6.230504296542065,7.058501122713935,-2.9082529417280654,3.7362497678999347,-6.684594268798833,84.61530253477243,45.32953368338629,3.3222513548140014,2,-2.964996337890625,-0.714996337890625,-1.9300003051757812,-0.21500015258789062,0.279998779296875,0,-0.020242389688552298,1.5890418833119955,76.7300033569336,1.1571326586776094,77.41999816894531,-1.1111213150886214,76.83999633789062,-0.020242389688552298
4517,2016-02-23,76.01000213623047,77.4000015258789,75.86000061035156,77.16999816894531,715254.0,-0.019984469715748965,-1.109591618111985,-116.06335877862595,41.330990175639954,41.76046389312639,-0.7695868175834732,1.5993699347277897,0.44707486206394265,0.7779351853780554,12.526471101277187,1.6999969482421875,-2.069710369415091,-1.0319972991943303,-7.67939911753254,5.61540451914388,-4.355698208363435,2.2917036099747747,-4.992106912231449,8.715707101285448,-31.100892214970926,3.323700909169104,2,-1.4150009155273438,0.8349990844726562,-0.5600013732910156,1.0600013732910156,0.8199996948242188,1,0.003552119924723929,1.3606573779923457,77.55999755859375,1.5890418833119955,76.7300033569336,1.1571326586776094,77.41999816894531,0.003552119924723929
4518,2016-02-24,73.7300033569336,76.26000213623047,72.93000030517578,73.72000122070312,904704.0,-0.02999603624810454,-3.188671097142583,-0.008622560722953376,41.71452883799774,41.71079330012634,1.537251500756284,3.456440985591911,2.7320418157789135,3.1539650046736085,12.255558618194302,3.3300018310546875,-1.9128356084708429,-2.9309963226318416,-9.41011278231015,3.5481201370464674,-6.170554552471003,0.30856190720732,-2.572466037414557,15.779153844417525,-26.569422217574168,3.2395582298391545,2,0.8649978637695312,3.1149978637695312,1.467498779296875,3.3400001525878906,4.529998779296875,2,0.04570724215043165,-1.109591618111985,76.01000213623047,1.3606573779923457,77.55999755859375,1.5890418833119955,76.7300033569336,0.04570724215043165
4519,2016-02-25,77.19999694824219,78.62000274658203,74.41000366210938,74.80000305175781,841827.0,0.04706352140674719,-1.6478042647933822,239.94813119755912,55.960131303851476,43.213298318078195,-1.208591244700429,-0.1653722178302388,-0.6454922041262137,-0.2282242722743888,11.669609495580877,4.8899993896484375,-1.8350084219546545,0.6299972534179688,-5.760127436959721,7.020121943795658,-2.565065091770876,3.8250595986068134,-5.905610375113525,75.04384553499598,26.473966806432387,3.1950623451888465,2,-1.4249954223632812,-0.3549957275390625,-2.037496566772461,-0.2599945068359375,-0.2899932861328125,3,-0.015803026418855004,-3.188671097142583,73.7300033569336,-1.109591618111985,76.01000213623047,1.3606573779923457,77.55999755859375,-0.015803026418855004
4520,2016-02-26,78.43000030517578,79.52999877929688,77.6500015258789,78.36000061035156,737665.0,0.015932686600470092,-1.5234898641556194,0.029166613684625458,63.66503441133178,45.07192450885925,-1.9157950129373233,-1.7397517166276373,-1.8416288942260621,-1.3642956002919675,10.695745778961232,2.3300018310546875,-1.7853646715105356,2.022000503540042,-3.975977803748407,8.01997881082849,-0.9769886501041753,5.020989657184259,-6.842589085108983,83.3333525994856,27.803595997396144,2.9989891536442226,2,-2.200000762939453,-1.5849990844726562,-3.352499008178711,-1.4899978637695312,-0.20999908447265625,4,-0.01785033176630646,-1.6478042647933822,77.19999694824219,-3.188671097142583,73.7300033569336,-1.109591618111985,76.01000213623047,-0.01785033176630646
4521,2016-02-29,77.7699966430664,78.08999633789062,76.51000213623047,78.05000305175781,595787.0,-0.00841519392504475,7.777916710819116,-4.000108991825613,61.09626104801628,47.497373890653826,-1.1423371927182728,-1.5631358340820611,-1.147959674278738,-0.6114877857492331,9.46882133312554,1.9199981689453125,-1.2279887047350826,1.6179969787597628,-3.601657743853252,6.837651701372778,-0.9918303825467376,4.227824340066263,-5.70603016944581,73.33329480102881,12.403802828522942,2.6098273613065057,2,-1.5399971008300781,-0.9249954223632812,-2.692495346069336,-1.1599960327148438,0.44000244140625,0,0.0018002703495738626,-1.5234898641556194,78.43000030517578,-1.6478042647933822,77.19999694824219,-3.188671097142583,73.7300033569336,0.0018002703495738626
4522,2016-03-01,78.77999877929688,79.41999816894531,77.18000030517578,77.37000274658203,605049.0,0.012987041016164325,-1.5027896291434197,-5.035584861447917,59.67668955134887,49.03873245594984,-1.8394154214123972,-3.0044065779568996,-2.193427729758966,-1.5451825128276653,7.998669076812839,2.2399978637695312,-0.758165324039993,2.803999328613287,-1.7359216179052197,7.343920275131794,0.5340388553540265,5.073959801872547,-6.268070367335696,88.63636100916106,23.294075142539057,2.2699604732592555,3,-2.549999237060547,-1.93499755859375,-3.6999988555908203,-2.1699981689453125,-0.5499954223632812,1,-0.011931993602077529,7.777916710819116,77.7699966430664,-1.5234898641556194,78.43000030517578,-1.6478042647933822,77.19999694824219,-0.011931993602077529
4523,2016-03-02,77.79000091552734,79.68000030517578,77.30999755859375,79.41000366210938,565313.0,-0.012566614357827355,1.1944510181375059,-1.1489413508936157,65.18670867072849,51.71364442854428,-0.7828084661530568,-2.3042425150140105,-1.201162001251788,-0.4878511284793774,7.346702617540418,2.3700027465820312,-0.61308923501511,1.923001480102542,-2.307280868618676,6.15328382882376,-0.19213969425806,4.038142654463144,-4.856988281526029,64.13661112792056,-7.230560035241481,2.1151411743606086,3,-1.4850006103515625,-0.9449996948242188,-2.710000991821289,-1.1800003051757812,0.4199981689453125,2,-0.012340905941306324,-1.5027896291434197,78.77999877929688,7.777916710819116,77.7699966430664,-1.5234898641556194,78.43000030517578,-0.012340905941306324
4524,2016-03-03,75.63999938964844,77.81999969482422,75.44000244140625,77.7699966430664,780824.0,-0.02763853323788501,1.1345234714719235,1.3148108902358044,54.591078536532706,53.68750363877341,1.2160252984528057,-0.3153242303014423,0.9883901398077626,1.7187830427287452,7.891590451148897,2.3799972534179688,-0.20111535237768408,-0.1349998474121037,-4.297061285083899,4.027061590259692,-2.216030566247994,1.9460308714237868,-2.1672277419531696,4.71691153316719,-63.965241448940716,2.0810307188358954,3,0.6650009155273438,1.2050018310546875,0.7150001525878906,0.8850021362304688,2.6999969482421875,3,0.03463779439084158,1.1944510181375059,77.79000091552734,-1.5027896291434197,78.77999877929688,7.777916710819116,77.7699966430664,0.03463779439084158
4525,2016-03-04,75.69000244140625,77.0,75.38999938964844,76.05999755859375,695252.0,0.0006610662633699249,-2.3195847097687587,0.1737068517782243,48.31525688999193,54.61518660282658,1.1208537328952133,-0.2821310087014126,0.9890054198246503,1.741766501159347,7.812702303338584,1.6100006103515625,-0.09621544126068216,-0.14699707031249432,-4.262636073221898,3.96864193259691,-2.2048165717671964,1.9108224311422077,-1.7206525011125393,6.99307663716279,-56.64917302045296,2.0578195014546994,3,0.6149978637695312,1.154998779296875,0.6649971008300781,0.6649971008300781,2.9599990844726562,4,0.01611839320057573,1.1345234714719235,75.63999938964844,1.1944510181375059,77.79000091552734,-1.5027896291434197,78.77999877929688,0.01611839320057573
4526,2016-03-07,75.66999816894531,76.1500015258789,75.06999969482422,75.19999694824219,461289.0,-0.00026429213655299044,-1.9589264438452374,-1.2702903332233586,50.35712858445564,55.61809087047276,0.943820488672003,-0.001513056588805739,0.9833906012645031,1.8539038843984201,7.1719815688596835,1.0800018310546875,0.09408745046177103,-0.33250122070312216,-4.111901474078422,3.446899032672178,-2.222201347390765,1.5571989059845208,-1.2437961994610305,13.015149559282538,-47.07419160650923,1.8897001266876496,3,0.6350021362304688,1.1750030517578125,0.7250022888183594,0.7250022888183594,3.3199996948242188,0,0.03369899713839719,-2.3195847097687587,75.69000244140625,1.1345234714719235,75.63999938964844,1.1944510181375059,77.79000091552734,0.03369899713839719
4527,2016-03-08,75.97000122070312,76.18000030517578,74.47000122070312,74.88999938964844,554963.0,0.0039646234837749095,1.279998779296875,2.297870268164405,47.248591867382665,56.232986762626645,0.7124704789955985,-0.053822796857787125,0.6607263099990632,1.6113506087101683,6.24566510549179,1.7099990844726562,0.4684716436265006,-0.19149818420410725,-3.6563185074857785,3.273322139077564,-1.9239083458449358,1.5409119774367213,3.7099990844726562,28.790792007439027,-25.417963548399253,1.7324101616408325,3,1.0750007629394531,0.875,1.0349998474121094,1.0349998474121094,2.5100021362304688,1,0.0294852945607047,-1.9589264438452374,75.66999816894531,-2.3195847097687587,75.69000244140625,1.1345234714719235,75.63999938964844,0.0294852945607047
4528,2016-03-09,75.83000183105469,76.93000030517578,75.69999694824219,76.19999694824219,565266.0,-0.0018428246333933584,-2.9047422980042628,-0.34258749063987903,44.82759647687653,54.996038448518306,1.3205512819381369,0.1937726965803961,0.7753257791308243,1.7906856758563094,5.806901643639255,1.2300033569335938,0.6964719034581606,-0.39349784851074787,-3.7834844178257327,2.996488720804237,-2.088491133168233,1.3014954361467375,3.7457984924316463,40.597051636221195,-8.397358609145186,1.694993284657489,3,1.2449989318847656,0.9350013732910156,1.3924980163574219,1.2099990844726562,3.529998779296875,2,0.031649762203962206,1.279998779296875,75.97000122070312,-1.9589264438452374,75.66999816894531,-2.3195847097687587,75.69000244140625,0.031649762203962206
4529,2016-03-10,74.1500015258789,78.0999984741211,74.1500015258789,75.77999877929688,999202.0,-0.02215482348159159,-3.846630189050162,4.405456120092379,42.11490912346841,52.601580083200155,2.8188431519039483,2.1726100471068293,2.357977649479693,3.486920246452428,5.4214265058022235,3.9499969482421875,0.9565702495690545,-2.1924983978271513,-5.049420797921741,0.6644240022674381,-3.620959597874446,-0.7640371977798566,5.323682815551763,0.0,-46.132728969529005,1.4284612000472976,3,2.7649993896484375,2.259998321533203,3.894998550415039,2.8899993896484375,5.849998474121094,3,0.05475384322381682,-2.9047422980042628,75.83000183105469,1.279998779296875,75.97000122070312,-1.9589264438452374,75.66999816894531,0.05475384322381682
4530,2016-03-11,75.98999786376953,76.16000366210938,74.5,75.0,689906.0,0.024814515172308482,1.4962283524640474,-0.6073616760357038,45.480715467551796,50.86651946314855,0.6664145400070538,0.5315612181895091,0.4725668043460871,1.68232534012823,4.859910458578435,2.0100021362304688,1.4423427737577725,-0.4615020751953125,-3.066864804046091,2.143860653655466,-1.7641834396207088,0.8411792892300838,3.2707391650390605,46.582221758663714,5.097628201756713,1.3026813644253905,3,0.9250030517578125,-0.7849960327148438,2.2675018310546875,1.0500030517578125,3.3899993896484375,4,0.030925102515913183,-3.846630189050162,74.1500015258789,-2.9047422980042628,75.83000183105469,1.279998779296875,75.97000122070312,0.030925102515913183
4531,2016-03-14,77.72000122070312,78.0999984741211,76.69999694824219,77.0199966430664,469643.0,0.022766198257236914,-1.0895483297938362,0.7070768566826704,54.87178929842218,50.33264165726781,-1.1973395111981375,-1.143665687640521,-1.1827797679815433,-0.003294404521042793,5.028396266141931,2.1100006103515625,1.3244334806214084,1.1965011596679744,-1.4678284591704767,3.8608307785064255,-0.13566364975125111,2.5286659690872,1.336306387988273,90.37980893663541,42.90158819781304,1.3321648094192264,3,-0.8050003051757812,-2.5149993896484375,0.10499954223632812,-0.6800003051757812,1.6299972534179688,0,0.011966035648080409,1.4962283524640474,75.98999786376953,-3.846630189050162,74.1500015258789,-2.9047422980042628,75.83000183105469,0.011966035648080409
4532,2016-03-15,77.01000213623047,77.72000122070312,76.69000244140625,77.56999969482422,347334.0,-0.009135345770987069,1.3953442983623427,-0.7999912807489836,60.26281766046066,49.78554265612695,-0.8546989562412222,-0.33590071117725984,-0.5460371409502329,0.7343172163147926,5.20728771116402,1.029998779296875,0.8749602857718486,0.41350212097168537,-2.2183276001802597,3.0453318421236304,-0.9024127396042871,1.7294169815476579,1.850053229148429,72.40513468306119,20.053127415022857,1.3159148605759712,3,-0.8850021362304688,-1.8050003051757812,0.25749778747558594,0.029998779296875,2.0400009155273438,1,0.025710890437796063,-1.0895483297938362,77.72000122070312,1.4962283524640474,75.98999786376953,-3.846630189050162,74.1500015258789,0.025710890437796063
4533,2016-03-16,76.52999877929688,77.37999725341797,75.94000244140625,77.0199966430664,418045.0,-0.006233000176840253,1.3801585149782152,0.875,47.42110431638619,48.988878853888444,-0.6394699807595003,0.12615569506249358,-0.1708789548092824,1.2011011819523532,5.5210330979224995,1.4399948120117188,0.5047905488593756,-0.05100135803222372,-2.6804433046833935,2.578440588618946,-1.3657223313578157,1.2637196152933683,2.1416544325020226,60.25314157463099,10.326539713279544,1.3147209733255862,3,-0.404998779296875,-1.0949974060058594,0.31500244140625,0.31500244140625,2.2000045776367188,2,0.0254802640629892,1.3953442983623427,77.01000213623047,-1.0895483297938362,77.72000122070312,1.4962283524640474,75.98999786376953,0.0254802640629892
4534,2016-03-17,75.51000213623047,77.86000061035156,75.11000061035156,77.05999755859375,600836.0,-0.013328062973161026,-1.340427051577987,3.1632697547683923,38.57591955594346,47.90673026121639,0.4024715072214775,1.0495335793065692,0.7847403064644425,2.196384103219742,5.996994781319709,2.75,0.0531374999502674,-0.9754981994628906,-3.6153565806482106,1.6643601817224294,-2.2954273900555506,0.3444309911297694,2.980785008131633,28.05562678681555,-16.916338878204684,1.3199291905926582,3,0.6149978637695312,-0.07500076293945312,1.3349990844726562,1.3349990844726562,2.4099960327148438,3,0.050986602638087186,1.3801585149782152,76.52999877929688,1.3953442983623427,77.01000213623047,-1.0895483297938362,77.72000122070312,0.050986602638087186
4535,2016-03-18,75.83999633789062,75.95999908447266,74.5,75.08000183105469,1280495.0,0.004370205169174746,1.9199981689453125,-0.49032048473870476,42.24899760823166,47.00582681941373,0.10727228856023885,0.684540277441755,0.4106069172992619,1.853084151826181,6.678247495087919,1.4599990844726562,-0.4648446425111388,-0.6010036468505859,-3.2534835730400005,2.0514762793388286,-1.9272436099452932,0.7252363162441213,2.4771593817321502,37.22213627375975,-3.9903711817637983,1.3262399630947068,3,0.285003662109375,-0.4049949645996094,1.0050048828125,1.0050048828125,2.3800048828125,4,0.054852371611086026,-1.340427051577987,75.51000213623047,1.3801585149782152,76.52999877929688,1.3953442983623427,77.01000213623047,0.054852371611086026
4536,2016-03-21,75.98999786376953,77.44000244140625,75.13999938964844,75.31999969482422,341329.0,0.0019778683164830557,-3.4660306361293,0.8815829100327264,37.96376203406567,45.97417906015629,0.0083101942617958,0.43309241890578676,0.26694560832982006,1.6635295248466946,7.16326340908923,2.3000030517578125,-0.576859728702587,-0.3725021362304659,-2.9780564764903943,2.2330522040294625,-1.6752793063604372,0.9302750338995054,2.1604716881034847,44.34516646155104,8.75424644465108,1.3027771701299664,3,0.13500213623046875,0.31500244140625,0.8550033569335938,0.8550033569335938,2.2700042724609375,0,0.04461112626593078,1.9199981689453125,75.83999633789062,-1.340427051577987,75.51000213623047,1.3801585149782152,76.52999877929688,0.04461112626593078
4537,2016-03-22,76.27999877929688,76.27999877929688,74.66000366210938,75.44000244140625,460713.0,0.0038163037725995608,2.857148047229791,1.2537293037873785,43.06702863648306,45.77856041122368,-0.260486100779346,0.17323810812132479,-0.04803154659082054,1.3057210977282807,7.3595935963219965,1.6199951171875,-0.5350184159889864,-0.096001052856451,-2.6966586839917994,2.5046565782788974,-1.3963298684241323,1.2043277627112303,1.7104520515363788,52.97614452250444,20.128736768037143,1.300328815567677,3,-0.154998779296875,0.02500152587890625,0.5250034332275391,0.56500244140625,-0.529998779296875,1,0.04024645705234908,-3.4660306361293,75.98999786376953,1.9199981689453125,75.83999633789062,-1.340427051577987,75.51000213623047,0.04024645705234908
4538,2016-03-23,77.0999984741211,77.6500015258789,76.56999969482422,76.87000274658203,513026.0,0.010749865075335707,-1.6024083095872783,0.27380563124432333,57.63597433141083,47.50312321210616,-0.9849720330945644,-0.40195335703832313,-0.8553022385611371,0.4141698855208631,6.446999361261197,1.3700027465820312,-0.5107299253086239,0.5554988861083956,-1.7423847569317843,2.8533825291485755,-0.5934429354117015,1.7044407076284926,0.7368343845139833,77.38089291147632,39.2825247094508,1.1489418215200906,3,-0.7999992370605469,-0.7949981689453125,-0.47249794006347656,-0.25499725341796875,-0.5999984741210938,2,0.025291888667043905,2.857148047229791,76.27999877929688,-3.4660306361293,75.98999786376953,1.9199981689453125,75.83999633789062,0.025291888667043905
4539,2016-03-24,75.9800033569336,76.93000030517578,75.94000244140625,76.69000244140625,347751.0,-0.01452652580224667,-1.506320801182072,-3.0870098852252372,51.36406862868237,48.15682911889845,0.4714899512167392,0.6555679028159886,0.31689540555447593,1.4355751329140674,6.435181024688358,1.1599960327148438,-0.4706073754239952,-0.5034965515136776,-2.7928696609736647,1.7858765579463096,-1.6481831062436783,0.6411900032163231,1.7093562483912308,46.98421079401371,4.746702101231733,1.144686554729997,3,0.3199958801269531,0.3249969482421875,-0.4875011444091797,0.8649978637695312,-0.20000457763671875,3,0.036193733594367394,-1.6024083095872783,77.0999984741211,2.857148047229791,76.27999877929688,-3.4660306361293,75.98999786376953,0.036193733594367394
4540,2016-03-29,77.02999877929688,77.02999877929688,75.62000274658203,76.23999786376953,335268.0,0.013819365306298792,2.569606072604711,-1.1126787805847778,55.83191236264131,48.26350945936724,-0.46429253301410256,-0.531963951636385,-0.5896044382848515,0.31237283436088603,6.775269473586766,1.4099960327148438,-0.34447684093997566,0.6164989471435547,-1.5014760475284419,2.7344739418155513,-0.4424885501924365,1.6754864444795459,0.6200027465820312,79.26410737296028,31.95333197286857,1.058987497335998,3,-0.8499984741210938,-0.7249984741210938,-1.444997787475586,-0.18499755859375,-2.44000244140625,1,0.011553932282907464,-1.506320801182072,75.9800033569336,-1.6024083095872783,77.0999984741211,2.857148047229791,76.27999877929688,0.011553932282907464
4541,2016-03-30,77.91000366210938,78.01000213623047,77.22000122070312,77.2699966430664,411817.0,0.011424184042036156,-1.135143773261988,0.8101345282818431,57.92485289717762,48.00373559678023,-1.4689913585596202,-1.4766507068628414,-1.3003566714186832,-0.6003791596219941,6.621944158469993,0.9800033569335938,0.011205327546264243,1.4895034790039006,-0.6481832139844244,3.6271901719922255,0.4206601325097381,2.558346825498063,-3.7600021362304688,97.0149695621181,45.40508442043996,1.0688433464941627,3,-1.6550025939941406,-1.6050033569335938,-2.305002212524414,-1.06500244140625,-3.0200042724609375,2,0.003978918547330457,2.569606072604711,77.02999877929688,-1.506320801182072,75.9800033569336,-1.6024083095872783,77.0999984741211,0.003978918547330457
4542,2016-03-31,77.83999633789062,78.20999908447266,77.2699966430664,77.75,570035.0,-0.0008985665630611983,1.2650611269418146,0.14061773576358674,58.2579901777016,49.20783402581529,-1.4179841706359895,-1.5606944094708126,-1.1212844135165767,-0.5910027168089869,6.942562800465582,0.94000244140625,0.1885846935657014,1.466496276855466,-0.4860810410330316,3.4190735947439634,0.49020761791122425,2.4427849357997076,-3.612794799804689,85.71415946929974,31.359957994334735,0.9762886589442474,3,-1.4849967956542969,-1.5349960327148438,-2.1199951171875,-0.9949951171875,-3.1199951171875,3,0.00539575819758098,-1.135143773261988,77.91000366210938,2.569606072604711,77.02999877929688,-1.506320801182072,75.9800033569336,0.00539575819758098
4543,2016-04-01,76.83000183105469,77.11000061035156,75.73999786376953,76.72000122070312,710188.0,-0.012975264059002733,3.089571614019905,1.2222787385554426,61.65218297025131,51.771863294071714,-0.40337852086118176,-0.6601547008542497,0.054052873816132774,0.33702284996803655,7.498236353617833,2.0999984741210938,0.009054962957279145,0.5045017242431697,-1.3459884326853455,2.354991881171685,-0.4207433542210879,1.4297468027074274,-2.443488391113277,46.718177426386546,-13.912011331918038,0.9252450784642585,4,-0.4750022888183594,-0.5250015258789062,-1.1100006103515625,0.0149993896484375,-0.660003662109375,4,-0.014057032478400289,1.2650611269418146,77.83999633789062,-1.135143773261988,77.91000366210938,2.569606072604711,77.02999877929688,-0.014057032478400289
4544,2016-04-04,78.26000213623047,78.66999816894531,77.0,77.36000061035156,509324.0,0.018612524679099796,-1.0617226390125132,8.181786655569427,60.23446808861933,53.770248903003676,-1.5670617065712662,-1.985610141306637,-1.2785885452430819,-1.125469499017754,7.353718824911752,1.839996337890625,-0.19072186533192337,1.803501892089841,-0.20671709562554952,3.8137208798052313,0.7983923982321386,2.8086113859475432,-3.720549270507803,86.55748694871288,23.152699835458208,1.0051094938576988,4,-1.595001220703125,-1.345001220703125,-2.5400009155273438,-1.4150009155273438,-2.5900039672851562,0,-0.02248916545091273,3.089571614019905,76.83000183105469,1.2650611269418146,77.83999633789062,-1.135143773261988,77.91000366210938,-0.02248916545091273
4545,2016-04-05,76.91000366210938,77.37000274658203,76.3499984741211,76.51000213623047,509338.0,-0.017250171700367356,-1.8333103747893995,0.44444538634340697,46.218495775691345,54.687441540962084,-0.05511709891523253,-0.5686825518477008,0.10157422297579899,0.17778929589952952,7.201250956978406,1.910003662109375,-0.14484677414655778,0.39250335693358807,-1.5936796058476546,2.3786863197148307,-0.6005881244570332,1.3855948383242094,-2.122718078193344,39.93193435075943,-19.23200734686491,0.9930914813906206,4,-0.24500274658203125,0.00499725341796875,-0.6000022888183594,-0.06500244140625,-2.0400009155273438,1,-0.014692560512374664,-1.0617226390125132,78.26000213623047,3.089571614019905,76.83000183105469,1.2650611269418146,77.83999633789062,-0.014692560512374664
4546,2016-04-06,78.22000122070312,78.22000122070312,76.54000091552734,76.94999694824219,540726.0,0.017032863037544477,1.6456608715502636,3.174998569493982,55.34924916842224,56.05213271117755,-1.1348660819155043,-1.768517901856768,-1.2239893803936468,-1.2013440812290384,6.950802127756515,1.6800003051757812,0.1616910061588328,1.5750007629394531,-0.5071796143047891,3.6571811401836953,0.533910574317332,2.6160909515615742,-3.1997528816853418,84.64174398046042,26.031073117436165,1.0410901886221204,4,-1.0750007629394531,-1.3050003051757812,-1.6825008392333984,-1.375,-3.8600006103515625,2,-0.04640763009668325,-1.8333103747893995,76.91000366210938,-1.0617226390125132,78.26000213623047,3.089571614019905,76.83000183105469,-0.04640763009668325
4547,2016-04-07,78.20999908447266,78.91000366210938,77.8499984741211,78.48999786376953,518732.0,-0.00012787184958296116,-1.1200103759765625,-0.22047073806634548,57.74908697026152,56.064700782160955,-0.9189390384584328,-1.66759479661782,-1.2351483922375621,-1.235211275570066,6.588367443542438,1.0600051879882812,0.40415392450780985,1.4529987335205021,-0.7154945122801308,3.621491979321135,0.36875211062019275,2.5372453564208115,-2.9707657556592153,77.91787705866922,18.708824509042557,1.0842466229003145,4,-0.9449958801269531,-1.2949981689453125,-1.6724987030029297,-1.3649978637695312,-4.519996643066406,3,-0.04244981119662683,1.6456608715502636,78.22000122070312,-1.8333103747893995,76.91000366210938,-1.0617226390125132,78.26000213623047,-0.04244981119662683
4548,2016-04-08,78.2300033569336,78.69999694824219,77.77999877929688,78.68000030517578,504524.0,0.0002557764057677936,2.7551694070752366,1.6071389645776566,63.82114955789813,57.44882088540715,-0.851320844931621,-1.5795629751270894,-1.38161335006221,-1.289194959405748,6.50314834436865,0.9199981689453125,0.7105140406808346,1.3530029296875057,-0.8645649784720746,3.570570837847086,0.24421897560770844,2.461786883767303,-2.6971084014564752,73.43754190943092,9.862812505751876,1.1087839540797924,4,-0.9650001525878906,-1.31500244140625,-1.6925029754638672,-1.3850021362304688,-5.590003967285156,4,-0.04486772319586474,-1.1200103759765625,78.20999908447266,1.6456608715502636,78.22000122070312,-1.8333103747893995,76.91000366210938,-0.04486772319586474
4549,2016-04-11,78.20999908447266,79.06999969482422,77.29000091552734,77.8499984741211,414933.0,-0.00025571100092713905,-1.4054106997412183,-0.8000067817300194,62.434423676885345,58.18243325365649,-0.5383378796253737,-1.3067986342925906,-1.415795144552746,-1.2924544325056218,5.806862874226551,1.779998779296875,0.9359925568440417,1.1299987792968693,-0.7548336819436088,3.0148312405373474,0.18758254867663027,2.0724150099171084,-2.4069354324649623,68.38234469140235,1.4132922414064808,0.9424162306202388,4,-0.8050003051757812,-1.5999984741210938,-1.6349983215332031,-1.3649978637695312,-4.879997253417969,0,-0.026083633031679154,2.7551694070752366,78.2300033569336,-1.1200103759765625,78.20999908447266,1.6456608715502636,78.22000122070312,-0.026083633031679154
4550,2016-04-12,78.33999633789062,78.56999969482422,77.36000061035156,78.16000366210938,380398.0,0.001662156437024942,2.7812507450587702,0.49997880727334376,62.35540455437045,58.67471677112236,-0.5173780249443638,-1.3193570798243854,-1.685015624902249,-1.4742558877392327,5.072949272079355,1.2099990844726562,0.9307414827992062,1.142496109008789,-0.749213155498623,3.034205373516201,0.19664147675509014,2.088350741262488,-2.210239081601273,71.14609845240824,1.2609438607920538,0.9458546322537048,4,-0.93499755859375,-1.7299957275390625,-1.7649955749511719,-1.4949951171875,-5.279998779296875,1,-0.03408218398976259,-1.4054106997412183,78.20999908447266,2.7551694070752366,78.2300033569336,-1.1200103759765625,78.20999908447266,-0.03408218398976259
4551,2016-04-13,78.6500015258789,79.30000305175781,77.83000183105469,79.2699966430664,554943.0,0.003957176442173749,3.3234825535734323,-3.444557477110885,62.434423676885345,59.13876493769833,-0.7949758635304391,-1.640211085849657,-2.1728425368907267,-1.8157875930249077,5.2325951391391445,1.470001220703125,1.1017760582011817,1.406001281738284,-0.5830046283745389,3.395007191851107,0.4114983266818797,2.4005042367946885,-2.226220025736069,67.66164999715322,-4.182175203654552,0.9945029550564111,4,-1.1300010681152344,-1.9249992370605469,-2.075000762939453,-1.8050003051757812,-3.9000015258789062,2,-0.04806101342608504,2.7812507450587702,78.33999633789062,-1.4054106997412183,78.20999908447266,2.7551694070752366,78.2300033569336,-0.04806101342608504
4552,2016-04-14,78.98999786376953,79.76000213623047,78.62000274658203,79.0,555867.0,0.0043229031315243915,-2.0400292971730263,0.016132604843473123,60.44198205701896,59.0042981695614,-1.0668836446183576,-1.922851015861113,-2.6713558549794243,-2.1807036724031406,5.47231523903128,1.1399993896484375,1.151664646625818,1.6469978332519588,-0.48493580074490694,3.7789314672488246,0.5810310162535188,2.712964650250399,-2.221069777432902,68.82575336372734,-2.221929453261424,1.065966816998433,4,-0.93499755859375,-2.0349960327148438,-2.414997100830078,-2.1449966430664062,-3.9899978637695312,3,-0.058614981372744346,3.3234825535734323,78.6500015258789,2.7812507450587702,78.33999633789062,-1.4054106997412183,78.20999908447266,-0.058614981372744346
4553,2016-04-15,78.4800033569336,79.12999725341797,78.36000061035156,78.98999786376953,501823.0,-0.006456444114804283,-1.0533243815104167,50.98855835240275,64.81042225613064,59.512737521507105,-0.3332695082759045,-1.3273294670132714,-2.2539583706196993,-1.7026795719536807,5.389513369740276,0.7699966430664062,1.0921910523108522,1.0395030975341797,-1.1141278380108304,3.1931340330791897,-0.03731237023832534,2.1163185653066847,-1.2923249036118278,48.17821268393936,-24.84288426520896,1.0768154677725086,4,-0.4250030517578125,-1.5250015258789062,-1.5350017547607422,-1.6350021362304688,-2.75,4,-0.06103466756674336,-2.0400292971730263,78.98999786376953,3.3234825535734323,78.6500015258789,2.7812507450587702,78.33999633789062,-0.06103466756674336
4554,2016-04-18,79.36000061035156,79.5199966430664,77.77999877929688,77.86000061035156,336948.0,0.011213012433443303,-1.0963783435977572,-2.9412081500762945,64.08706546146281,61.498134153259485,-1.1631393722821741,-2.0070059074689084,-3.1379637968888687,-2.601711502401173,4.881016459177953,1.7399978637695312,1.0558262259276603,1.7270004272460966,-0.38799036095127803,3.841991215443471,0.6695050331474164,2.784495821344777,-1.8121968414225762,83.33328035146054,10.643274930917201,1.0574953940986864,4,-1.2099990844726562,-2.404998779296875,-2.4399986267089844,-2.5149993896484375,-2.0699996948242188,0,-0.08467743408543504,-1.0533243815104167,78.4800033569336,-2.0400292971730263,78.98999786376953,3.3234825535734323,78.6500015258789,-0.08467743408543504
4555,2016-04-19,80.0,80.69000244140625,78.9000015258789,79.7300033569336,538583.0,0.008064508376086854,1.169696072946192,0.17999776204427084,63.01367780577439,62.34973733518751,-1.4737037030610196,-2.444710190694906,-3.676936042872981,-3.2184170713826035,4.327025531560655,1.7900009155273438,1.0778170587531974,2.1589996337890653,-0.030457279552194905,4.348456547130326,1.0642711771184423,3.2537280904596884,-2.220001220703125,76.28860573645849,6.399784819751744,1.0947284566706297,4,-1.0099983215332031,-2.404998779296875,-3.3374996185302734,-3.154998779296875,-2.25,1,-0.0833749771118164,-1.0963783435977572,79.36000061035156,-1.0533243815104167,78.4800033569336,-2.0400292971730263,78.98999786376953,-0.0833749771118164
4556,2016-04-20,79.37999725341797,80.1500015258789,78.93000030517578,79.79000091552734,350781.0,-0.007750034332275391,1.1592848655071837,-1.5185509621633841,58.97437037445414,62.48587993565335,-0.7508067214692176,-1.6418962182939651,-2.893650540822563,-2.5957337344277676,4.410834000256901,1.220001220703125,1.0104983316136327,1.3694969177246037,-0.7400240478399525,3.47901788328916,0.3147364349423327,2.4242574005068747,-1.5999984741210938,54.982696240364945,-12.371261394239454,1.0547604827822767,4,-0.3899955749511719,-1.7849960327148438,-3.319995880126953,-2.5349960327148438,-1.0400009155273438,2,-0.07961703090827565,1.169696072946192,80.0,-1.0963783435977572,79.36000061035156,-1.0533243815104167,78.4800033569336,-0.07961703090827565
4557,2016-04-21,79.3499984741211,79.80999755859375,78.30000305175781,79.80999755859375,497669.0,-0.00037791358446515044,5.565206574560895,1.1219389653889096,66.5789286119418,62.79229983054709,-0.6057994673521989,-1.4441504597943577,-2.71121337370127,-2.5785300404685074,4.180847257067636,1.5099945068359375,1.2455447177167542,1.1859981536865263,-0.8383925182308047,3.2103888256038573,0.17380281772786077,2.198193489645192,-1.1043991088867244,53.951811651198156,-15.35097628945364,1.0121953359586668,4,-0.3599967956542969,-1.7549972534179688,-3.289997100830078,-2.5049972534179688,-0.75,3,-0.05797099637779224,1.1592848655071837,79.37999725341797,1.169696072946192,80.0,-1.0963783435977572,79.36000061035156,-0.05797099637779224
4558,2016-04-22,79.05000305175781,80.44000244140625,78.97000122070312,79.22000122070312,454772.0,-0.003780660720001383,-7.909048874092569,0.36956197236826827,56.10511358611378,62.0890431537947,-0.19808563040575677,-1.0441070340079932,-2.3171506976023863,-2.299431360498147,4.644846136740224,1.470001220703125,1.263851538958363,0.7885025024414034,-1.207758401449027,2.784763406331834,-0.2096279495038118,1.7866329543866186,-0.75,43.642703581353885,-22.5076504577915,0.9981304519452171,4,-0.02500152587890625,-1.4550018310546875,-3.3850021362304688,-2.2050018310546875,-1.0500030517578125,4,-0.051233433211964385,5.565206574560895,79.3499984741211,1.1592848655071837,79.37999725341797,1.169696072946192,80.0,-0.051233433211964385
4559,2016-04-25,78.7300033569336,79.5999984741211,78.51000213623047,79.22000122070312,453695.0,-0.00404806682442127,-1.344077376801726,2.882371420877839,66.72795432456653,62.57488201714981,0.2273411412163,-0.5349478435550168,-1.8139517827964795,-1.9910645557431366,4.778286117015976,1.089996337890625,1.2500804623379054,0.3310028076171818,-1.3589155351501319,2.0209211503844955,-0.5139563637664821,1.1759619790008458,1.9599990844726562,17.991649162681718,-49.34877293208992,0.8449591713836583,4,0.5049972534179688,-1.1350021362304688,-2.950002670288086,-1.8850021362304688,-1.1300048828125,0,-0.03810491390936532,-7.909048874092569,79.05000305175781,5.565206574560895,79.3499984741211,1.1592848655071837,79.37999725341797,-0.03810491390936532
4560,2016-04-26,77.91999816894531,79.30000305175781,77.6500015258789,78.6500015258789,547399.0,-0.01028839265147763,-1.598434468133677,1.489809264305177,46.96353336545708,60.8558942047689,1.0856745814549953,0.36380505402291874,-0.892147923380108,-1.1983189040383593,4.60970987215459,1.6500015258789062,1.1515313813972057,-0.5235023498535156,-2.105029693791238,1.0580249940842066,-1.3142660218223767,0.2672613221153455,2.72640426635742,9.677295859072277,-53.18302582447413,0.7907636719688582,4,1.2500038146972656,-0.3249969482421875,-2.1399974822998047,-1.0749969482421875,-0.9099960327148438,1,-0.008085180547001802,-1.344077376801726,78.7300033569336,-7.909048874092569,79.05000305175781,5.565206574560895,79.3499984741211,-0.008085180547001802
4561,2016-04-27,78.22000122070312,79.04000091552734,77.04000091552734,78.13999938964844,432273.0,0.0038501419251493196,1.3255797448590336,-0.10959104543126784,50.09562265593204,59.70629871575924,0.8026709138480612,0.09298437847863283,-1.1541889000862398,-1.5117768201147612,4.962967360382655,2.0,1.0824617888549142,-0.23899917602538778,-1.8045066356416868,1.3265082835909112,-1.0217529058335373,0.5437545537827617,2.306545178222649,34.70587575312188,-25.165415668967995,0.7827537298081505,4,0.6450004577636719,-0.5449981689453125,-2.440000534057617,-1.375,-2.1300048828125,2,-0.006008708941041663,-1.598434468133677,77.91999816894531,-1.344077376801726,78.7300033569336,-7.909048874092569,79.05000305175781,-0.006008708941041663
4562,2016-04-28,78.26000213623047,78.43000030517578,76.26000213623047,77.55000305175781,469710.0,0.0005113898606889933,3.1333478655767486,8.874785428189968,50.285702659970234,58.09244098285253,0.7244098922376452,0.09071352211985584,-1.1314466860101362,-1.5288910972094243,5.40016222417187,2.1699981689453125,1.0056380967972416,-0.2199985504150419,-1.7616298578521992,1.3216327570221154,-0.9908142041336276,0.5508171033035438,2.057351533691403,47.84688645892082,-9.882537568857785,0.7708156537185794,4,0.21500015258789062,-0.5849990844726562,-2.045001983642578,-1.4150009155273438,-1.8899993896484375,3,0.0010221594617503271,1.3255797448590336,78.22000122070312,-1.598434468133677,77.91999816894531,-1.344077376801726,78.7300033569336,0.0010221594617503271
4563,2016-04-29,75.75,77.47000122070312,75.7300033569336,77.36000061035156,921107.0,-0.0320726050053155,-1.109096121478906,-2.267609417478858,34.108528660015764,54.761492449358414,3.1362462497018413,2.6516052490637776,1.3718390613412623,0.9910714720650162,5.466434747248815,2.529998779296875,0.8373177807702632,-2.6760005950927734,-4.509092087696345,-0.8429091024892017,-3.5925463413945664,-1.7594548487909805,4.242765547226554,0.5167097751001483,-53.557458001890915,0.9165457463017879,4,2.460002899169922,2.4050025939941406,0.4650001525878906,1.095001220703125,1.3000030517578125,4,0.03762374223262177,3.1333478655767486,78.26000213623047,1.3255797448590336,78.22000122070312,-1.598434468133677,77.91999816894531,0.03762374223262177
4564,2016-05-02,76.5,76.73999786376953,75.63999938964844,75.63999938964844,380806.0,0.00990099009900991,-1.5581341707918597,-0.5341616672827045,38.99523801701465,52.092776917273994,2.165630524405003,1.8582638424580153,0.6050012073330322,0.23409831798984726,6.012075947339741,1.0999984741210938,0.6783866790973718,-1.8380004882812528,-3.863527498283972,0.1875265217214661,-2.8507639932826123,-0.8252369832798934,3.066489328197264,23.497260925031892,-27.243528029386074,1.01276350500136,5,1.5400009155273438,1.6550025939941406,-0.19750022888183594,0.345001220703125,0.0500030517578125,0,0.019607843137254832,-1.109096121478906,75.75,3.1333478655767486,78.26000213623047,1.3255797448590336,78.22000122070312,0.019607843137254832
4565,2016-05-03,75.77999877929688,76.05999755859375,74.22000122070312,76.0,813905.0,-0.009411780662785918,9.823624450228884,-0.2558151913557247,33.637378305891005,49.27755557632254,2.4854440440527696,2.6237903941810146,1.3216949351715357,0.9459024952265196,6.787228991163698,2.279998779296875,0.4893449634800646,-2.5015014648437557,-4.745954776784629,-0.2570481529028825,-3.6237281208141923,-1.379274808873319,3.315311756274525,32.365096625813,-15.564652999545267,1.122226655970433,5,1.5500030517578125,1.6750030517578125,0.5225009918212891,1.06500244140625,0.23000335693359375,1,0.02401688736001195,-1.5581341707918597,76.5,-1.109096121478906,75.75,3.1333478655767486,78.26000213623047,0.02401688736001195
4566,2016-05-04,74.58999633789062,76.11000061035156,74.58999633789062,75.5,517447.0,-0.01570338427784934,-2.340655286897616,4.136357331113885,27.130975729491254,44.89444970049469,3.2682185007053306,3.718550208132953,2.4677364704508022,2.135714027799878,7.546723986351128,1.5200042724609375,0.1959825148878025,-3.5100036621093693,-6.296929259951199,-0.7230780642675398,-4.903466461030277,-2.1165408631884617,3.8227708935992126,8.788484504714459,-34.99036392283918,1.3934627989209138,5,2.7400054931640625,2.8650054931640625,1.6525039672851562,2.2550048828125,-0.7099990844726562,2,0.032444106678559015,9.823624450228884,75.77999877929688,-1.5581341707918597,76.5,-1.109096121478906,75.75,0.032444106678559015
4567,2016-05-05,74.88999938964844,75.41999816894531,74.25,74.81999969482422,334902.0,0.004022027972743203,1.070798252661855,-0.07692243200643885,30.924550162195374,42.096609320059315,2.535687543191486,3.327680031372367,2.1763208257153224,1.8286403572471244,8.11411092337127,1.1699981689453125,-0.15435374897229792,-3.0440006256103516,-6.17731624257668,0.08931499135597676,-4.610658434093509,-1.4773428171271945,2.935780600331256,20.615328275240387,-21.67315706503483,1.566657808483164,5,2.020000457763672,2.56500244140625,1.3900012969970703,1.9550018310546875,-2.1699981689453125,3,0.016023460515718124,-2.340655286897616,74.58999633789062,9.823624450228884,75.77999877929688,-1.5581341707918597,76.5,0.016023460515718124
4568,2016-05-06,74.72000122070312,74.98999786376953,73.6500015258789,74.41999816894531,594510.0,-0.0022699715627025885,2.1904813805631242,4.285776566757493,23.33337425723124,37.274989312577624,2.265079850264925,3.39531436907788,2.4266104825902914,2.0093488343850083,8.845088476157862,1.339996337890625,-0.4613040784371094,-3.038498687744138,-6.48004306604291,0.40304569055463446,-4.759270876893524,-1.3177264985947517,2.600969741577842,34.627862878136945,-2.366751166167269,1.7207721891493828,5,1.7550010681152344,2.450000762939453,1.6099987030029297,2.125,-2.0500030517578125,4,0.02208246117402002,1.070798252661855,74.88999938964844,-2.340655286897616,74.58999633789062,9.823624450228884,75.77999877929688,0.02208246117402002
4569,2016-05-09,76.16999816894531,76.43000030517578,74.9000015258789,75.26000213623047,459809.0,0.01940574042496701,1.1398579759167276,3.0332892528355626,29.86331283854902,35.37496480958784,0.46238189495221604,1.8810941852155878,0.9635441704385812,0.6019146115330329,9.487412483697543,1.7099990844726562,-0.8228846085709165,-1.486501693725586,-4.992030790985041,2.019027403533869,-3.2392662423553134,0.2662628549041415,0.5636176835113247,90.64740106482245,56.201548256152606,1.7527645486297307,5,0.1750030517578125,1.0000038146972656,0.1600017547607422,0.6750030517578125,-3.6399993896484375,0,0.011553169278810449,2.1904813805631242,74.72000122070312,1.070798252661855,74.88999938964844,-2.340655286897616,74.58999633789062,0.011553169278810449
4570,2016-05-10,75.66999816894531,76.58999633789062,75.38999938964844,76.37000274658203,515474.0,-0.006564264303787981,1.1052730205258967,-0.7692391532173548,30.24496106899194,33.169335744372276,0.6813013166779882,2.2881216669753144,1.4047425497000745,1.104958186346721,10.126192746481172,1.1999969482421875,-1.0968666139327894,-1.8530017852783232,-5.451073336954408,1.7450697663977621,-3.6520375611163587,-0.05396600944028762,-2.0199966430664062,68.70749005452173,35.33678562301954,1.7990357758380409,5,0.37000274658203125,1.5000038146972656,1.1200027465820312,1.1750030517578125,-3.6500015258789062,1,0.01162950844597277,1.1398579759167276,76.16999816894531,2.1904813805631242,74.72000122070312,1.070798252661855,74.88999938964844,0.01162950844597277
4571,2016-05-11,74.87000274658203,75.54000091552734,74.87000274658203,75.51000213623047,403757.0,-0.010572161249127632,-1.0937462747061488,0.91427886344563,27.952784878185057,30.68790043528503,1.068489180619295,2.941206304648233,2.1567051185667765,1.9067292347557157,10.547961402309921,0.7999954223632812,-1.4607169756718292,-2.4639972686767635,-6.207002164403818,1.2790076270502908,-4.335499716540298,-0.5924948208132292,-1.161201324462894,41.496713385977976,10.286160956522501,1.8715024478635287,5,0.6899986267089844,2.299999237060547,1.9199981689453125,1.9749984741210938,-2.3800048828125,2,0.015226383702790613,1.1052730205258967,75.66999816894531,1.1398579759167276,76.16999816894531,2.1904813805631242,74.72000122070312,0.015226383702790613
4572,2016-05-12,74.36000061035156,75.80999755859375,74.08999633789062,74.56999969482422,450031.0,-0.0068118354150020766,-3.5866232643304,0.32812388241184465,27.386703236714055,29.941030943807064,1.0807506217088445,3.2533569697227307,2.5791974293545934,2.375162519219515,10.916864873437666,1.720001220703125,-1.673866382675783,-2.742499542236331,-6.624398336779436,1.1393992523067737,-4.683448939507883,-0.8015501449647786,-0.5935752899169984,24.1496713385978,-5.261581669543947,1.9409493972715548,5,0.8349990844726562,2.8100013732910156,2.6700000762939453,2.4850006103515625,-0.29000091552734375,3,-0.006455128469522564,-1.0937462747061488,74.87000274658203,1.1052730205258967,75.66999816894531,1.1398579759167276,76.16999816894531,-0.006455128469522564
4573,2016-05-13,73.69000244140625,73.91000366210938,72.75,73.55999755859375,427460.0,-0.009010195850536973,3.070135988863904,-0.6190735694822889,26.492552450264867,28.55184365861264,1.5956029934767457,3.7377363632049594,3.184011545586671,3.0240229437853685,11.66995277368272,1.6100006103515625,-1.9736228780348455,-3.1729976654052763,-7.281495324107212,0.9354999932966592,-5.227246494756244,-1.1187488360543085,2.899993896484375,24.479253590189863,-6.11309576209857,2.0542488293509664,5,0.9799957275390625,3.029998779296875,3.3999996185302734,3.154998779296875,0.7699966430664062,4,-0.0131632675880885,-3.5866232643304,74.36000061035156,-1.0937462747061488,74.87000274658203,1.1052730205258967,75.66999816894531,-0.0131632675880885
4574,2016-05-17,72.63999938964844,74.87000274658203,72.54000091552734,74.66000366210938,569791.0,-0.014248921386489477,-1.099099594473847,-15.537910798122066,25.91242908356827,27.69351596724345,2.280279462758685,4.488614130498576,4.224597043025369,4.077384541992473,12.54983144965407,2.3300018310546875,-2.339887505085784,-3.887000656127924,-8.22822603557708,0.4542247233212322,-6.057613345852502,-1.716387966403346,3.8731970214843727,2.4691009172238014,-29.497832087728916,2.170612689724577,5,1.9249992370605469,3.9750022888183594,4.450002670288086,4.2050018310546875,2.8600006103515625,1,0.0004129787933500051,3.070135988863904,73.69000244140625,-3.5866232643304,74.36000061035156,-1.0937462747061488,74.87000274658203,0.0004129787933500051
4575,2016-05-18,73.33000183105469,73.37999725341797,72.19999694824219,72.41000366210938,418987.0,0.009498932367895563,1.313751009783682,-0.45544367479208053,28.4581640527322,27.840981336492444,1.3479485124757105,3.4501837148727077,3.531388771947718,3.3995771457229154,12.952825817091668,1.1800003051757812,-2.3727401845515743,-2.8634983062744084,-7.10500386447778,1.3780072519289632,-4.984251085376087,-0.7427455271727297,3.0242667602539086,31.30206902381808,-0.30525311461195415,2.1207527791016845,5,1.0649948120117188,3.1149978637695312,3.6774978637695312,3.5149993896484375,2.5199966430664062,2,-0.010909628143756844,-1.099099594473847,72.63999938964844,3.070135988863904,73.69000244140625,-3.5866232643304,74.36000061035156,-0.010909628143756844
4576,2016-05-19,73.05999755859375,73.72000122070312,72.5,73.06999969482422,360940.0,-0.0036820437163359587,-1.1592994443356672,-0.010871908845139569,27.547494259840633,27.465752902897474,1.540051717753144,3.3965770101889348,3.795628540395299,3.6421687324539676,13.291154010731121,1.220001220703125,-2.52238334594513,-2.817502593994135,-7.000732506627159,1.3657273186388892,-4.909117550310654,-0.7258876376776158,3.0450147341308593,23.822727560918906,-5.493682040653052,2.091614956316515,5,1.3349990844726562,3.3850021362304688,3.9475021362304688,3.785003662109375,0.600006103515625,3,-0.014234888451690297,1.313751009783682,73.33000183105469,-1.099099594473847,72.63999938964844,3.070135988863904,73.69000244140625,-0.014234888451690297
4577,2016-05-20,74.75,74.77999877929688,73.48999786376953,73.48999786376953,541688.0,0.023131706787300033,-1.047617029264128,-125.97330282227307,45.353164068704196,29.912396215283355,-0.19209936716084997,1.416931262948907,2.109709244701577,1.9343025880696132,13.773566129533027,1.720001220703125,-2.528358674968672,-0.8975002288818388,-4.77122336892738,2.9762229111637026,-2.8343617989046095,1.039361341140932,1.1207113720556663,95.50552486977195,59.96243011767973,1.9368615700227707,5,-0.35500335693359375,1.6949996948242188,2.3725013732910156,2.095001220703125,-1.3199996948242188,4,-0.030234142290708643,-1.1592994443356672,73.05999755859375,1.313751009783682,73.33000183105469,-1.099099594473847,72.63999938964844,-0.030234142290708643
4578,2016-05-23,75.0,75.52999877929688,74.18000030517578,74.9000015258789,497440.0,0.0033444816053511683,1.3275915366047764,0.07936373379513294,42.69006543723973,31.33759094847121,-0.4450013248672917,0.8937828135007919,1.8712948871531978,1.6673919776808361,13.788460388029103,1.3499984741210938,-2.3442986790568057,-0.445000076293951,-3.978280256104526,3.088280103516624,-2.2116401661992313,1.3216400136113293,0.6504685066268507,84.08412949343598,45.07508087734574,1.7666400899052856,5,-0.6050033569335938,1.4449996948242188,2.5050010681152344,1.845001220703125,1.75,0,-0.012400004069010429,-1.047617029264128,74.75,-1.1592994443356672,73.05999755859375,1.313751009783682,73.33000183105469,-0.012400004069010429
4579,2016-05-24,75.7300033569336,75.94999694824219,74.66000366210938,75.0,539558.0,0.009733378092448008,1.2051345588283242,7.300144960708018,49.75659510991293,33.50555028635132,-1.3901730835671913,-0.07641459555225083,1.2157584635929197,0.8988441452212044,13.998657315749345,1.2899932861328125,-2.208086555144419,0.43500328063964844,-2.7484839583587757,3.6184905196380726,-1.1567403388595636,2.0267469001388605,-3.5300064086914062,94.13350423177084,52.041622659522545,1.5917436194992087,5,-1.6550064086914062,0.714996337890625,1.7749977111816406,1.1149978637695312,2.2199935913085938,1,-0.016770159991610023,1.3275915366047764,75.0,-1.047617029264128,74.75,-1.1592994443356672,73.05999755859375,-0.016770159991610023
4580,2016-05-25,77.29000091552734,77.4000015258789,76.0,76.20999908447266,514660.0,0.020599465065927802,1.153843445191732,1.4794477597901403,62.68798306619715,37.365016751686,-3.0130627297949957,-1.7771451008082835,-0.3094271636138046,-0.6748911578273749,14.988796516280326,1.6699981689453125,-1.945479004426332,2.026500701904297,-1.058569485449297,5.111570889257891,0.4839656082274928,3.569035795581101,-5.015003967285153,97.75509028373554,49.3251836906358,1.542535093676798,5,-2.490001678466797,-0.845001220703125,0.2625007629394531,-0.5249977111816406,0.7399978637695312,2,-0.02315954061746861,1.2051345588283242,75.7300033569336,1.3275915366047764,75.0,-1.047617029264128,74.75,-0.02315954061746861
4581,2016-05-26,77.75,77.75,76.8499984741211,76.9000015258789,368319.0,0.005951598900553856,1.1176544506377288,0.7870342898317297,63.24073982500435,41.34879859482937,-3.3766644185395336,-2.3970593721830937,-0.7843230522568945,-1.0961153293486205,15.828320467423593,0.9000015258789062,-1.821569539764127,2.5099998474121037,-0.48612444607735483,5.506124140901562,1.0119377006673744,4.008061994156833,-5.270002868652341,100.0,46.06676865312678,1.498062146744731,5,-2.7750015258789062,-1.4300003051757812,0.5425014495849609,-1.3400001525878906,0.410003662109375,3,-0.024437318660821994,1.153843445191732,77.29000091552734,1.2051345588283242,75.7300033569336,1.3275915366047764,75.0,-0.024437318660821994
4582,2016-05-27,78.33999633789062,78.51000213623047,77.37000274658203,77.52999877929688,417413.0,0.0075883773362137585,-1.0177165620147188,0.9529400148997855,66.13188379386222,45.753168744117964,-3.735561279335471,-3.141839196420335,-1.3597786306900588,-1.713448493159575,16.42691865747693,1.1399993896484375,-1.6482542731619958,3.095996475219721,0.08273252958655064,6.109260420852891,1.5893645024031429,4.602628448036299,-5.543799034423827,96.07377075176815,38.058634387052756,1.5066319728165842,5,-2.984996795654297,-2.0199966430664062,-0.04749488830566406,-2.629993438720703,0.06000518798828125,4,-0.059739505929970016,1.1176544506377288,77.75,1.153843445191732,77.29000091552734,1.2051345588283242,75.7300033569336,-0.059739505929970016
4583,2016-05-30,78.5999984741211,78.63999938964844,78.20999908447266,78.20999908447266,148600.0,0.003318893903301312,-1.2051332211745374,0.48148217918770253,62.11365280420004,49.775526935299276,-3.604933260291375,-3.3490885394480046,-1.5864446506149932,-2.0116880297469493,16.80531083846629,0.43000030517578125,-1.34669194576513,3.213498687744135,-0.1497523742870186,6.5767497497752885,1.5318731567285653,4.895124218759705,-5.346696784033199,98.99495079226939,43.244228993485805,1.6816255310155748,5,-3.1800003051757812,-2.279998779296875,-0.3074970245361328,-2.889995574951172,-0.529998779296875,0,-0.06577605940600018,-1.0177165620147188,78.33999633789062,1.1176544506377288,77.75,1.153843445191732,77.29000091552734,-0.06577605940600018
4584,2016-05-31,78.0,78.87999725341797,77.8499984741211,78.48999786376953,670634.0,-0.00763356852123398,-1.6075888243985823,-1.2564067451778238,61.50049707778515,53.44689727141627,-2.4190503144726847,-2.7731318597222696,-0.9265122050753689,-1.4268197129764815,17.066101565819025,1.029998779296875,-0.985387284038012,2.5385002136230526,-0.9920409628919913,6.069041390138096,0.7732296253655306,4.3037708018805745,-4.208028539956047,69.4445106718907,14.69935353720787,1.7652705882575226,5,-2.3100013732910156,-2.1000022888183594,0.3100013732910156,-2.289997100830078,-1.2300033569335938,1,-0.01602564102564108,-1.2051332211745374,78.5999984741211,-1.0177165620147188,78.33999633789062,1.1176544506377288,77.75,-0.01602564102564108
4585,2016-06-01,77.5999984741211,78.44000244140625,77.41999816894531,77.73999786376953,475743.0,-0.005128224690755245,-3.08001708984375,0.2857142857142857,64.02873918320876,57.500368929568275,-1.5082623385191596,-2.3502900334562895,-0.48062737883518025,-1.0356459576279775,16.530871152809212,1.0200042724609375,-0.5318319616058034,2.0474987030029297,-1.6091762269273744,5.704173632933234,0.21916123803778476,3.8758361679680746,-3.197463918872259,36.945835024579445,-18.670662325449577,1.828337464965151,6,-1.4150009155273438,-1.8499984741210938,0.81500244140625,-1.6599960327148438,0.06000518798828125,2,0.004510289703650194,-1.6075888243985823,78.0,-1.2051332211745374,78.5999984741211,-1.0177165620147188,78.33999633789062,0.004510289703650194
4586,2016-06-02,77.01000213623047,77.58999633789062,76.75,77.51000213623047,330327.0,-0.007603045740875669,1.5454881742306892,3.571444141689373,63.50662652616975,59.517420313731115,-0.33417617758532003,-1.6545254555644533,0.1445067273247389,-0.4334083878092656,15.840625914156,0.8499984741210938,0.041676147090811355,1.3365020751953125,-2.346134815096093,5.019138965486718,-0.5048163699503903,3.1778205203410153,-2.070172057201333,12.206688802684978,-45.43251218128266,1.8413184451457052,6,-0.48000335693359375,-1.3900032043457031,1.3724994659423828,-1.0699996948242188,2.0699996948242188,3,0.013244989154292286,-3.08001708984375,77.5999984741211,-1.6075888243985823,78.0,-1.2051332211745374,78.5999984741211,0.013244989154292286
4587,2016-06-03,76.08999633789062,77.75,75.86000061035156,77.11000061035156,539893.0,-0.011946575416429073,-1.5540606023115071,2.040008544921875,61.92838389001552,61.655011252928425,0.8894305062775629,-0.6745963065653626,1.0803351842074562,0.47636857917036934,14.880975200568452,1.8899993896484375,0.5605023615782159,0.3564964294433537,-3.3114648550054824,4.02445771389219,-1.4774842127810643,2.1904770716677717,-0.6773461979348241,7.615761032950432,-51.97826268322922,1.8339806422244163,6,0.6800041198730469,-0.5499992370605469,2.1800060272216797,-0.149993896484375,3.7600021362304688,4,0.027204723667307418,1.5454881742306892,77.01000213623047,-3.08001708984375,77.5999984741211,-1.6075888243985823,78.0,0.027204723667307418
4588,2016-06-06,76.37000274658203,76.69000244140625,75.73999786376953,76.0199966430664,250959.0,0.0036799372081448567,-1.0879137462691573,-0.34314180142713957,70.07533295391738,63.91264879115114,0.9210546241608455,-0.869215811895117,0.7932962764718354,0.2018684702265574,13.611233566773246,0.9500045776367188,1.1692303605490224,0.5540027618408203,-3.092135669753219,4.20014119343486,-1.2690664539561993,2.37707197763784,2.5099945068359375,20.06385367110014,-44.82464280139471,1.823069215797017,6,0.9399948120117188,-0.8300056457519531,1.7049999237060547,0.4399986267089844,2.6199951171875,0,0.02658110130011382,-1.5540606023115071,76.08999633789062,1.5454881742306892,77.01000213623047,-3.08001708984375,77.5999984741211,0.02658110130011382
4589,2016-06-07,77.05000305175781,77.08000183105469,76.37999725341797,76.37999725341797,404105.0,0.008904023578894193,-1.0895478199478472,1.914268898770599,70.04307970567682,64.72988175109333,0.500634308645715,-1.5598841058115624,0.1501264545322556,-0.44274864077232223,13.234946914920002,0.7099990844726562,1.4447814711925702,1.1900028228759822,-2.49515301533269,4.8751586610846545,-0.6525750962283468,3.0325807419803112,1.7671942138671852,48.51862840673081,-19.76660350778596,1.8425779191043328,6,0.2599945068359375,-1.5100059509277344,1.1324996948242188,-0.24000167846679688,2.029998779296875,1,0.013238112948304792,-1.0879137462691573,76.37000274658203,-1.5540606023115071,76.08999633789062,1.5454881742306892,77.01000213623047,0.013238112948304792
4590,2016-06-08,76.55000305175781,76.8499984741211,76.0999984741211,76.76000213623047,356314.0,-0.006489292410074676,2.8462351076941137,-0.31342875687493593,68.3491162426514,65.29747913083189,0.9885872666702227,-1.044107984623821,0.6480565892829304,0.1287267656438189,13.014009944754518,0.9500045776367188,1.7462183993128235,0.6460025787353487,-3.050597767088945,4.3426029245596425,-1.2022975941767982,2.4943027516474956,2.2056502258300696,40.29872274202425,-32.22229289826713,1.8483001729121458,6,0.7599945068359375,-1.0100059509277344,1.5474987030029297,0.2599983215332031,2.1299972534179688,2,0.002873854768625561,-1.0895478199478472,77.05000305175781,-1.0879137462691573,76.37000274658203,-1.5540606023115071,76.08999633789062,0.002873854768625561
4591,2016-06-09,76.01000213623047,77.0,75.58000183105469,76.95999908447266,411373.0,-0.007054224611359405,1.7572812657402743,4.523814713896458,57.53589051647117,64.34236876667732,1.4033952089614132,-0.4367126311420009,1.151300577626671,0.7440158193059432,12.622377179249893,1.4199981689453125,1.9102582759756075,0.04900169372558594,-3.6154839721576764,3.7134873596088482,-1.7832411392160452,1.881244526667217,2.6853380330810523,19.81569898673117,-47.74082966167126,1.8322428329416292,6,1.2199974060058594,-0.4700050354003906,1.3824996948242188,0.7999992370605469,2.9399948120117188,3,0.02170768950804214,2.8462351076941137,76.55000305175781,-1.0895478199478472,77.05000305175781,-1.0879137462691573,76.37000274658203,0.02170768950804214
4592,2016-06-10,73.87999725341797,75.8499984741211,73.87999725341797,75.5,541979.0,-0.028022692053013665,-1.4320961490460917,1.7052715270081433,44.531243597165506,62.38876774367348,3.167292158910044,1.7449524067519917,3.221296732802003,2.9065514145375744,12.156333264965614,2.1300048828125,1.735876797588901,-2.0570030212402344,-5.771583562205365,1.6575775197248959,-3.9142932917227995,-0.19971275075766926,4.690729382363273,0.0,-62.76156956709193,1.8572902704825665,6,2.5,1.6599998474121094,3.5125045776367188,2.930004119873047,5.709999084472656,4,0.07038447172378781,1.7572812657402743,76.01000213623047,2.8462351076941137,76.55000305175781,-1.0895478199478472,77.05000305175781,0.07038447172378781
4593,2016-06-13,72.72000122070312,73.56999969482422,72.72000122070312,73.0,491950.0,-0.01570108386355118,-5.071444141689374,0.17283845961843672,35.89503045678383,59.543715896895556,3.8057069478010987,2.9814108446176135,4.3391276558847665,4.125236095560268,11.245328019776782,1.1599960327148438,1.4690961059553729,-3.168498992919922,-7.0290703812224535,0.6920723953826098,-5.098784687071188,-1.238213298768656,5.5692816521363255,0.0,-56.364543102089264,1.9302856941512623,6,2.8600006103515625,2.819995880126953,4.462499618530273,4.090000152587891,6.849998474121094,0,0.09804726531533792,-1.4320961490460917,73.87999725341797,1.7572812657402743,76.01000213623047,2.8462351076941137,76.55000305175781,0.09804726531533792
4594,2016-06-14,72.66999816894531,73.06999969482422,71.83999633789062,72.4000015258789,674830.0,-0.0006876107111997154,1.2990723509237274,-0.9642779291553134,24.781675482937587,55.18293104130987,3.375063342156267,3.1977256177836324,4.299414967950881,4.190642479455505,11.119854247437248,1.2300033569335938,1.079105537085752,-3.2200019836425753,-7.075278809575906,0.6352748422907553,-5.147640396609248,-1.292363570675903,5.173742171723234,16.085295387472424,-33.596005993165434,1.9276384129666686,6,2.125,2.6899986267089844,4.152503967285156,4.140003204345703,8.150001525878906,1,0.08696848567590854,-5.071444141689374,72.72000122070312,-1.4320961490460917,73.87999725341797,1.7572812657402743,76.01000213623047,0.08696848567590854
4595,2016-06-15,72.52999877929688,73.5,72.52999877929688,72.94000244140625,521892.0,-0.0019265087818354232,-3.731671008559732,-1.5185509621633841,20.47514494967541,50.40165531058828,3.0399334494665737,3.45168758826496,4.389743212856899,4.318882085757508,10.708751042585336,0.970001220703125,0.701873654017291,-3.3200012207031193,-7.301643958909281,0.6616415175030426,-5.310822589806207,-1.3291798516000313,4.713367161093885,13.372130846980475,-28.707229823316077,1.9908213691030827,6,2.2649993896484375,2.829998016357422,4.227502822875977,4.280002593994141,8.410003662109375,2,0.09030750257819475,1.2990723509237274,72.66999816894531,-5.071444141689374,72.72000122070312,-1.4320961490460917,73.87999725341797,0.09030750257819475
4596,2016-06-16,72.0199966430664,72.62000274658203,71.41999816894531,71.54000091552734,565566.0,-0.0070316027135525205,-2.3333403975755522,-1.1707108299218458,13.927014012452616,45.06816976863686,3.0929187591637373,4.089448719513911,4.800892225626143,4.783542100922972,10.691809300743191,1.2000045776367188,0.32404037207936653,-3.778003311157221,-7.936311589284571,0.3803049669701295,-5.857157450220896,-1.6988491720935457,4.683032337074337,13.543982681447828,-20.808818570078323,2.079154139063676,6,2.2300033569335938,3.1300010681152344,4.585004806518555,5.150005340576172,8.900001525878906,3,0.09247436784975971,-3.731671008559732,72.52999877929688,1.2990723509237274,72.66999816894531,-5.071444141689374,72.72000122070312,0.09247436784975971
4597,2016-06-17,72.48999786376953,73.11000061035156,71.80000305175781,72.25,966600.0,0.006525982263404728,-1.2982579423240375,0.5,15.942088153791971,39.053364790845144,2.3004745485379345,3.6274329390474804,4.235783647525395,4.267916790706863,11.272952397848995,1.30999755859375,-0.0758828614586946,-3.195001983642584,-7.5893512304614745,1.199347263176307,-5.392176607052022,-0.9978273602331456,3.5790674190277656,49.767392345771015,22.616852352553764,2.1971746234094423,6,1.7600021362304688,2.6599998474121094,3.8750038146972656,4.680004119873047,8.520004272460938,4,0.089115730098557,-2.3333403975755522,72.0199966430664,-3.731671008559732,72.52999877929688,1.2990723509237274,72.66999816894531,0.089115730098557
4598,2016-06-20,74.06999969482422,74.7699966430664,73.83999633789062,73.93000030517578,654653.0,0.021796135709977404,-4.812368872782758,0.5833359824522364,30.25129411909039,34.632055281224424,0.40220313437259847,2.080872885642023,2.576428414554769,2.598962379995413,11.953115196885639,2.279998779296875,-0.422689438073121,-1.5685001373290959,-6.012768021217212,2.8757677465590206,-3.790634079273147,0.6536338046149552,1.4411775343108388,79.10455919160265,54.93675613589485,2.2221339419440573,6,0.1399993896484375,1.0799980163574219,2.1125011444091797,3.1000022888183594,7.569999694824219,0,0.07452405381138583,-1.2982579423240375,72.48999786376953,-2.3333403975755522,72.0199966430664,-3.731671008559732,72.52999877929688,0.07452405381138583
4599,2016-06-21,74.45999908447266,74.68000030517578,73.5999984741211,73.91999816894531,377156.0,0.00526528137242166,1.2040778195576523,3.85716621253406,34.20526258425707,30.83829376362506,-0.44010637673322606,1.6768210395116228,2.1106162508826714,2.1585786597177616,12.971532559166143,1.0800018310546875,-0.7012812545513896,-1.1150005340576143,-5.589949553173042,3.3599484850578136,-3.3524750436153283,1.1224739755000996,0.5602366574396314,90.74633731959891,65.37780966134675,2.2374745095577118,6,-0.25,0.6899986267089844,1.2350006103515625,2.2600021362304688,7.05999755859375,1,0.06862746002124465,-4.812368872782758,74.06999969482422,-1.2982579423240375,72.48999786376953,-2.3333403975755522,72.0199966430664,0.06862746002124465
4600,2016-06-22,75.5,75.98999786376953,74.58000183105469,75.04000091552734,515465.0,0.01396724319520204,-1.043476578265028,0.8518487121886436,42.73340279812401,29.19357290603093,-1.8379987652843965,0.5226378099695808,1.001133526465864,1.0314164879953864,13.019451936875209,1.529998779296875,-1.0814990548476828,0.014500427246090908,-4.387024231268654,4.416025085760836,-2.1862619020112817,2.2152627565034635,-4.0800018310546875,89.27794537219594,59.67327614018313,2.200762329257372,6,-1.7950019836425781,-0.3500022888183594,0.09000015258789062,1.1150016784667969,6.620002746582031,2,0.07046357211687715,1.2040778195576523,74.45999908447266,-4.812368872782758,74.06999969482422,-1.2982579423240375,72.48999786376953,0.07046357211687715
4601,2016-06-23,75.8499984741211,77.2699966430664,74.9000015258789,75.83999633789062,488834.0,0.004635741379087399,-1.507942274699768,0.021743817690279138,48.77801681105778,29.665436596463408,-2.473159771568305,0.024240418347048376,0.5742937691300796,0.5759271625116185,12.882898624041367,2.3699951171875,-1.533282292461692,0.45949897766112713,-3.8164592403876867,4.735457195709941,-1.6784801313632869,2.597478086685541,-4.3386003112792935,74.04022243825693,39.933416125730375,2.1379791090244074,6,-1.5050010681152344,-0.7000007629394531,-0.43000030517578125,0.595001220703125,5.910003662109375,3,0.0671061841750964,-1.043476578265028,75.5,1.2040778195576523,74.45999908447266,-4.812368872782758,74.06999969482422,0.0671061841750964
4602,2016-06-24,73.66000366210938,74.94000244140625,70.0,70.55999755859375,1411345.0,-0.028872707397072817,-1.3412327073133692,309.9344012204424,38.448430055773265,29.949147663017783,-0.3549830465018431,1.9453858215748312,2.649454290957763,2.6560460054804196,12.858120797338204,5.849998474121094,-2.022094951718614,-1.4964962005615234,-5.60164332619469,2.608650925071643,-3.5490697633780997,0.5560773622550528,3.6099929809570312,50.34395257389864,13.863446168042238,2.0525735628165833,6,-0.025005340576171875,0.7799949645996094,1.7599945068359375,2.7849960327148438,8.269996643066406,4,0.09856087626792331,-1.507942274699768,75.8499984741211,-1.043476578265028,75.5,1.2040778195576523,74.45999908447266,0.09856087626792331
4603,2016-06-27,73.43000030517578,74.1500015258789,72.72000122070312,72.97000122070312,887319.0,-0.003122499938890244,-1.9791701436075944,0.14838650928815428,33.95389765118942,30.96828345949021,-0.015282035728148458,1.8637626915455314,2.776024226975366,2.8109239382920066,12.766359411434891,1.4300003051757812,-2.3727935703788603,-1.4679996490478544,-5.302326059838833,2.3663267617431245,-3.3851628544433368,0.44916355634762795,3.839996337890625,47.18021855549364,11.717556670177771,1.9171632053954863,6,0.20499801635742188,1.0099983215332031,1.9899978637695312,3.0149993896484375,9.019996643066406,0,0.10322758817311906,-1.3412327073133692,73.66000366210938,-1.507942274699768,75.8499984741211,-1.043476578265028,75.5,0.10322758817311906
4604,2016-06-28,76.75,76.83999633789062,74.02999877929688,74.56999969482422,1019830.0,0.04521312380534215,1.3813609457891112,4.739140530409832,50.70920872932219,34.32762387945097,-3.0124630511530484,-1.6387025677204292,-0.639332057343097,-0.5259000663263436,12.464600180528626,3.4099960327148438,-2.3493893361855385,1.9145000457763643,-1.7436316387654784,5.572631730318207,0.08543420350544295,3.7435658880472857,0.3745967102050827,92.8473606165645,55.600655292973165,1.8290658422709227,6,-3.115001678466797,-2.3100013732910156,-1.3300018310546875,-0.30500030517578125,4.870002746582031,1,0.06371334709639664,-1.9791701436075944,73.43000030517578,-1.3412327073133692,73.66000366210938,-1.507942274699768,75.8499984741211,0.06371334709639664
4605,2016-06-29,77.94999694824219,77.94999694824219,76.52999877929688,77.29000091552734,603608.0,0.015635139390777653,3.303050620181026,0.3027504313407084,56.571797192527946,39.06593312168156,-3.757971759220368,-2.9630512537833624,-1.9433398218323816,-1.687533641407967,12.289360421098266,1.4199981689453125,-2.0765497983562113,3.096997070312497,-0.6196983992658147,6.813692539890809,1.2386493355233483,4.955344805101646,-7.9499969482421875,100.0,58.04719808765285,1.8583477347891537,6,-3.9749984741210938,-3.509998321533203,-2.6899986267089844,-1.5049972534179688,4.590003967285156,2,0.04579858671700343,1.3813609457891112,76.75,-1.9791701436075944,73.43000030517578,-1.3412327073133692,73.66000366210938,0.04579858671700343
4606,2016-06-30,78.02999877929688,78.33999633789062,77.36000061035156,77.73999786376953,787129.0,0.0010263224398558979,1.1538461538461537,0.43939796779451373,66.32573495205366,44.664116099266195,-3.2361129195096225,-3.1228284683537026,-2.1085797189576425,-1.6949461376596275,12.625955758286677,0.9799957275390625,-1.6670351333606988,3.1259990692138615,-0.740301035779865,6.992299174207588,1.1928490167169912,5.059149121710732,-7.870998840332035,96.28300126241835,46.998343821778704,1.9331500524968654,6,-3.8600006103515625,-3.5900001525878906,-2.407499313354492,-1.5849990844726562,5.1399993896484375,3,0.05241578919991374,3.303050620181026,77.94999694824219,1.3813609457891112,76.75,-1.9791701436075944,73.43000030517578,0.05241578919991374
4607,2016-07-01,78.16000366210938,78.6500015258789,77.88999938964844,78.52999877929688,508735.0,0.0016660884896360084,1.4918077894789503,-1.27584120386204,73.2876658641002,49.44593518204506,-2.7683692340074657,-3.256778920137805,-2.323102325737665,-1.7577346511773442,13.220596602438656,0.7600021362304688,-1.168215522920903,3.152503585815424,-0.9510261041293973,7.256033275760245,1.1007387408430134,5.204268430787835,-7.673763867187503,91.73696730939702,34.72199848173848,2.0517648449724106,7,-3.835002899169922,-3.7200050354003906,-2.5125045776367188,-1.7150039672851562,5.0399932861328125,4,0.046059343723729995,1.1538461538461537,78.02999877929688,3.303050620181026,77.94999694824219,1.3813609457891112,76.75,0.046059343723729995
4608,2016-07-04,78.4000015258789,78.75,78.0999984741211,78.12999725341797,265983.0,0.003070596884911403,-2.9393813288944375,-0.729750907291323,74.1364870727749,53.88273790299148,-2.6033320704710547,-3.5172266670956134,-2.636900460953086,-1.9571789705341303,13.787072647214021,0.6500015258789062,-0.509028288938083,3.29100151062012,-1.0480900365255081,7.630093057765748,1.121455737047313,5.460547284192927,-7.423936027099614,92.58478000840526,29.137000646713304,2.169545773572811,7,-4.025001525878906,-3.960002899169922,-2.562501907348633,-1.9550018310546875,7.25,0,0.045025493757569146,1.4918077894789503,78.16000366210938,1.1538461538461537,78.02999877929688,3.303050620181026,77.94999694824219,0.045025493757569146
4609,2016-07-05,78.06999969482422,78.52999877929688,77.3499984741211,78.04000091552734,417471.0,-0.004209206946836019,1.4842191490386931,0.11110483187341057,72.96848479404122,57.242191458093394,-1.9080517956303993,-3.274791440138216,-2.375739028265542,-1.5431034774985761,14.53669189583065,1.1800003051757812,0.14791274305463276,2.9099998474121094,-1.547510788192767,7.367510483016986,0.6812445296096712,5.138755165214548,-6.472019435947274,69.36937246546154,-0.3955939360895684,2.228755317802437,7,-3.6949996948242188,-3.6300010681152344,-2.200000762939453,-1.625,5.970001220703125,1,0.05610346190008175,-2.9393813288944375,78.4000015258789,1.4918077894789503,78.16000366210938,1.1538461538461537,78.02999877929688,0.05610346190008175
4610,2016-07-06,76.7699966430664,78.18000030517578,76.37000274658203,77.4800033569336,606783.0,-0.016651761967971357,-1.397356480966865,-23.667853509664294,68.48248149353194,59.43157642281274,-0.45701461900497975,-2.06324564628099,-1.1349889804637314,-0.19830568367686396,15.29305606582492,1.80999755859375,0.5624663587615686,1.5989971160888672,-2.8740147264345524,6.072008958612287,-0.6375088051728426,3.835503037350577,-4.599854804899621,16.806485633961742,-57.58862500434388,2.23650592126171,7,-2.3949966430664062,-2.3949966430664062,-0.9749984741210938,-0.3249969482421875,8.180000305175781,2,0.06317580194858152,1.4842191490386931,78.06999969482422,-2.9393813288944375,78.4000015258789,1.4918077894789503,78.16000366210938,0.06317580194858152
4611,2016-07-07,77.66000366210938,78.4000015258789,76.9800033569336,77.0999984741211,446139.0,0.011593162146156688,-2.5500157357162614,-0.7887322430207818,69.48003451909848,62.87953247429333,-1.1882265099771985,-2.9758752887699984,-2.0848001874378213,-1.077326725025216,15.70567481934967,1.6300048828125,0.9514853183273289,2.4065040588378963,-2.1908019471556486,7.003810064831441,0.10785105584112387,4.705157061834669,-4.96347317099594,54.201781690073126,-22.345716710748327,2.2986530029967702,7,-1.9250030517578125,-3.285003662109375,-1.6925048828125,-1.2150039672851562,7.0099945068359375,3,0.0628379735165907,-1.397356480966865,76.7699966430664,1.4842191490386931,78.06999969482422,-2.9393813288944375,78.4000015258789,0.0628379735165907
4612,2016-07-08,79.08000183105469,79.1500015258789,77.5999984741211,77.91000366210938,479833.0,0.018284806875925153,1.3664212831384244,2.0892630890587323,69.10754762549065,66.78549358254901,-1.9652081978428697,-4.201753719364376,-3.5506246206889216,-2.46631421403319,15.029475517217266,1.5500030517578125,1.2232578382645443,3.566501998901373,-1.2848877129959533,8.417891710798699,1.1408071429527098,5.992196854850036,-5.89919377923033,97.48202426038752,20.379831756631333,2.4256948559486635,7,-2.490001678466797,-4.505001068115234,-3.005002975463867,-2.6350021362304688,5.2599945068359375,4,0.05171972993410434,-2.5500157357162614,77.66000366210938,-1.397356480966865,76.7699966430664,1.4842191490386931,78.06999969482422,0.05171972993410434
4613,2016-07-11,79.8499984741211,79.9800033569336,79.19999694824219,79.80000305175781,428226.0,0.009736932539675669,4.032215194546305,0.04273119709952137,69.97775090743947,68.92644271345095,-1.9319203713959183,-4.6485334515756165,-4.277527687266371,-3.2211053723494842,13.884617917033031,0.9000015258789062,1.4314458386398314,3.979998779296878,-1.051599440945978,9.011596999539734,1.4641996691754429,6.495797889418313,-6.072271074891276,96.39875731766595,20.154041341910002,2.5157991101214296,7,-1.6749954223632812,-4.859996795654297,-3.6949996948242188,-3.404998779296875,3.529998779296875,0,0.041953644810736046,1.3664212831384244,79.08000183105469,-2.5500157357162614,77.66000366210938,-1.397356480966865,76.7699966430664,0.041953644810736046
4614,2016-07-12,78.98999786376953,79.80000305175781,78.69999694824219,79.5999984741211,452652.0,-0.010770201963501425,1.178208846990573,-12.201129253776896,63.110430140624985,69.65295748546173,-0.80546425082089,-3.4686153049083543,-3.4077167272850915,-2.360006745253969,12.197569001384759,1.1500015258789062,1.9716916473818031,2.8039981842041044,-2.17496634751879,7.782962715926999,0.31451591834266424,5.293480450065545,-4.46799734961526,72.57602975674705,-1.936623331461064,2.4894822658614464,7,-0.8149948120117188,-3.9999961853027344,-2.565000534057617,-2.5449981689453125,2.8000030517578125,1,0.08431451882801144,4.032215194546305,79.8499984741211,1.3664212831384244,79.08000183105469,-2.5500157357162614,77.66000366210938,0.08431451882801144
4615,2016-07-13,79.08000183105469,79.45999908447266,78.77999877929688,79.01000213623047,345815.0,0.001139434988216781,-1.566007859620838,-0.1147534832528704,62.37548165994442,69.21404045300514,-0.8027365996974254,-3.207183200104083,-3.46345088027536,-2.4373609300522503,10.758340239260338,0.6800003051757812,2.642615373808283,2.566501998901373,-2.2592337445102544,7.392237742313,0.15363412719555924,4.9793698706071865,-3.903040975766899,69.99994913736978,-4.383579510476437,2.412867871705816,7,-0.904998779296875,-4.090000152587891,-2.6550045013427734,-2.6350021362304688,2.779998779296875,2,0.06272128186174197,1.178208846990573,78.98999786376953,4.032215194546305,79.8499984741211,1.3664212831384244,79.08000183105469,0.06272128186174197
4616,2016-07-14,78.68000030517578,79.83999633789062,78.58999633789062,79.83000183105469,300783.0,-0.005058188121106366,1.1367694143577236,-16.42866485013624,72.2912472821171,69.10332727722924,-0.3361899810913229,-2.4060052837027115,-2.994757818633275,-2.0401598288121505,8.82670767770902,1.25,2.858588640658837,1.8335002899169979,-2.5889559675846954,6.255956547418691,-0.37772783883384875,4.0447284186678445,-2.9266743496905008,45.37813509770734,-30.72244120209514,2.211228128750845,7,-0.5049972534179688,-3.6899986267089844,-2.255002975463867,-2.2350006103515625,0.1699981689453125,3,0.07968984009592006,-1.566007859620838,79.08000183105469,1.178208846990573,78.98999786376953,4.032215194546305,79.8499984741211,0.07968984009592006
4617,2016-07-15,78.94999694824219,78.94999694824219,78.08000183105469,78.66000366210938,336438.0,0.0034315790800607537,5.000105235464352,-0.2521677403090232,74.42474082026041,69.13535547139429,-0.5390257306516872,-2.2843397928678257,-3.20118074540369,-2.286666302245578,7.076422376375829,0.8699951171875,2.8960924825666723,1.7804969787597713,-2.2263412774105262,5.787335234930069,-0.22292214932537036,3.783916106844913,-2.6894697045831037,45.789179921055904,-32.56637687598425,2.0034191280851465,7,-0.774993896484375,-3.9599952697753906,-2.5649986267089844,-2.5049972534179688,1.0600051879882812,4,0.07245093656498836,1.1367694143577236,78.68000030517578,-1.566007859620838,79.08000183105469,1.178208846990573,78.98999786376953,0.07245093656498836
4618,2016-07-18,79.58999633789062,79.87999725341797,78.68000030517578,78.87000274658203,428266.0,0.008106389035936301,-1.1818156597007885,2.482794001578532,66.47327679445445,68.41366569366242,-1.1091071745529746,-2.6241317730424782,-3.763378430062616,-2.862810400594583,6.581220525808973,1.1999969482421875,2.8100227102189166,2.144496536254877,-1.7213718804529208,6.010364952962675,0.21156232790097818,4.077430744608776,-2.8831319606385932,83.8887970533508,7.062059409475552,1.9329342083539025,7,-1.4149932861328125,-4.599994659423828,-3.6299991607666016,-3.1449966430664062,1.0100021362304688,0,0.05968086717625165,5.000105235464352,78.94999694824219,1.1367694143577236,78.68000030517578,-1.566007859620838,79.08000183105469,0.05968086717625165
4619,2016-07-19,79.56999969482422,79.70999908447266,78.8499984741211,79.48999786376953,427047.0,-0.0002512456839615096,3.7777730682829653,0.11111464326964851,60.88710049560233,67.56973447167024,-0.9543159186751211,-2.3206593022627118,-3.7109532293401344,-2.8338323779417465,5.9384822295261595,0.8600006103515625,2.6338107383219977,1.8689998626709041,-1.8382657880765692,5.576265513418377,0.015367037297167485,3.7226326880446408,-2.470358640010403,82.77786961331587,8.51547128220075,1.8536328253737335,7,-1.089996337890625,-4.579998016357422,-4.010000228881836,-3.125,1.0800018310546875,1,0.04788233722767732,-1.1818156597007885,79.58999633789062,5.000105235464352,78.94999694824219,1.1367694143577236,78.68000030517578,0.04788233722767732
4620,2016-07-20,80.81999969482422,80.98999786376953,79.94000244140625,79.94999694824219,433263.0,0.015709438290739453,-1.3595621201340728,10.874785428189968,66.20208040363977,67.20551734773039,-1.7538426937939988,-3.321982574994763,-4.897211995313256,-4.0871307751252175,6.3179834209071055,1.4199981689453125,2.4503619553340172,2.8529998779296903,-0.9514788793499775,6.657478635209358,0.9507604992898564,4.755239256569524,-3.3747151637560364,94.15813055983054,21.744253822782056,1.9022393786398362,7,-1.5250015258789062,-5.325000762939453,-5.742502212524414,-4.555000305175781,-1.220001220703125,2,0.012001994857285814,3.7777730682829653,79.56999969482422,-1.1818156597007885,79.58999633789062,5.000105235464352,78.94999694824219,0.012001994857285814
4621,2016-07-21,80.94000244140625,81.19999694824219,80.12999725341797,81.18000030517578,465020.0,0.0014848149843498248,6.643096542140113,-0.275858742644673,66.16277212966412,66.87832007041634,-1.519433126824154,-3.2054479799640205,-4.924974669997923,-4.199229218123037,6.7617815681777715,1.0699996948242188,2.308098145053407,2.7185024261474666,-1.1697638989310661,6.606768751225999,0.7743692636081931,4.66263558868674,-2.9984580437598822,91.66682968817247,20.800905251933543,1.9441331625392695,7,-1.3000030517578125,-5.340003967285156,-5.862504959106445,-4.6750030517578125,-1.3100051879882812,3,0.0113664213144955,-1.3595621201340728,80.81999969482422,3.7777730682829653,79.56999969482422,-1.1818156597007885,79.58999633789062,0.0113664213144955
4622,2016-07-22,80.91999816894531,80.94000244140625,79.88999938964844,80.69999694824219,309882.0,-0.0002471493928533075,7.076643192488263,-0.916679912261182,65.03575704329538,66.329209641067,-1.353290313512531,-2.7549008478162875,-4.794619577939628,-4.187483574214355,5.718318746700045,1.0500030517578125,2.324300171273805,2.335498428344721,-1.087417798737377,5.758414655426819,0.6240403148036648,4.046956541885777,-2.45710136320362,88.88892252823939,19.91228811242567,1.7114581135410503,7,-1.279998779296875,-5.319999694824219,-6.219999313354492,-4.864997863769531,-1.279998779296875,4,-0.025580817371034237,6.643096542140113,80.94000244140625,-1.3595621201340728,80.81999969482422,3.7777730682829653,79.56999969482422,-0.025580817371034237
4623,2016-07-25,81.01000213623047,81.55000305175781,80.7300033569336,80.94999694824219,285361.0,0.001112258642137487,-2.2800488288700693,0.27274934110140103,68.0589505571135,66.87904524289905,-1.4096871676002252,-2.3693934134359154,-4.749352328706621,-4.26949920147527,4.725813682186746,0.8199996948242188,2.267380095725315,2.0465023040771513,-0.5528524606846617,4.645857068838964,0.7468249216962448,3.3461796864580577,-2.1091693076887026,80.0,10.61562826794173,1.2996773823809034,7,-1.1949996948242188,-5.2350006103515625,-6.310003280639648,-4.9550018310546875,-0.8499984741210938,0,-0.012344154717072509,7.076643192488263,80.91999816894531,6.643096542140113,80.94000244140625,-1.3595621201340728,80.81999969482422,-0.012344154717072509
4624,2016-07-26,81.63999938964844,81.83000183105469,80.83000183105469,80.83000183105469,367391.0,0.007776783567522205,-1.4691432446688268,13.498792116973934,82.59703465089177,69.12588446411542,-1.8151309335132595,-2.7555383333119607,-5.200118827492446,-4.853434218251508,5.062049705547578,1.0,2.137787611543814,2.431999588012701,-0.21026930702382174,5.074268483049224,1.1108651404944396,3.7531340355309624,-2.26231592092779,90.20607204656285,13.585563948592679,1.32113444751826,7,-1.68499755859375,-5.724998474121094,-6.960000991821289,-5.584999084472656,-2.3000030517578125,1,-0.012738864812622874,-2.2800488288700693,81.01000213623047,7.076643192488263,80.91999816894531,6.643096542140113,80.94000244140625,-0.012738864812622874
4625,2016-07-27,81.5199966430664,82.05999755859375,80.93000030517578,82.0,322890.0,-0.0014699013654971838,2.766667090522996,-0.5925985230954713,78.8058980873007,69.84973455358026,-1.4668739694254498,-2.4815998020844887,-4.920828663044006,-4.688397818384885,5.931099071150196,1.1299972534179688,1.9234401063621505,2.1334968566894474,-0.630483555479529,4.897477268858424,0.7515066506049664,3.5154870627739285,-1.6518495018789565,75.11514418513076,-4.161852276958584,1.3819902060844849,7,-1.4499969482421875,-5.489997863769531,-6.839998245239258,-5.464996337890625,-3.7399978637695312,2,-0.010672168216551259,-1.4691432446688268,81.63999938964844,-2.2800488288700693,81.01000213623047,7.076643192488263,80.91999816894531,-0.010672168216551259
4626,2016-07-28,82.12000274658203,82.47000122070312,81.08999633789062,81.30999755859375,661924.0,0.007360232191160998,-1.2079943359720704,-1.6874990065962012,75.85029291363102,70.00812923062145,-1.7071218754650488,-2.908608178364574,-5.3425866874195265,-5.239104660658711,6.756302258736289,1.3800048828125,1.908674995730948,2.5290027618408146,-0.4119451159047287,5.469950639586358,1.058528822968043,3.9994767007135863,-1.8134855219133215,86.43417729754026,9.069211804709596,1.4704739388727688,7,-1.5450019836425781,-5.885002136230469,-7.6925048828125,-6.06500244140625,-1.9200057983398438,3,-0.03068685080585709,2.766667090522996,81.5199966430664,-1.4691432446688268,81.63999938964844,-2.2800488288700693,81.01000213623047,-0.03068685080585709
4627,2016-07-29,81.76000213623047,82.19999694824219,80.87000274658203,82.19999694824219,513359.0,-0.004383835829408156,5.045499471138007,-0.5431999924648437,67.45884742093767,70.11763707800847,-1.0131472663035481,-2.387483737582059,-4.859328312577944,-4.836187872559748,7.432292395068774,1.3299942016601562,1.9057893369790833,1.9890022277832031,-1.022987808555655,5.000992264122061,0.4830072096137741,3.494997245952632,-1.0207881123548788,59.195404818801656,-15.11080560871769,1.5059950181694306,7,-1.1000022888183594,-5.525001525878906,-7.012504577636719,-5.7050018310546875,-1.69000244140625,4,-0.026051918140406083,-1.2079943359720704,82.12000274658203,2.766667090522996,81.5199966430664,-1.4691432446688268,81.63999938964844,-0.026051918140406083
4628,2016-08-01,81.93000030517578,82.7300033569336,81.72000122070312,82.38999938964844,435239.0,0.002079233910268874,-1.2954665649410888,1.0454647916630542,80.7530732962399,72.32496738919042,-0.9122409355177439,-2.4026486786502375,-4.909611495638089,-4.959610248110195,8.198096399713412,1.0100021362304688,1.8384057395809918,1.9825004577636776,-1.1040066970448095,5.069007612572165,0.43924688035943404,3.525754035167921,-1.05999755859375,57.89461003786586,-15.943469600530378,1.5432535774042464,8,-0.6199989318847656,-4.204998016357422,-7.8925018310546875,-6.584999084472656,-1.1399993896484375,0,-0.02795070068347938,5.045499471138007,81.76000213623047,-1.2079943359720704,82.12000274658203,2.766667090522996,81.5199966430664,-0.02795070068347938
4629,2016-08-02,82.44999694824219,83.79000091552734,82.44999694824219,82.81999969482422,724191.0,0.006346840487361227,-6.243210920263109,0.804355397807374,82.34156213482191,74.11824313709955,-1.09600441921269,-2.7169833842682465,-5.324916273344144,-5.402709681289892,9.506070818820916,1.8600006103515625,1.7453490888124747,2.2834972381591854,-0.8630720414463724,5.430066517764743,0.7102125983564065,3.8567818779619643,-1.5799942016601562,54.10942439840096,-19.37912712898199,1.5732846398027753,8,-0.6099967956542969,-3.539997100830078,-8.412498474121094,-7.1049957275390625,-2.05999755859375,1,-0.027774328331028886,-1.2954665649410888,81.93000030517578,5.045499471138007,81.76000213623047,-1.2079943359720704,82.12000274658203,-0.027774328331028886
4630,2016-08-03,81.62000274658203,82.88999938964844,81.31999969482422,82.19999694824219,687255.0,-0.010066637142281287,-1.6610157437041349,1.5675402602222819,76.06385425149409,75.21836337285845,-0.15711849290059376,-1.5863413318779465,-4.448007370198567,-4.529243465048438,10.121038281811526,1.5699996948242188,1.7626217046060475,1.2110027313232479,-1.5583626389414036,3.9803681015878993,-0.17367995380907075,2.5956854164555665,2.1699981689453125,25.684947613199903,-49.237779424369286,1.384682685132325,8,0.21999740600585938,-1.5400009155273438,-7.5825042724609375,-6.275001525878906,-1.7400054931640625,2,-0.027934407399745953,-6.243210920263109,82.44999694824219,-1.2954665649410888,81.93000030517578,5.045499471138007,81.76000213623047,-0.027934407399745953
4631,2016-08-04,82.54000091552734,82.63999938964844,81.05000305175781,81.55000305175781,458379.0,0.011271724307603481,1.6722744029491905,-1.7069099327817314,78.53738827305223,76.7185446206092,-0.9233937500814022,-2.23667239660503,-5.324262513232014,-5.427601759353706,10.807546566151235,1.589996337890625,1.8952198872545267,1.8870010375976562,-0.717571535044101,4.4915736102394135,0.5847147512767776,3.189287323918535,1.25,57.19175397800016,-20.531490909092348,1.3022862863208764,8,-0.279998779296875,-2.4599990844726562,-8.332502365112305,-7.194999694824219,-3.529998779296875,3,-0.05766903420684388,-1.6610157437041349,81.62000274658203,-6.243210920263109,82.44999694824219,-1.2954665649410888,81.93000030517578,-0.05766903420684388
4632,2016-08-05,83.16999816894531,83.25,82.19999694824219,82.5,426844.0,0.007632629590866191,1.530122253883629,0.6767672875517298,78.50320483227478,77.87901731784935,-1.3417652652795624,-2.682057133811952,-5.921314486565649,-6.020739381580995,11.978232525582962,1.0500030517578125,1.8913921805247753,2.3124984741210994,-0.41156953254812834,5.036566480790327,0.9504644707864855,3.6745324774557133,0.5104028320312466,77.37214489178224,0.4110875655541548,1.3620340033346128,8,-0.8599967956542969,-3.089996337890625,-8.864999771118164,-7.8249969482421875,-4.8600006103515625,4,-0.03571000704689309,1.6722744029491905,82.54000091552734,-1.6610157437041349,81.62000274658203,-6.243210920263109,82.44999694824219,-0.03571000704689309
4633,2016-08-08,83.19999694824219,83.47000122070312,82.9000015258789,83.44999694824219,336068.0,0.00036069231642810173,2.9309165526675787,-0.37313534810631077,78.85529988125316,77.46326901011172,-1.1493060189013988,-2.580518775801707,-5.9257220653882,-6.005665597005759,12.856286326877658,0.5699996948242188,1.8885996532011688,2.174997329711914,-0.696228562234694,5.046223221658522,0.73938438373861,3.610610275685218,0.3751881347656223,78.46699170511532,2.149118788849208,1.4356129459733022,8,-0.8699951171875,-3.1199951171875,-8.817497253417969,-7.9799957275390625,-4.680000305175781,0,-0.03762016067578833,1.530122253883629,83.16999816894531,1.6722744029491905,82.54000091552734,-1.6610157437041349,81.62000274658203,-0.03762016067578833
4634,2016-08-09,85.6500015258789,85.6500015258789,82.69999694824219,83.0,581834.0,0.029447171484403345,1.2264172671812426,-10.600006103515625,82.242979230542,77.84516691491629,-3.3197836306438404,-4.749499109966777,-8.301795836719066,-8.379606930006034,14.386078273996683,2.9500045776367188,1.9764352686505902,4.292001724243164,0.9143558874474564,7.669647561038872,2.603178805845303,5.980824642641025,-4.599998474121094,100.0,24.867294633894417,1.6888229183978558,8,-2.3899993896484375,-4.6399993896484375,-11.242502212524414,-10.430000305175781,-7.1100006103515625,1,-0.05674256303291636,2.9309165526675787,83.19999694824219,1.530122253883629,83.16999816894531,1.6722744029491905,82.54000091552734,-0.05674256303291636
4635,2016-08-10,84.04000091552734,85.12000274658203,84.04000091552734,84.97000122070312,600528.0,-0.01879743819811963,-1.3225838207667129,-0.3509433093127503,67.26056411620124,76.89075260409078,-1.4692341214685598,-2.8974067451792394,-6.622153257115599,-6.707402007437622,15.998542078844952,1.6100006103515625,2.0094563554023495,2.4340011596679716,-0.96767365444029,5.835675973776233,0.7331637526138479,4.134838566722095,-2.8979978942871156,64.99997512153132,-7.709097952644299,1.7008374070541288,8,-0.779998779296875,-3.029998779296875,-9.632501602172852,-8.819999694824219,-5.5800018310546875,2,-0.0434317168742977,1.2264172671812426,85.6500015258789,2.9309165526675787,83.19999694824219,1.530122253883629,83.16999816894531,-0.0434317168742977
4636,2016-08-11,84.94999694824219,85.23999786376953,84.20999908447266,84.44000244140625,410919.0,0.01082812973347691,-1.1237061507000157,-0.5483810101971337,70.4154041184837,77.21925890381812,-2.163046743982008,-3.492655998036284,-7.431476965240506,-7.551665731607642,17.518996397537066,1.1999969482421875,1.9085953646175824,3.0304973602294893,-0.39139227967535817,6.452387000134337,1.3195525402770727,4.741442180181906,-3.717833956909189,79.7100391641733,8.67386086679808,1.7109448199524235,8,-1.5999946594238281,-3.6349945068359375,-10.574996948242188,-10.14999771118164,-7.129997253417969,3,-0.05968216453160369,-1.3225838207667129,84.04000091552734,1.2264172671812426,85.6500015258789,2.9309165526675787,83.19999694824219,-0.05968216453160369
4637,2016-08-12,84.66999816894531,85.0,84.19999694824219,84.98999786376953,269190.0,-0.0032960422525674105,3.7058453943677776,-0.6274571402926129,68.190853363042,75.82345668901834,-1.5945381185584893,-2.911427501028186,-7.02232475204525,-7.2115259833770295,19.404425914811934,0.8000030517578125,1.8821390050941318,2.464498519897461,-0.8673474100523606,5.7963444498472825,0.7985755549225502,4.130421484872372,-3.349478406921392,66.77959877205733,-2.9937201733240926,1.6659229649749132,8,-1.3199958801269531,-3.0449981689453125,-9.614997863769531,-10.019996643066406,-6.129997253417969,4,-0.06684771648891774,-1.1237061507000157,84.94999694824219,-1.3225838207667129,84.04000091552734,1.2264172671812426,85.6500015258789,-0.06684771648891774
4638,2016-08-15,84.33999633789062,85.55000305175781,84.33999633789062,84.69000244140625,297270.0,-0.0038975060610751955,-5.914203505100707,1.0937701165867963,63.83195936407085,73.7668341589349,-0.9909348144784218,-2.326608033186929,-6.573368097685858,-6.835784622022061,20.986292136960188,1.2100067138671875,1.8634828503720513,1.8969966888427763,-1.3252215965328276,5.11921497421838,0.28588754615498146,3.508105831530571,-2.9328869405896114,55.59311338297174,-11.116597450491355,1.6111091426878008,8,-0.9899940490722656,-2.474994659423828,-8.757495880126953,-9.764995574951172,-5.269996643066406,0,-0.07149631303206305,3.7058453943677776,84.66999816894531,-1.1237061507000157,84.94999694824219,-1.3225838207667129,84.04000091552734,-0.07149631303206305
4639,2016-08-16,83.37999725341797,84.44000244140625,82.79000091552734,84.02999877929688,542292.0,-0.011382489046200761,1.244886519927132,1.8571148312843317,58.773595362475724,71.8456942823773,0.12835602357883147,-1.1241753773346659,-5.525038668561692,-5.817280869742646,22.181536306008443,1.6500015258789062,1.9289930638457236,0.746497726440424,-2.199179299740024,3.692174752620872,-0.7263407866498,2.219336239530648,-1.8880300135454036,21.37666236361777,-42.44107717763405,1.4728385130902213,8,-0.029994964599609375,-1.5149955749511719,-6.797494888305664,-8.389995574951172,-4.579994201660156,1,-0.05828736831905257,-5.914203505100707,84.33999633789062,3.7058453943677776,84.66999816894531,-1.1237061507000157,84.94999694824219,-0.05828736831905257
4640,2016-08-17,81.79000091552734,83.63999938964844,81.79000091552734,83.45999908447266,398689.0,-0.01906927788757451,-1.2155694641143953,2.569221920959658,48.576348706687156,68.5166898861145,1.9500736083754475,0.5715191222728322,-3.847247741473609,-4.19419709730758,22.534426904394934,1.8499984741210938,1.888191219026055,-0.8919986724853572,-3.7423532423068053,1.9583558973360908,-2.3171759573960884,0.5331786124253739,-0.21487298993464776,0.0,-58.438845102173055,1.425177284910725,8,1.9300003051757812,0.07500076293945312,-5.207498550415039,-6.799999237060547,-1.4300003051757812,2,-0.03973590859054521,1.244886519927132,83.37999725341797,-5.914203505100707,84.33999633789062,3.7058453943677776,84.66999816894531,-0.03973590859054521
4641,2016-08-18,81.86000061035156,82.52999877929688,81.31999969482422,82.4800033569336,429326.0,0.0008558466076618032,2.361138485339776,0.37125953675362056,50.44247190116068,65.39883067154628,1.981888801976723,0.6049957770423475,-3.80942080338005,-4.244417571446661,22.69010853212882,1.2099990844726562,1.7849573846686297,-0.8679988861083956,-3.6282537943992423,1.8922560221824511,-2.248126340253819,0.5121285680370278,3.7900009155273438,12.765968959391092,-43.694430282438034,1.3801274541454218,8,1.625,0.005001068115234375,-5.277498245239258,-6.869998931884766,-1.3300018310546875,3,-0.041534345230006764,-1.2155694641143953,81.79000091552734,1.244886519927132,83.37999725341797,-5.914203505100707,84.33999633789062,-0.041534345230006764
4642,2016-08-19,78.8499984741211,82.11000061035156,76.91999816894531,82.0,1801630.0,-0.03677012110661826,2.0801176329426574,5.0806251153633175,39.10889219340483,60.98256315067424,4.821710065491516,3.6385159385573047,-0.6556784410942669,-1.2308206102004817,23.34025331712714,5.19000244140625,1.6964560030365874,-3.774501037597659,-6.944958822778659,-0.604043252416659,-5.359729930188152,-2.189272145007166,6.71340301513672,22.363837928059183,-32.51414370844613,1.5852288925904983,8,2.4350013732910156,2.4350013732910156,-2.267496109008789,-3.859996795654297,-0.529998779296875,4,-0.013062762196944466,2.361138485339776,81.86000061035156,-1.2155694641143953,81.79000091552734,1.244886519927132,83.37999725341797,-0.013062762196944466
4643,2016-08-22,80.01000213623047,81.36000061035156,79.25,79.26000213623047,946560.0,0.014711524217595251,-4.480490656520619,-0.23809512276053157,41.74561477315958,56.48285598874286,3.5331696923673803,2.529439193825098,-1.6181030605871172,-2.364320854715757,23.717961885048872,2.5100021362304688,1.5213692907764766,-2.564497375488287,-5.870793027156694,0.7417982761801198,-4.217645201322483,-0.9113495496540907,5.20766322021484,41.090454942972336,-13.311179562437196,1.6531478258342032,8,1.2249984741210938,1.2749977111816406,-3.427499771118164,-5.020000457763672,-1.779998779296875,0,-0.01837271817841224,2.0801176329426574,78.8499984741211,2.361138485339776,81.86000061035156,-1.2155694641143953,81.79000091552734,-0.01837271817841224
4644,2016-08-23,80.5999984741211,81.5199966430664,80.30000305175781,80.47000122070312,630665.0,0.007374032272690734,-4.191532879892213,0.17332967122395834,46.49241835127344,54.17528423708421,2.4043393885649067,1.9579171173485292,-1.9979789005809891,-2.946946934705693,23.94094111887716,1.5099945068359375,1.302402133807604,-1.9225009918212947,-5.322078077632085,1.4770760939894956,-3.62228953472669,-0.22271244891589959,4.2857601948242205,54.76189935558876,-3.1370315835939024,1.6997885429053958,8,0.6350021362304688,0.6850013732910156,-4.017496109008789,-5.609996795654297,-2.4399948120117188,1,-0.018982615487122212,-4.480490656520619,80.01000213623047,2.0801176329426574,78.8499984741211,2.361138485339776,81.86000061035156,-0.018982615487122212
4645,2016-08-24,80.6500015258789,81.22000122070312,80.16000366210938,80.25,350374.0,0.0006203852692858725,-2.6552005366938083,3.0769998239333294,43.08705324503252,51.13880080670075,2.0371197953447933,1.9387974975357594,-1.8284348958456178,-2.9676585125310453,24.082270089267872,1.05999755859375,1.0645790781769051,-1.8289981842040959,-5.304013754687276,1.646017386279084,-3.5665059694456858,-0.09149039896250599,3.917126723066403,66.48846615187526,8.148952460312735,1.7375077852415903,8,0.5849990844726562,0.6349983215332031,-3.914999008178711,-5.659999847412109,-3.5400009155273438,2,-0.022938604328822776,-4.191532879892213,80.5999984741211,-4.480490656520619,80.01000213623047,2.0801176329426574,78.8499984741211,-0.022938604328822776
4646,2016-08-25,79.5999984741211,80.23999786376953,78.81999969482422,80.12000274658203,509740.0,-0.0130192564400744,2.7368642961832674,-1.3000057220240706,37.33144538811623,47.70997769837567,2.5126493198230833,2.941120976289028,-0.550117921459119,-1.9150892563786783,24.227155405937275,1.8300018310546875,0.5114357804096699,-2.7530010223388643,-6.4579615943837325,0.9519595497060038,-4.6054813083613055,-0.9005207363164232,4.661244571624209,51.637746521938546,-4.116875571293626,1.8524802860224368,8,1.6350021362304688,1.6850013732910156,-2.2049999237060547,-4.104999542236328,-1.839996337890625,3,0.009547765713557865,-2.6552005366938083,80.6500015258789,-4.191532879892213,80.5999984741211,-4.480490656520619,80.01000213623047,0.009547765713557865
4647,2016-08-26,79.62999725341797,79.91000366210938,78.80000305175781,79.44000244140625,328451.0,0.00037686909386858147,1.9599715172168253,-0.3653716364916811,37.33144538811623,44.765476145491824,1.8914486424201726,2.891620575308707,-0.3618987134653935,-1.9421616316322314,24.560925095134216,1.1100006103515625,0.14607186246227855,-2.61650199890137,-6.510849597753776,1.2778455999510356,-4.56367579832758,-0.6693281994751601,4.337595997255335,30.514564604574844,-21.443133840280368,1.9471737994262044,8,1.0500030517578125,1.6550025939941406,-2.009998321533203,-4.029998779296875,-2.4799957275390625,4,0.011302292564631111,2.7368642961832674,79.5999984741211,-2.6552005366938083,80.6500015258789,-4.191532879892213,80.5999984741211,0.011302292564631111
4648,2016-08-29,79.63999938964844,80.0,78.81999969482422,79.22000122070312,204408.0,0.00012560764253999324,1.0701770823573504,2.2105770389109747,24.20600279373329,40.92463252674266,1.279157161674064,2.8472403324686297,-0.20000342889545664,-1.949468903646789,24.611334647096033,1.1800003051757812,-0.38445249488457023,-2.491999816894534,-6.556472205498011,1.5724725717089427,-4.524236011196265,-0.4597636225928028,4.045690057755749,30.88229106769701,-14.378811754985442,2.032236194301737,8,0.6399993896484375,1.6450004577636719,-2.020000457763672,-4.040000915527344,-3.5500030517578125,0,-0.01657458193044381,1.9599715172168253,79.62999725341797,2.7368642961832674,79.5999984741211,-2.6552005366938083,80.6500015258789,-0.01657458193044381
4649,2016-08-30,80.16000366210938,80.61000061035156,79.81999969482422,79.8499984741211,309385.0,0.0065294359172047844,-3.2702435202177456,0.7381108083560399,31.628809908960264,39.041572660328555,0.2842552887309182,2.2628990741160635,-0.5510964025891525,-2.4634077424281884,23.991078211428803,0.970001220703125,-0.9050804707106863,-1.8574958801269474,-6.012268289884275,2.2972765296303805,-3.9348820850056114,0.21989032475171655,3.2550581341564566,56.19841485021785,12.879195882202119,2.0773862048786644,8,-0.43500518798828125,1.1249961853027344,-2.365001678466797,-4.385002136230469,-4.790000915527344,1,-0.024076849014517565,1.0701770823573504,79.63999938964844,1.9599715172168253,79.62999725341797,2.7368642961832674,79.5999984741211,-0.024076849014517565
4650,2016-08-31,79.33999633789062,80.3499984741211,79.19999694824219,80.01000213623047,433971.0,-0.010229631820817375,-1.4210441779969323,-2.1612728570373836,23.209208307647017,36.01565448327148,0.8048168068042543,3.060235836805589,0.3982487812614437,-1.6441173951150176,24.35196646676711,1.1500015258789062,-1.4078608594967932,-2.563502883911127,-6.885934794080157,1.7589290262579027,-4.724718838995642,-0.4022869288266122,3.815262913282382,29.833923453043333,-8.515191051971527,2.161215955084516,8,0.1750030517578125,1.9450035095214844,-1.4049949645996094,-3.4249954223632812,-4.939994812011719,2,-0.014872608145278132,-3.2702435202177456,80.16000366210938,1.0701770823573504,79.63999938964844,1.9599715172168253,79.62999725341797,-0.014872608145278132
4651,2016-09-01,77.77999877929688,79.55999755859375,77.5999984741211,79.55999755859375,477075.0,-0.01966218339549808,1.2022476726044542,2.656691604322527,20.68089173546099,33.96809887683328,1.927947265001393,4.474765134503244,2.0608403348519175,-0.09886530095943158,25.177464892301316,1.9599990844726562,-1.8703591913216968,-3.885500335693365,-8.56943647086186,0.7984357994751292,-6.227468403277612,-1.543532268109118,5.125850028587024,5.980072339789165,-27.584203369071023,2.34196806758425,9,1.779998779296875,3.5050010681152344,0.2700004577636719,-1.75,-2.470001220703125,3,-0.008614016192600493,-1.4210441779969323,79.33999633789062,-3.2702435202177456,80.16000366210938,1.0701770823573504,79.63999938964844,-0.008614016192600493
4652,2016-09-02,80.19999694824219,80.25,77.70999908447266,77.88999938964844,602556.0,0.03111337370693623,1.1078813741753302,-1.2977523273955458,35.043367338501184,33.223404717426796,-0.31336925386278836,1.9192545757879031,-0.1557271030528966,-2.5251152340074725,25.545264821702023,2.5400009155273438,-2.0517581671395675,-1.3170021057128878,-5.988406898299246,3.3544026868734704,-3.65270450200606,1.0187002905802842,2.4664178340841687,86.37862554400586,53.30403590267647,2.335702396293178,9,-0.6399993896484375,1.0850028991699219,-1.7949962615966797,-3.964996337890625,-5.319999694824219,4,-0.030423876619177337,1.2022476726044542,77.77999877929688,-1.4210441779969323,79.33999633789062,-3.2702435202177456,80.16000366210938,-0.030423876619177337
4653,2016-09-05,80.06999969482422,80.94000244140625,79.79000091552734,80.55000305175781,252337.0,-0.0016209134459427288,-1.2115394490701683,-0.20779388062462018,37.27903507290435,32.199695464274676,-0.19441070015264472,1.9001593294270123,0.18779943302460822,-2.3940459833847285,25.64695080610354,1.1500015258789062,-2.2889070212106333,-1.290499496459958,-5.934138928715072,3.3531399357951557,-3.612319212587508,1.0313202196675917,2.3665584229668895,73.95204451540839,37.77026550951187,2.321819716127554,9,-0.6599998474121094,1.2150001525878906,-1.6224994659423828,-3.8349990844726562,-5.319999694824219,0,-0.036468067691700856,1.1078813741753302,80.19999694824219,1.2022476726044542,77.77999877929688,-1.4210441779969323,79.33999633789062,-0.036468067691700856
4654,2016-09-06,80.79000091552734,81.44999694824219,80.25,81.4000015258789,457890.0,0.008992147164322617,2.3803137760584567,1.2708257172375428,45.88138882464732,32.51017719534298,-0.9885861205541744,0.8404825348151519,-0.4129334048927831,-3.122828598802613,24.635447169348843,1.3799972534179688,-2.089332806761888,-0.32749824523925497,-4.511949332860283,3.856952842381773,-2.419723789049769,1.764727298571259,1.4258948043099338,82.8572391092827,40.35965417795542,2.092225543810513,9,-1.2650032043457031,0.4949989318847656,-1.2724990844726562,-4.424999237060547,-5.569999694824219,1,-0.05817557277355356,-1.2115394490701683,80.06999969482422,1.1078813741753302,80.19999694824219,1.2022476726044542,77.77999877929688,-0.05817557277355356
4655,2016-09-07,80.38999938964844,80.91999816894531,80.0999984741211,80.55000305175781,405748.0,-0.0049511266412428645,-1.2161989401406272,0.2623008229732096,44.10585694445294,33.262889590491504,-0.7033044328577631,1.0045166088314375,0.06546209984233542,-2.744242572887998,23.59569722042892,0.8199996948242188,-2.0156714478833777,-0.5449996948242131,-4.5051395288981695,3.4151401392497434,-2.5250696118611984,1.4350702222127723,1.6140604281531665,72.46758496869965,25.126477599024447,1.9800699170369815,9,-0.8650016784667969,0.8950004577636719,-0.0149993896484375,-3.4949989318847656,-4.470001220703125,2,-0.062445536524196266,2.3803137760584567,80.79000091552734,-1.2115394490701683,80.06999969482422,1.1078813741753302,80.19999694824219,-0.062445536524196266
4656,2016-09-08,79.87999725341797,80.80000305175781,79.4800033569336,80.23999786376953,378938.0,-0.006344099267354131,-1.2758842951289775,2.2499523173755485,55.1654818295212,35.24444919509206,-0.16696585429893673,1.175479368594722,0.6469691668517044,-2.248939312486371,22.55744843395183,1.3199996948242188,-2.088590177681027,-0.8015018463134709,-4.301890902071051,2.698887209444109,-2.551696374192261,0.9486926815653192,1.9207000984293785,58.021374556566684,7.210133657280814,1.7501945278787931,9,-0.3549995422363281,1.4050025939941406,1.0800037384033203,-2.984996795654297,-4.769996643066406,3,-0.06860285322937443,-1.2161989401406272,80.38999938964844,2.3803137760584567,80.79000091552734,-1.2115394490701683,80.06999969482422,-0.06860285322937443
4657,2016-09-09,79.01000213623047,80.56999969482422,78.80999755859375,79.5199966430664,433379.0,-0.010891276253145787,-2.868120996679969,1.4166490060611199,44.83471497771872,37.53652832664599,0.6770313037164044,1.686150091480215,1.5756429851647624,-1.398372281212204,21.58451320826968,1.7600021362304688,-2.141402193738841,-1.3884971618652315,-4.414157119183841,1.6371627954533778,-2.901327140524529,0.12433281679406605,2.5954672483007926,7.575932722596307,-42.62812215343578,1.5128299786593038,9,0.5149955749511719,2.2749977111816406,2.1599998474121094,-2.115001678466797,-3.1200027465820312,4,-0.04682957192251569,-1.2758842951289775,79.87999725341797,-1.2161989401406272,80.38999938964844,2.3803137760584567,80.79000091552734,-0.04682957192251569
4658,2016-09-12,78.30999755859375,78.69999694824219,77.66999816894531,78.4800033569336,583996.0,-0.008859695718394733,2.377084036871662,0.33334829309158365,38.30440688374427,38.27826132384422,1.3058600651409051,2.01452528988753,2.3196649450832467,-0.7172734481991085,20.490253575266614,1.3400039672851562,-2.032737127082598,-1.7870018005371122,-4.32068365152206,0.7466800504478357,-3.053842726029586,-0.5201608750446383,3.108052977314074,16.93120625206882,-31.3456610308925,1.266840925492474,9,1.2150001525878906,2.9750022888183594,2.8850040435791016,-1.4149971008300781,-1.779998779296875,0,-0.0438002861972937,-2.868120996679969,79.01000213623047,-1.2758842951289775,79.87999725341797,-1.2161989401406272,80.38999938964844,-0.0438002861972937
4659,2016-09-13,78.5199966430664,79.47000122070312,78.43000030517578,79.08000183105469,496462.0,0.002681638245685347,-1.810821399482437,3.294035812054032,39.296471006802804,40.06573495708375,0.9373317636533329,1.4985922592860135,2.1676695666625534,-0.9400395949988649,20.486563606594927,1.160003662109375,-1.9196107629709047,-1.3340026855468778,-3.4376693979676816,0.7696640268739259,-2.3858360417572726,-0.2821693293364831,2.718131798162915,26.153799203725963,-19.000703370134378,1.0518333562104014,9,1.0050010681152344,2.765003204345703,2.6850051879882812,-1.6249961853027344,-1.6199951171875,1,-0.04801320433320866,2.377084036871662,78.30999755859375,-2.868120996679969,79.01000213623047,-1.2758842951289775,79.87999725341797,-0.04801320433320866
4660,2016-09-14,78.54000091552734,79.13999938964844,78.5199966430664,78.73999786376953,504995.0,0.00025476659852485817,-4.166571301417763,0.357134098990477,44.05831859345652,42.66322683019437,0.8849793025921713,1.2886940799957927,2.2490067582255193,-0.959890746354219,21.23241815080118,0.6200027465820312,-1.651097608911698,-1.1514984130859318,-3.123464007990151,0.8204671818182874,-2.1374812105380414,-0.16551561563382222,2.52540231481062,27.795571545571544,-15.85564167459209,0.9859827974521118,9,1.0199966430664062,2.6949996948242188,3.595001220703125,-0.7150001525878906,-2.5100021362304688,2,-0.042271449657799165,-1.810821399482437,78.5199966430664,2.377084036871662,78.30999755859375,-2.868120996679969,79.01000213623047,-0.042271449657799165
4661,2016-09-15,78.45999908447266,78.55000305175781,78.05999755859375,78.26000213623047,557622.0,-0.0010186125556673753,1.5789431416639896,-1.0,43.47828305767199,43.60043968788001,1.1975144648874192,1.160410928351368,2.4028178904352444,-0.8849896397675963,22.42634364240802,0.4900054931640625,-1.553106818450786,-1.061500167846674,-2.821121776941993,0.6981214412486452,-1.9413109723943336,-0.18168936329901442,2.439587943409606,27.24139654678,-17.32499875640124,0.8798108045476566,9,1.0999984741210938,2.7750015258789062,3.6750030517578125,-0.6349983215332031,-2.4799957275390625,3,-0.03237319583438558,-4.166571301417763,78.54000091552734,-1.810821399482437,78.5199966430664,2.377084036871662,78.30999755859375,-0.03237319583438558
4662,2016-09-16,77.81999969482422,78.75,77.81999969482422,78.23999786376953,1167513.0,-0.008157015002758228,-3.4285921889191644,-2.100022888532845,40.52084848282555,43.96064117787126,1.6365036751069653,1.8122014153004926,3.064933731382496,-0.2545030239456878,22.79414683979189,0.9300003051757812,-1.3005323855030042,-1.6499996185302734,-3.5472783655751954,0.2472791285146485,-2.5986389920527273,-0.7013602450078196,2.9204037787005603,8.333403975755521,-36.39568734405798,0.9486393735224603,9,1.7399978637695312,3.4150009155273438,4.512502670288086,0.005001068115234375,-3.470001220703125,4,-0.03482394108327014,1.5789431416639896,78.45999908447266,-4.166571301417763,78.54000091552734,-1.810821399482437,78.5199966430664,-0.03482394108327014
4663,2016-09-19,78.54000091552734,78.54000091552734,77.66999816894531,78.33000183105469,610867.0,0.009252136000085454,7.285776566757493,-0.5,41.734688872851606,43.499896738782844,0.7561675976074298,1.0291919491787382,2.351048341358535,-0.9398492446576086,23.207259299948102,0.8700027465820312,-0.8170393134611089,-0.8564983367919865,-2.7794163688599838,1.0664196952760108,-1.8179573528259851,0.10496067924201213,2.0475863458142527,48.33340397575552,4.846283775848157,0.961459016033998,9,0.7549972534179688,2.6949996948242188,3.947500228881836,-0.7150001525878906,-4.090003967285156,0,-0.03374078806962433,-3.4285921889191644,77.81999969482422,1.5789431416639896,78.45999908447266,-4.166571301417763,78.54000091552734,-0.03374078806962433
4664,2016-09-20,79.06999969482422,79.48999786376953,78.31999969482422,78.3499984741211,508266.0,0.00674813818587694,-2.0,3.4285921889191644,48.58045960874292,43.99707481259284,-0.04858004220774603,0.39915739270594486,1.861174751863473,-1.4437346440544871,23.46938035893884,1.1699981689453125,-0.657965571455577,-0.24999961853026775,-2.0913270642768254,1.5913278272162898,-1.1706633414035394,0.6706641043430039,1.3708840028215263,76.92317366097815,30.399149157675822,0.9206637228732755,9,0.16500091552734375,1.6100006103515625,3.5375022888183594,-1.2449989318847656,-4.6399993896484375,1,-0.03212344663375033,7.285776566757493,78.54000091552734,-3.4285921889191644,77.81999969482422,1.5789431416639896,78.45999908447266,-0.03212344663375033
4665,2016-09-21,78.80000305175781,79.75,78.80000305175781,79.75,411710.0,-0.0034146533970972337,1.0,-1.3194379688890772,56.20440462886992,44.112510679187146,-0.031115105159784662,0.5517383912525275,2.1660849538456546,-1.1374331636343697,23.609796235361493,0.9499969482421875,-0.5480770775109391,-0.4274963378906307,-2.1707647522098767,1.3157720764286154,-1.2991305450502466,0.44413786926898524,1.500045224739921,54.32711000256758,2.56406539656205,0.8716342071596196,9,0.3199958801269531,1.4799957275390625,3.8074989318847656,-0.9750022888183594,-4.069999694824219,2,-0.024111693557054004,-2.0,79.06999969482422,7.285776566757493,78.54000091552734,-3.4285921889191644,77.81999969482422,-0.024111693557054004
4666,2016-09-22,80.36000061035156,80.4800033569336,79.11000061035156,79.44999694824219,948218.0,0.01979692256571486,1.3825945042259875,-0.9579016688350279,51.08698131005816,44.80720693833597,-1.6940066763249035,-0.9996551942357712,0.6727433216776433,-2.6326850553331127,22.979700023726462,1.6800003051757812,-0.6040284966067873,1.0945011138915959,-0.7148372889118662,2.903839516695058,0.18983191248986486,1.999170315293327,-3.44000244140625,95.72944750796198,46.34795730862648,0.9046692014017343,9,-1.2849998474121094,-0.6350021362304688,2.4325008392333984,-2.5349998474121094,-6.150001525878906,3,-0.053882550997603085,1.0,78.80000305175781,-2.0,79.06999969482422,7.285776566757493,78.54000091552734,-0.053882550997603085
4667,2016-09-23,80.52999877929688,81.12000274658203,80.0,80.20999908447266,450925.0,0.002115457536761234,-2.0270431886837192,0.351646601160334,53.108101281222524,46.452061871389105,-1.8167718671147526,-1.158149288419267,0.5640466430657511,-2.7410819088707967,22.14538477573828,1.1200027465820312,-0.6054022048533909,1.219499206542963,-0.6709588610035553,3.1099572740894814,0.2742701727697039,2.1647282403162222,-3.538800506591798,82.89845842206638,35.112038031173526,0.9452290337732593,9,-1.1349983215332031,-1.0149993896484375,2.1450023651123047,-2.704998016357422,-6.959999084472656,4,-0.0565006269878775,1.3825945042259875,80.36000061035156,1.0,78.80000305175781,-2.0,79.06999969482422,-0.0565006269878775
4668,2016-09-26,78.31999969482422,80.13999938964844,78.31999969482422,80.0,575604.0,-0.02744317792093165,-1.1666659097824261,-5.250005960470162,36.10797868232023,46.097784946446595,0.4411911937813784,0.9991133365023188,2.7902984895327307,-0.4789927710870643,21.678532075860513,2.2099990844726562,-0.7874133233418661,-0.9244998931884822,-2.8581955922443427,1.0091958058673782,-1.8913477427164196,0.042347956339455095,-1.163649243164059,0.0,-41.559445738455565,0.9668478495279332,9,1.0750007629394531,1.2399978637695312,2.9650001525878906,-0.4949989318847656,-4.6100006103515625,0,-0.05068949484387553,-2.0270431886837192,80.52999877929688,1.3825945042259875,80.36000061035156,1.0,78.80000305175781,-0.05068949484387553
4669,2016-09-27,78.2300033569336,78.91000366210938,77.58999633789062,78.63999938964844,570919.0,-0.00114908501329547,1.7789493972807362,0.2440452132369971,37.41260202543666,45.359371994444395,0.5428081040701187,0.9877476051469785,2.8964815710543377,-0.3600531926100672,21.77262728636582,1.32000732421875,-0.7903091891045051,-0.9179962158203097,-2.8519537265322583,1.015961294891639,-1.884974971176291,0.048982539535671776,-0.9151068134765552,18.130477538714242,-18.712974454661445,0.966978755355976,9,1.1249961853027344,1.3249931335449219,3.029996871948242,-0.4050025939941406,-4.120002746582031,1,-0.04831913903217777,-1.1666659097824261,78.31999969482422,-2.0270431886837192,80.52999877929688,1.3825945042259875,80.36000061035156,-0.04831913903217777
4670,2016-09-28,78.16000366210938,78.94000244140625,78.08999633789062,78.33999633789062,346818.0,-0.0008947934529011103,-4.31241655540721,0.43901077429799584,39.43491810577127,44.91010922201097,0.6182524619622001,1.0169522267606226,2.9418909411548952,-0.2532398901538926,21.56717413818464,0.850006103515625,-0.6609217790730781,-0.9289962768554716,-2.9097225858945848,1.0517300321836416,-1.9193594313750282,0.061366877664084996,-0.6929028705273339,16.14748695116548,-17.272832440922723,0.9903631545195531,9,1.1949958801269531,1.3599929809570312,3.099996566772461,-0.3350028991699219,-4.660003662109375,2,-0.047722660979631404,1.7789493972807362,78.2300033569336,-1.1666659097824261,78.31999969482422,-2.0270431886837192,80.52999877929688,-0.047722660979631404
4671,2016-09-29,77.11000061035156,78.54000091552734,76.88999938964844,78.41000366210938,512468.0,-0.013434019991824031,1.1153898822332642,7.222533062054934,38.58172118046546,44.69465063285986,1.6278003340296436,2.1230362350560483,3.9507269026872223,0.8406184376151202,20.870261015152952,1.6500015258789062,-0.5787092083577079,-1.9454994201660156,-4.03890127552458,0.14790243519254886,-2.992200347845298,-0.8987984924867334,4.010002136230469,5.200970357210494,-30.18773308831591,1.0467009276792814,9,1.8950004577636719,2.05999755859375,4.149999618530273,0.7150001525878906,-2.2399978637695312,3,-0.03086496219140822,-4.31241655540721,78.16000366210938,1.7789493972807362,78.2300033569336,-1.1666659097824261,78.31999969482422,-0.03086496219140822
4672,2016-09-30,77.76000213623047,77.83000183105469,75.30999755859375,76.26000213623047,755784.0,0.008429535997068083,2.0731770857562872,-1.153843445191732,46.67475425867071,45.24354678683976,1.0821978064837339,1.35008324931907,3.2669074810394676,0.24684042229232261,20.879806762480378,2.5200042724609375,-0.5481254285397483,-1.1734981536865234,-3.27045518074803,0.9234588733749831,-2.2219766672172767,-0.12501964015577016,3.2754005432128963,50.72471322649026,12.464191859039381,1.0484785135307566,9,0.4549980163574219,0.6199951171875,3.499998092651367,0.06499862670898438,-2.7600021362304688,4,-0.045653330172733764,1.1153898822332642,77.11000061035156,-4.31241655540721,78.16000366210938,1.7789493972807362,78.2300033569336,-0.045653330172733764
4673,2016-10-04,77.1500015258789,78.01000213623047,76.88999938964844,78.01000213623047,750939.0,-0.007844657839423452,1.6046557016376573,-0.573333740234375,42.099219108865405,44.523408953520025,1.6475492012774993,1.8236056788386463,3.8324031426866725,0.9207861720001205,21.32913656807167,1.1200027465820312,-0.5200234036777402,-1.6374988555908203,-3.8066487813507877,0.531651070169147,-2.722073818470804,-0.5529238927108366,3.6563849487304765,50.68874634293977,10.446670226924986,1.0845749628799843,10,1.0649986267089844,1.2299957275390625,3.832498550415039,0.6749992370605469,0.220001220703125,1,-0.04640313363900361,2.0731770857562872,77.76000213623047,1.1153898822332642,77.11000061035156,-4.31241655540721,78.16000366210938,-0.04640313363900361
4674,2016-10-05,76.08999633789062,76.87000274658203,76.06999969482422,76.7300033569336,391228.0,-0.013739535541457126,-1.3529490962537445,0.744193680026969,37.384115300512526,42.43226569481366,2.503675146676102,2.649274061849866,4.814358631693565,2.055987359458669,22.266478159793092,1.0800018310546875,-0.4282370895009535,-2.4625038146972713,-4.734149250186491,-0.19085837920805204,-3.598326532441888,-1.3266810969526546,4.496534580078134,21.487540774119786,-19.489167149426173,1.135822717744613,10,2.1250038146972656,2.2900009155273438,4.692502975463867,1.7350044250488281,-2.42999267578125,2,-0.03127871425895701,1.6046557016376573,77.1500015258789,2.0731770857562872,77.76000213623047,1.1153898822332642,77.11000061035156,-0.03127871425895701
4675,2016-10-06,75.37000274658203,76.48999786376953,74.91999816894531,76.48999786376953,562962.0,-0.009462394873977154,1.80358310626703,1.7499731782040124,35.07246825505642,40.65287535536902,3.0016075471913695,3.1346122140132167,5.450195558944273,2.836736255665869,23.323669225686807,1.5699996948242188,-0.4221125860809991,-2.931497573852539,-5.444773467349918,-0.4182216803551597,-4.188135520601222,-1.6748596271038565,5.005466837011724,12.431056248827668,-29.03211354871393,1.2566379467486866,10,2.6499977111816406,2.8149948120117188,5.13499641418457,2.454998016357422,-2.0300064086914062,3,-0.01671755460149038,-1.3529490962537445,76.08999633789062,1.6046557016376573,77.1500015258789,2.0731770857562872,77.76000213623047,-0.01671755460149038
4676,2016-10-07,74.4000015258789,75.52999877929688,74.3499984741211,75.48999786376953,921855.0,-0.012869857839392429,1.017097695527994,0.9732152588555858,33.98876163697773,38.52850428378627,3.394212842334241,3.871510187065894,6.303690539125853,3.8667802697188733,24.193665269177643,1.1800003051757812,-0.5764934083305491,-3.6274990081787166,-6.57376023477029,-0.6812377815871429,-5.100629621474496,-2.154368394882937,5.648139772835947,1.3662022329506134,-42.4581825738137,1.4731306132957867,10,2.8449974060058594,3.4999961853027344,5.999998092651367,3.424999237060547,-2.1399993896484375,4,-0.012096794454578785,1.80358310626703,75.37000274658203,-1.3529490962537445,76.08999633789062,1.6046557016376573,77.1500015258789,-0.012096794454578785
4677,2016-10-10,75.30999755859375,75.43000030517578,73.81999969482422,74.26000213623047,615264.0,0.012231129221123904,1.4961232057628502,-0.9633017890640312,35.14256175289577,38.42123573607243,1.8616646203471987,2.8144023056548946,5.296966064271771,2.995743658864555,24.84946959555129,1.6100006103515625,-0.7888632079231002,-2.5325027465820256,-5.676994123825764,0.6119886306617133,-4.104748435203902,-0.960257057960149,4.282292314153608,35.560787484158546,-7.375437049410344,1.572245688621872,10,1.0700035095214844,2.325000762939453,5.11250114440918,2.515003204345703,-3.6899948120117188,0,-0.005842448894907815,1.017097695527994,74.4000015258789,1.80358310626703,75.37000274658203,-1.3529490962537445,76.08999633789062,-0.005842448894907815
4678,2016-10-11,74.87999725341797,75.91000366210938,74.66000366210938,75.25,510869.0,-0.005709737340533372,-2.0864581272900242,-0.35238510445049953,30.54778683577446,37.65847849277663,1.9583232345896704,3.134992801287467,5.617766567698965,3.4586066916683222,24.889867441961826,1.25,-1.1042118024560068,-2.7910030364990206,-6.191832630257053,0.6098265572590122,-4.491417833378037,-1.0905882396200042,4.13506360153707,34.75398354053581,-3.722712801736151,1.700414796879015,10,1.5000038146972656,2.7550010681152344,5.542501449584961,2.9450035095214844,-2.3600006103515625,1,0.0016026008411285098,1.4961232057628502,75.30999755859375,1.017097695527994,74.4000015258789,1.80358310626703,75.37000274658203,0.0016026008411285098
4679,2016-10-12,74.75,74.98999786376953,74.51000213623047,74.91999816894531,510106.0,-0.001736074495008566,2.096771017916913,0.45945110006804546,30.950108160948076,36.71572183224072,1.7240741645991164,3.1284680318416918,5.618038365819146,3.60938830176093,25.53305363797731,0.4799957275390625,-1.4952114964636678,-2.7325004577636776,-6.346438484758451,0.8814375692310961,-4.539469471261057,-0.9255314442662979,3.745554738941962,34.831495990993304,-1.5724734298038854,1.8069690134973841,10,1.4300003051757812,2.884998321533203,5.597499847412109,3.075000762939453,-1.410003662109375,2,0.03505020396765257,-2.0864581272900242,74.87999725341797,1.4961232057628502,75.30999755859375,1.017097695527994,74.4000015258789,0.03505020396765257
4680,2016-10-13,75.22000122070312,75.22000122070312,74.01000213623047,74.44999694824219,596460.0,0.0062876417485366876,2.1428373263579257,-4.529485683511354,23.060780885874095,34.99117291061946,0.8863896989574016,2.526523999809612,5.047855774784352,3.1382067657715993,26.274610865531784,1.2099990844726562,-1.5589468186351922,-2.096499252319333,-5.809551025383243,1.6165525207445768,-3.953025138851288,-0.23997336578737816,2.80799801382706,66.98559178801274,36.51260726555229,1.8565258865319547,10,0.6949996948242188,2.25,5.18499755859375,3.9650001525878906,-2.2700042724609375,3,-0.020739132322220466,2.096771017916913,74.75,-2.0864581272900242,74.87999725341797,1.4961232057628502,75.30999755859375,-0.020739132322220466
4681,2016-10-14,75.91999816894531,76.16999816894531,74.62999725341797,75.29000091552734,592946.0,0.009305994906704695,1.725671962244533,0.8181737114321384,27.11020733483143,32.81733436352621,-0.0001797633066189519,1.7143767538735517,4.224087130689128,2.4337430937606257,26.54203386234236,1.5400009155273438,-1.6351430304340795,-1.2695022583007756,-4.9916162122186165,2.4526116956170654,-3.130559235259696,0.5915547186581449,1.6872011116142716,89.36169522010006,62.813609490041046,1.861056976958923,10,-0.00499725341796875,1.5500030517578125,4.4850006103515625,3.920001983642578,-2.9199981689453125,4,-0.033983165085349376,2.1428373263579257,75.22000122070312,2.096771017916913,74.75,-2.0864581272900242,74.87999725341797,-0.033983165085349376
4682,2016-10-17,75.11000061035156,76.37000274658203,75.0,76.08000183105469,485242.0,-0.010669093494855675,-1.3025209006513823,-1.5396911898274297,31.487874353326717,31.638296057355248,0.4407315272495538,2.4358241557071096,4.878039045036303,3.2250979259627286,26.64990139499823,1.3700027465820312,-1.7720690426571934,-1.9439998626708928,-5.765454911220857,1.8774551858790716,-3.854727386945868,-0.0332723383959177,2.1184787116344808,46.61009278117221,16.01383382592283,1.9107275242749804,10,0.2350006103515625,2.3600006103515625,5.2949981689453125,5.900001525878906,-2.9199981689453125,0,-0.03794432766557998,1.725671962244533,75.91999816894531,2.1428373263579257,75.22000122070312,2.096771017916913,74.75,-0.03794432766557998
4683,2016-10-18,75.88999938964844,76.05000305175781,75.4800033569336,75.4800033569336,646456.0,0.01038475266886607,-1.7805132213104078,-0.4226757904672015,37.49996943349257,31.651168738797477,-0.5998781271220821,1.5253184511697384,3.9468738540287376,2.426651317706529,26.690728870319134,0.94000244140625,-1.8163749525274966,-1.031501007080081,-4.819634544742712,2.75663253058255,-2.9255677759114036,0.8625657617512417,0.9976319696214233,79.66087996637896,45.5261121476142,1.8940667688313182,10,-0.7350006103515625,1.5800018310546875,4.5149993896484375,5.120002746582031,-3.589996337890625,1,-0.05626560386623014,-1.3025209006513823,75.11000061035156,1.725671962244533,75.91999816894531,2.1428373263579257,75.22000122070312,-0.05626560386623014
4684,2016-10-19,76.52999877929688,76.6500015258789,75.62999725341797,75.8499984741211,475949.0,0.008433250689098504,1.2173866171311998,1.658553378365805,41.79251719496229,32.397840843231464,-1.3085024855035812,0.7223047145079988,3.081045123285179,1.7813186431940835,27.338205661961705,1.0200042724609375,-1.9922359954675812,-0.26450157165527344,-3.9172419595377193,3.3882388162271724,-2.0908717655964892,1.5618686222859424,-2.7099990844726562,95.45444036644221,56.60533912830658,1.82637019394122,10,-1.2949981689453125,0.94000244140625,3.875,4.480003356933594,-3.0999984741210938,2,-0.052397781264766796,-1.7805132213104078,75.88999938964844,-1.3025209006513823,75.11000061035156,1.725671962244533,75.91999816894531,-0.052397781264766796
4685,2016-10-20,76.9000015258789,77.12000274658203,75.98999786376953,76.80999755859375,587849.0,0.004834741310385748,3.2641178079431112,0.13235871601835542,48.86486887740585,34.05074164772347,-1.6077202321010873,0.21361224230930986,2.536759460690007,1.414466898960768,28.0866886289027,1.1300048828125,-2.078225031938885,0.20050125122070028,-3.3293868563268205,3.730389358768221,-1.5644428025530601,1.9654453049944607,-3.023401794433596,91.16462910193952,46.07398691654703,1.7649440537737624,10,-1.4300003051757812,0.5699996948242188,3.5049972534179688,4.1100006103515625,-2.6399993896484375,3,-0.04629395471195463,1.2173866171311998,76.52999877929688,-1.7805132213104078,75.88999938964844,-1.3025209006513823,75.11000061035156,-0.04629395471195463
4686,2016-10-21,76.02999877929688,77.05000305175781,76.02999877929688,77.05000305175781,481847.0,-0.01131342951000136,1.0,-11.332881240993473,40.86586838600735,34.68666460695809,-0.5388531951119546,0.7827199353717589,3.1894400668447958,2.292014173233426,29.437958347614344,1.0200042724609375,-2.0457391892092716,-0.45300140380859943,-3.541078526444821,2.635075718827622,-1.9970399651267172,1.0910371575095184,-2.023662927246093,48.584785135655494,4.033035855467233,1.5440385613181118,10,-0.464996337890625,1.44000244140625,4.367500305175781,4.980003356933594,-2.4199981689453125,4,-0.040510349605495155,3.2641178079431112,76.9000015258789,1.2173866171311998,76.52999877929688,-1.7805132213104078,75.88999938964844,-0.040510349605495155
4687,2016-10-24,75.9800033569336,76.98999786376953,75.87999725341797,76.38999938964844,465272.0,-0.0006575749462841562,-2.6392971046213494,0.4019552111538289,43.4343451641906,36.11850442122655,-0.4289291793259906,0.4999986159185852,3.026078264402571,2.364029865288046,31.35680615060854,1.1100006103515625,-1.918651537693222,-0.27549705505370525,-2.7093258234239386,2.158331713316528,-1.492411439238822,0.9414173291314114,-1.8491208291015653,30.487816224564803,-12.738745325494186,1.2169143841851149,10,-0.41500091552734375,1.4899978637695312,4.4174957275390625,5.029998779296875,-1.9800033569335938,0,-0.03922089004042739,1.0,76.02999877929688,3.2641178079431112,76.9000015258789,1.2173866171311998,76.52999877929688,-0.03922089004042739
4688,2016-10-25,74.3499984741211,76.22000122070312,74.29000091552734,76.05999755859375,756271.0,-0.021453077267648668,-1.1092966343006991,4.170769831965612,40.82278455544637,37.21546846505969,1.2493742087302735,1.9155420188809273,4.430024732465142,4.002329269072959,32.68518789745165,1.9300003051757812,-1.728291091314901,-1.7070018768310575,-4.078653160865898,0.6646494072037825,-2.8928275188484776,-0.5211762348136375,-0.0995511375390663,2.1200537022758765,-42.04468728461567,1.1858256420174234,10,1.2150039672851562,3.1200027465820312,6.0475006103515625,6.935001373291016,-0.75,1,-0.029051729348275268,-2.6392971046213494,75.9800033569336,1.0,76.02999877929688,3.2641178079431112,76.9000015258789,-0.029051729348275268
4689,2016-10-26,74.44999694824219,74.55999755859375,74.0999984741211,74.22000122070312,529950.0,0.0013449694172609217,1.0444542402766945,-0.13450049747248286,44.808089575707164,39.631836097263374,1.2318915922900118,1.599860671077053,4.131417374531978,3.900433343784087,33.74176282771504,0.45999908447265625,-1.6075258243483006,-1.4180030822753906,-3.6594106316741914,0.8234044671234102,-2.538706856974784,-0.2972993075759973,2.6700057983398438,11.589337052026334,-35.078027062921834,1.120703774699399,10,1.160003662109375,3.0200042724609375,5.81500244140625,6.835002899169922,-2.1399993896484375,2,-0.028878361109659356,-1.1092966343006991,74.3499984741211,-2.6392971046213494,75.9800033569336,1.0,76.02999877929688,-0.028878361109659356
4690,2016-10-27,74.43000030517578,75.80000305175781,73.08000183105469,75.5999984741211,798853.0,-0.00026859159014214207,2.464953543521362,-5.087043057122006,50.189625937278755,42.19621594197974,1.2606082572854973,1.3977503150326953,3.9997360625917793,3.926380567240983,34.49314498801031,2.720001220703125,-1.388605785757278,-1.2514995574951229,-3.30255722419453,0.799558109204284,-2.2770283908448192,-0.22597072414542652,2.629602355957033,34.00498889221994,-17.632885409033918,1.025528833349701,10,0.6700019836425781,2.670001983642578,5.527500152587891,6.854999542236328,-1.8000030517578125,3,-0.013435442642749318,1.0444542402766945,74.44999694824219,-1.1092966343006991,74.3499984741211,-2.6392971046213494,75.9800033569336,-0.013435442642749318
4691,2016-10-28,74.7300033569336,76.05999755859375,73.48999786376953,74.29000091552734,792318.0,0.004030673794541917,-1.5195969901416668,-0.3760710512930866,46.027434483839784,43.81172262314786,0.8650187548017954,0.9594954987871631,3.5461572020042667,3.6427552853800904,34.61985249375316,2.5699996948242188,-1.1495793792140603,-0.8324966430664062,-2.8094155770906895,1.144422290957877,-1.8209561100785407,0.15596282394572825,2.170415270996102,42.19957033391806,-10.998053014427683,0.9884594670121398,10,0.3699989318847656,2.3699989318847656,4.969995498657227,6.554996490478516,-1.7100067138671875,4,-0.006289324228426096,2.464953543521362,74.43000030517578,1.0444542402766945,74.44999694824219,-1.1092966343006991,74.3499984741211,-0.006289324228426096
4692,2016-10-31,74.20999908447266,74.54000091552734,73.26000213623047,74.41999816894531,828149.0,-0.006958440373369679,4.688825593815167,-0.47726799833541406,45.46685910499659,44.6969325866483,1.3901178553558822,1.2647503952940866,4.0004129814415705,4.210289903359552,34.136605248017446,1.470001220703125,-0.879306100596267,-1.1750007629394474,-2.9481399503387706,0.5981384244598758,-2.061570356639109,-0.28843116923978585,2.5376028715820382,35.9871806709009,-18.736119763677323,0.8865695936996596,10,0.8900032043457031,2.890003204345703,5.190000534057617,7.075000762939453,0.7000045776367188,0,-0.008085143262677064,-1.5195969901416668,74.7300033569336,2.464953543521362,74.43000030517578,1.0444542402766945,74.44999694824219,-0.008085143262677064
4693,2016-11-01,73.56999969482422,74.38999938964844,73.5,74.27999877929688,736907.0,-0.008624166521278731,-1.094119970200429,3.380962761126249,42.53164508063496,44.7790579072786,1.8622526436775502,1.7104911005027361,4.5284753312116095,4.913102439924529,33.77245217617963,0.8899993896484375,-0.7049684243921917,-1.636000061035162,-3.381507450298315,0.10950732822799125,-2.5087537556667456,-0.7632463664035782,3.030898256230472,16.442904908933574,-39.111310576400555,0.8727536946315789,11,1.5300025939941406,3.0400009155273438,5.885000228881836,7.715000152587891,0.4199981689453125,1,0.005844777857271444,4.688825593815167,74.20999908447266,-1.5195969901416668,74.7300033569336,2.464953543521362,74.43000030517578,0.005844777857271444
4694,2016-11-02,73.70999908447266,74.33000183105469,73.20999908447266,73.58000183105469,565226.0,0.0019029412835280812,-1.5747108293213368,-0.18309495922029637,40.026405567341754,43.79700642838259,1.4306134737742298,1.4577876437421367,4.256837552158061,4.838166384451199,33.12705430445716,1.1200027465820312,-0.5513780247886189,-1.3770008087158203,-3.1918883606218174,0.43788674319017673,-2.284444584668819,-0.4695570327628218,2.75006302178204,21.14087774005745,-31.605498486510914,0.9074437759530013,11,1.3550033569335938,2.3000030517578125,5.767499923706055,7.575000762939453,1.160003662109375,2,-0.0014923431246485208,-1.094119970200429,73.56999969482422,4.688825593815167,74.20999908447266,-1.5195969901416668,74.7300033569336,-0.0014923431246485208
4695,2016-11-03,74.11000061035156,74.54000091552734,73.5999984741211,73.76000213623047,697392.0,0.005426692861853155,-1.8059531536455664,2.692352837607841,37.5516059498748,43.428755046590084,0.6629466289490722,1.0103511597952206,3.7255195966900203,4.508450109001217,31.96151040921719,0.94000244140625,-0.5007992454387704,-0.9139991760253849,-2.7744284778276125,0.9464301257768426,-1.8442138269265058,0.016215474875735936,2.2148590848951386,31.579017815315012,-15.85269134126446,0.9302146509011155,11,0.9249992370605469,1.9000015258789062,5.344997406005859,7.174999237060547,3.4300003051757812,3,-0.024288261191923288,-1.5747108293213368,73.70999908447266,-1.094119970200429,73.56999969482422,4.688825593815167,74.20999908447266,-0.024288261191923288
4696,2016-11-04,73.5,73.83000183105469,73.16000366210938,73.68000030517578,679470.0,-0.008231016129102042,1.7916395136295,-0.5142888283378747,38.61386886519618,42.89314656892404,0.9793108628640681,1.6332039973315489,4.228257972289981,5.194045675692919,30.64112979948217,0.9499969482421875,-0.5674315761689144,-1.4789997100830021,-3.443601612744132,0.48560219257812776,-2.461300661413574,-0.4966987587524301,2.6950653806790257,24.63746482455122,-21.95227335966801,0.9823009513305652,11,1.1500015258789062,2.3100013732910156,5.937498092651367,7.784999847412109,4.129997253417969,4,-0.011836772062340573,-1.8059531536455664,74.11000061035156,-1.5747108293213368,73.70999908447266,-1.094119970200429,73.56999969482422,-0.011836772062340573
4697,2016-11-07,74.87000274658203,74.98999786376953,74.27999877929688,74.54000091552734,602105.0,0.018639493150775843,1.4912595368759203,-1.833340397575552,43.34206827999239,43.173066982762485,-0.6310672794745642,0.24089881911110922,2.763733929365941,3.900867260124585,28.70508342231063,1.4899978637695312,-0.7353693082538939,-0.08699722290039347,-2.0458383954370447,1.8718439496362578,-1.066417809168712,0.892423363367925,1.2004600921120243,93.44286899495958,48.92814646723576,0.9794205862683233,11,-0.3000030517578125,0.6749992370605469,4.217496871948242,6.399997711181641,3.4599990844726562,0,-0.02470957707558097,1.7916395136295,73.5,-1.8059531536455664,74.11000061035156,-1.5747108293213368,73.70999908447266,-0.02470957707558097
4698,2016-11-08,75.0,75.9800033569336,74.55999755859375,74.88999938964844,639170.0,0.001736306246147512,-2.688306283811902,0.3333333333333333,39.3007215370596,42.56113720069053,-0.7366299844984923,0.12685684801452624,2.5384546865979303,3.8240020769707996,26.819721127754846,1.4200057983398438,-0.7564579242309577,0.036999893188479405,-1.9215832984231156,1.9955830848000744,-0.942291702617311,1.0162914889942698,-1.9199981689453125,65.248104149363,26.054263081821972,0.9792915958057962,11,-0.43000030517578125,0.5450019836425781,3.2974987030029297,5.479999542236328,2.0500030517578125,1,-0.0011999511718749911,1.4912595368759203,74.87000274658203,1.7916395136295,73.5,-1.8059531536455664,74.11000061035156,-0.0011999511718749911
4699,2016-11-09,77.37000274658203,77.37000274658203,74.1500015258789,74.3499984741211,1603074.0,0.031600036621093786,1.132448122716869,27.454431960049938,52.56831011164752,42.82543544228706,-2.960163810593727,-2.1468688517820453,0.08198122472558111,1.5152250800208549,25.10464054539713,3.220001220703125,-0.7582401316430207,2.2760025024414006,0.04576529506886118,4.50623970981394,1.1608838987551309,3.3911211061276703,-4.232000885009768,100.0,64.5967110852593,1.115118603686273,11,-2.104999542236328,-2.145000457763672,0.9274959564208984,3.109996795654297,1.0999984741210938,2,-0.043686244834233445,-2.688306283811902,75.0,1.4912595368759203,74.87000274658203,1.7916395136295,73.5,-0.043686244834233445
4700,2016-11-10,73.66000366210938,77.7699966430664,72.29000091552734,77.5,1674714.0,-0.04795138881698635,1.5022870819064473,-1.2715201673411851,40.116788859943725,42.168697039631944,0.7030590593873995,1.5181005887903325,3.6870515729953723,5.248892177051616,22.89612208684602,5.4799957275390625,-0.6932732053168564,-1.3559967041015568,-3.6750296621523972,0.9630362539492836,-2.515513183126984,-0.1964802250761295,3.7099990844726562,25.000069611318242,-8.37497978446056,1.159516479025423,11,1.3699951171875,1.3699951171875,4.637495040893555,6.819995880126953,5.2599945068359375,3,0.016426812711320515,1.132448122716869,77.37000274658203,-2.688306283811902,75.0,1.4912595368759203,74.87000274658203,0.016426812711320515
4701,2016-11-11,73.33999633789062,73.98999786376953,72.98999786376953,73.66000366210938,646907.0,-0.004344383767433402,1.040825223822499,0.08333532015672063,39.233265606476884,41.476075539796426,0.8997800580398376,1.723262784822495,3.9465393229171895,5.5853584914985674,21.41272531845286,1.0,-0.6951319272253187,-1.547003936767581,-3.9401541548817107,0.8461462813465488,-2.743579045824646,-0.3504288277105161,4.430000305175781,19.160515346511218,-13.977475209834822,1.1965751090570647,11,1.69000244140625,1.69000244140625,4.762502670288086,6.945003509521484,6.120002746582031,4,0.05726758641064755,1.5022870819064473,73.66000366210938,1.132448122716869,77.37000274658203,-2.688306283811902,75.0,0.05726758641064755
4702,2016-11-14,72.26000213623047,73.8499984741211,71.95999908447266,73.83000183105469,837431.0,-0.014725855680226996,1.3478355645065752,4.906136753766927,41.07602416907406,41.314339882956325,1.8708143929609804,2.718155951416918,4.874200830748393,6.710666637575102,20.236765398389146,1.8899993896484375,-0.7865100569684955,-2.4844982147216825,-5.146089086249148,0.17709265680578312,-3.8152936504854154,-1.1537027789579497,5.5099945068359375,5.163565883329306,-30.58031221694616,1.3307954357637326,11,2.6049957275390625,2.6049957275390625,5.312496185302734,7.739997863769531,8.30999755859375,0,0.07431490393625428,1.040825223822499,73.33999633789062,1.5022870819064473,73.66000366210938,1.132448122716869,77.37000274658203,0.07431490393625428
4703,2016-11-15,71.62000274658203,72.97000122070312,70.69000244140625,72.97000122070312,1138607.0,-0.008856896910158674,2.377779787167909,0.859871806709009,38.44901045257539,41.13907375909339,2.46426118606783,3.185160603132374,5.355480748789773,7.396390940331244,19.232500279596593,2.279998779296875,-0.8898610063129411,-2.9109977722168026,-5.855680295024456,0.033684750590850854,-4.383339033620629,-1.4386565108129759,5.917593994140631,13.135608288460315,-24.6035176154454,1.472341261403829,11,2.609996795654297,2.609996795654297,5.3874969482421875,8.114997863769531,9.459999084472656,1,0.09368889733521946,1.3478355645065752,72.26000213623047,1.040825223822499,73.33999633789062,1.5022870819064473,73.66000366210938,0.09368889733521946
4704,2016-11-16,72.5199966430664,72.81999969482422,71.79000091552734,71.95999908447266,722785.0,0.01256623655361877,-1.28890169882337,-0.414813475221394,42.72656910962151,41.71406966573191,1.5396213082125172,2.0757697647229065,4.2807415941876314,6.494808657020471,18.707263799889194,1.1999969482421875,-0.9375645355269597,-1.8105037689208956,-4.728041436443746,1.107033898601955,-3.269272602682321,-0.3517349351594703,4.606744439697266,25.84739689802358,-11.853325154514916,1.458768833761426,11,1.7100028991699219,1.7100028991699219,4.4875030517578125,7.215003967285156,8.890007019042969,2,0.06246561801412498,2.377779787167909,71.62000274658203,1.3478355645065752,72.26000213623047,1.040825223822499,73.33999633789062,0.06246561801412498
4705,2016-11-17,73.33999633789062,73.4800033569336,71.83999633789062,72.37000274658203,830915.0,0.011307221908188225,1.6239952148729562,1.7321389645776566,44.908399766814426,42.413461988133946,0.6692933810545725,1.0280997358817388,3.304817458296,5.658812178236502,18.38247806375255,1.6400070190429688,-0.8879008557864694,-0.8125038146972656,-3.4948909760580023,1.869883346663471,-2.153697395377634,0.5286897659831027,3.4005404263916006,80.30295674127301,41.38794650786426,1.3411935806803656,11,0.8900032043457031,0.8900032043457031,3.567502975463867,6.3950042724609375,8.050003051757812,3,0.06994825659900017,-1.28890169882337,72.5199966430664,2.377779787167909,71.62000274658203,1.3478355645065752,72.26000213623047,0.06994825659900017
4706,2016-11-18,72.94999694824219,73.9800033569336,72.94999694824219,73.9000015258789,645557.0,-0.005317690334366021,-1.1684240959211043,-0.9793926332596606,45.34022762913684,42.63547969359444,1.0874245176512858,1.2390487176581928,3.5475871643231756,6.029107152855431,17.913848978673364,1.0300064086914062,-0.8354364822560143,-1.0485031127929716,-3.62874775625356,1.5317415306676168,-2.3386254345232658,0.24161920893732258,3.427507756667481,68.69282303751852,28.19267013220106,1.2901223217302926,11,1.2800025939941406,1.2800025939941406,3.742504119873047,6.785003662109375,8.800003051757812,4,0.08183689472857458,1.6239952148729562,73.33999633789062,-1.28890169882337,72.5199966430664,2.377779787167909,71.62000274658203,0.08183689472857458
4707,2016-11-21,73.0,73.19999694824219,72.12999725341797,73.05999755859375,590686.0,0.0006854428217906161,5.29418364599228,0.06315502051895695,47.79582489802397,43.579380067034926,0.8317314068910235,1.005918294361365,3.3759467455817003,5.957414600963062,17.49518235981315,1.0699996948242188,-0.7934282788401674,-0.8494998931884794,-3.2882451510434123,1.5892453646664535,-2.068872522115953,0.36987273573899415,3.0362545690994693,70.21267221208319,25.567752205352747,1.219372628927469,11,1.2299995422363281,1.2299995422363281,3.6925010681152344,6.7350006103515625,8.480003356933594,0,0.08849313814346105,-1.1684240959211043,72.94999694824219,1.6239952148729562,73.33999633789062,-1.28890169882337,72.5199966430664,0.08849313814346105
4708,2016-11-22,72.19000244140625,73.58000183105469,72.06999969482422,73.5,623397.0,-0.011095856967037632,1.054422969129523,21.83418107833164,44.411776420568174,42.67309854580388,1.3423783258647006,1.7347382052613938,4.07495348812715,6.736960285461038,16.10931783818273,1.5100021362304688,-0.7381430376760534,-1.5514976501464872,-4.086336018304607,0.9833407180116325,-2.818916834225547,-0.28407846606742737,3.5254770000316284,18.26488949583345,-28.140586105332567,1.2674191840790605,11,2.039997100830078,2.039997100830078,4.217498779296875,7.5449981689453125,9.389999389648438,1,0.11608251793895819,5.29418364599228,73.0,-1.1684240959211043,72.94999694824219,1.6239952148729562,73.33999633789062,0.11608251793895819
4709,2016-11-23,72.30000305175781,72.94000244140625,71.88999938964844,72.43000030517578,579143.0,0.0015237651562742816,-1.210522088998466,0.09923472953454783,43.200608975975705,43.01574522536299,0.48898941582942257,1.5340587635920997,3.846181954323285,6.602107484071439,14.59459914064929,1.0500030517578125,-0.8263950358481083,-1.3339973449706974,-3.9240795874086274,1.2560848974672325,-2.6290384661896695,-0.03895622375172536,3.1139477696781626,21.495570331021945,-25.67887718548088,1.2950411212189668,11,0.039997100830078125,1.9299964904785156,4.0124969482421875,7.43499755859375,8.149993896484375,2,0.12143842888929735,1.054422969129523,72.19000244140625,5.29418364599228,73.0,-1.1684240959211043,72.94999694824219,0.12143842888929735
4710,2016-11-24,73.43000030517578,73.93000030517578,72.38999938964844,72.62999725341797,584347.0,0.015629283619933432,-1.4062537252938512,-6.153999647866659,49.74692796756264,44.18392993215029,-0.7566329029497467,0.3428825304463601,2.6074507489556993,5.474333956233252,13.849810478453817,1.6299972534179688,-0.8793620330147007,-0.15400009155273153,-2.7178581543955147,2.4098579712900516,-1.4359291229741302,1.1279289398686672,1.700513613458412,73.68411446260326,22.681565856043377,1.2819290314213942,11,-1.0949974060058594,0.7999992370605469,2.9225006103515625,6.305000305175781,8.769996643066406,3,0.10867497376778723,-1.210522088998466,72.30000305175781,1.054422969129523,72.19000244140625,5.29418364599228,73.0,0.10867497376778723
4711,2016-11-25,74.26000213623047,74.44000244140625,73.08000183105469,73.5,483674.0,0.01130330692639503,1.4285665628980728,0.9499990463293215,47.705037928845094,44.920487016569304,-1.611918222050008,-0.5524609681762058,1.6786968939200335,4.637193972179233,13.170828253739808,1.3600006103515625,-1.2406103907752595,0.6995018005371065,-1.828493423478065,3.227497024552278,-0.5644958114704792,1.9634994125446923,0.6040810937700485,92.94117295068725,45.35283444387415,1.2639976120075835,11,-1.6949996948242188,-0.030002593994140625,2.2099990844726562,5.474998474121094,7.0,4,0.09601396509978466,-1.4062537252938512,73.43000030517578,-1.210522088998466,72.30000305175781,1.054422969129523,72.19000244140625,0.09601396509978466
4712,2016-11-28,73.61000061035156,74.23999786376953,73.44999694824219,74.01000213623047,430246.0,-0.008753050190955736,-1.1944200141989765,-0.526316317823621,44.96741623685711,45.64475432593394,-0.8384532364261759,0.05300291782216959,2.2409895183131567,5.253531828007425,12.31993143581453,0.8100051879882812,-1.1852667651583886,0.07950019836425781,-2.430216122117301,2.5892165188458165,-1.1753579618765144,1.33435835860503,1.0036377723332919,67.4509475397476,21.183669035672423,1.2548581602407787,11,-0.4949989318847656,0.6199989318847656,2.907501220703125,6.075000762939453,7.260002136230469,0,0.1105827920412179,1.4285665628980728,74.26000213623047,-1.4062537252938512,73.43000030517578,-1.210522088998466,72.30000305175781,0.1105827920412179
4713,2016-11-29,74.0,74.0,73.1500015258789,73.55000305175781,465421.0,0.005298184844649834,2.7777966159167202,-1.1249880791165194,35.75653255134688,44.870305819458984,-0.9558661382701672,-0.31951171927558164,1.7427933440688577,4.819500184590538,11.484622420295459,0.8499984741210938,-1.0790471207064911,0.44799957275390057,-2.070493531457487,2.966492676965288,-0.8112469793517931,1.7072461248595943,0.44000244140625,82.74502294799451,41.48694439442681,1.2592465521056937,11,-0.8600006103515625,0.22999954223632812,2.5175018310546875,5.685001373291016,6.540000915527344,1,0.10108112644504863,-1.1944200141989765,73.61000061035156,1.4285665628980728,74.26000213623047,-1.4062537252938512,73.43000030517578,0.10108112644504863
4714,2016-11-30,73.5999984741211,74.38999938964844,73.5999984741211,74.08000183105469,835559.0,-0.005405426025390625,-2.2916474608598905,-1.0666813604150418,49.64785673925639,45.39691214973031,-0.4319831580778555,0.07570787885950381,2.010633190528921,5.1864282008516795,10.388340914417178,0.7900009155273438,-0.9279818430975553,0.05349807739257528,-2.464022462675871,2.5710186174610214,-1.205262192641655,1.3122583474268055,-2.9099960327148438,59.02425771684195,15.06070092159711,1.2587602700342237,11,-0.43499755859375,0.6300010681152344,2.9175033569335938,6.085002899169922,7.0,2,0.10842396090184003,2.7777966159167202,74.0,-1.1944200141989765,73.61000061035156,1.4285665628980728,74.26000213623047,0.10842396090184003
4715,2016-12-01,72.30999755859375,73.33999633789062,71.95999908447266,73.29000091552734,620210.0,-0.017527186715648235,1.555564189690372,2.041659381705476,44.57323583133956,45.31169083886394,0.7784051229409243,1.2900862028344875,3.1594617462371986,6.434081438835918,9.750311280478641,1.6399993896484375,-0.6998154374178114,-1.1465026855468778,-3.7075253907858894,1.4145200196921337,-2.4270140381663765,0.13400866707262082,-1.545995178222654,14.112822595282704,-31.625445596228662,1.280511352619503,12,0.8550033569335938,1.9200019836425781,4.230003356933594,7.375003814697266,2.8000030517578125,3,0.112570870757567,-2.2916474608598905,73.5999984741211,2.7777966159167202,74.0,-1.1944200141989765,73.61000061035156,0.112570870757567
4716,2016-12-02,72.62999725341797,72.94000244140625,71.48999786376953,71.94000244140625,434210.0,0.004425386608053916,1.2137386797122973,-0.7040739270227557,52.11910251009826,45.7920550179833,0.4562158753769978,0.9502879400529025,2.6488063695551887,6.079551810949624,8.888747113241392,1.4500045776367188,-0.575883303971267,-0.7830028533935547,-3.3703342111532635,1.804328504366154,-2.076668532273402,0.5106628254862926,-1.7934749328613293,39.31030309726947,-11.082844184117675,1.2936656788798535,12,0.3350028991699219,1.6000022888183594,3.4700050354003906,6.1300048828125,4.319999694824219,4,0.13176373477521852,1.555564189690372,72.30999755859375,-2.2916474608598905,73.5999984741211,2.7777966159167202,74.0,0.13176373477521852
4717,2016-12-05,73.0199966430664,74.12000274658203,72.3499984741211,72.3499984741211,576380.0,0.005369673749093806,-4.283609282834954,0.9710191399727993,58.254685152363045,47.33015598818273,0.07750140893996615,0.4369890464260777,2.0632718303249646,5.652628684409422,8.740837838661777,1.7700042724609375,-0.5323402891824855,-0.3005031585693416,-2.79927404744069,2.198267730302007,-1.5498886030050159,0.9488822858663326,-2.1124047811279354,52.758550836733676,-2.2504548684397605,1.2493854444356753,12,-0.054996490478515625,1.2100028991699219,3.080005645751953,5.340003967285156,3.0800018310546875,0,0.11284587608847141,1.2137386797122973,72.62999725341797,1.555564189690372,72.30999755859375,-2.2916474608598905,73.5999984741211,0.11284587608847141
4718,2016-12-06,74.91000366210938,74.91000366210938,73.58999633789062,74.33000183105469,924330.0,0.025883416953326188,3.5517350240719794,0.8656767405315539,62.618821465084075,49.48773515363922,-1.548990993247969,-1.5390119122793635,0.06690597330153025,3.726094404581687,9.242638568985921,1.8900070190429688,-0.41715798374642077,1.594003677368164,-0.8923257848882429,4.080333139624571,0.3508389462399606,2.8371684084963675,-3.932763649616703,100.0,39.59609368874648,1.243164731128205,12,-1.7100028991699219,-0.6800041198730469,1.1899986267089844,2.8949966430664062,0.5,1,0.0795621251249159,-4.283609282834954,73.0199966430664,1.2137386797122973,72.62999725341797,1.555564189690372,72.30999755859375,0.0795621251249159
4719,2016-12-07,73.98999786376953,75.36000061035156,73.5999984741211,75.12000274658203,1086601.0,-0.012281481155569596,1.1863372285879465,-1.9482781300149956,53.39603192382416,49.893191148779394,-0.4068317799484902,-0.93304896333062,0.8705707919070278,4.604171610709045,8.934639861839603,1.7600021362304688,-0.3628292716764321,0.8429981231689396,-0.7993253607839392,2.4853216071218185,0.0218363811925002,1.664159865145379,-2.855447305292188,64.59943735719537,6.4353353951368675,0.8211617419764412,12,-0.5649986267089844,0.24000167846679688,1.8650035858154297,3.6050033569335938,2.3300018310546875,2,0.08852552021717419,3.5517350240719794,74.91000366210938,-4.283609282834954,73.0199966430664,1.2137386797122973,72.62999725341797,0.08852552021717419
4720,2016-12-08,74.87000274658203,75.08999633789062,73.77999877929688,74.27999877929688,723817.0,0.011893565457763211,1.5437064361532706,-0.5221251485362428,59.54275296207228,51.20849281913797,-1.1857896477806236,-1.8105854962334575,-0.11569139135372097,3.666970717895026,9.236014526955003,1.30999755859375,-0.15511440422444878,1.6625030517578097,-0.14066299244838376,3.465669095964003,0.760920029654713,2.5640860738609064,-3.4819251849922352,87.33856547770425,29.24609313137664,0.9015830221030938,12,-1.4450035095214844,-0.6400032043457031,0.6674995422363281,2.4299964904785156,1.5999984741210938,3,0.07653259673214907,1.1863372285879465,73.98999786376953,3.5517350240719794,74.91000366210938,-4.283609282834954,73.0199966430664,0.07653259673214907
4721,2016-12-09,77.54000091552734,77.72000122070312,74.87999725341797,74.87999725341797,796110.0,0.035661788045910026,-1.1353383889953306,4.508450467458911,67.90218983811624,53.75680099705565,-3.7342915255427442,-4.374056737520505,-2.8292621285655883,0.9528056811551551,10.060527432237425,2.8499984741210938,0.1519952740468966,4.122500991821283,1.4741570598911409,6.770844923751426,2.798329025856205,5.446672957786362,-5.913607971011842,96.6480407241812,38.43266962740314,1.324171965965073,12,-2.9350013732910156,-3.3100013732910156,-2.0174999237060547,-0.24000167846679688,-1.5,4,-0.03133866748109848,1.5437064361532706,74.87000274658203,1.1863372285879465,73.98999786376953,3.5517350240719794,74.91000366210938,-0.03133866748109848
4722,2016-12-12,77.62999725341797,78.0199966430664,76.5999984741211,77.55000305175781,586720.0,0.001160644013773915,2.3023482758314775,0.030072966740474744,72.7424259531788,57.866344708370306,-3.5694490729951127,-4.259506089489207,-2.983638339286813,0.8190368202127729,10.358385983834047,1.4199981689453125,0.293309259044662,3.943997573852542,0.7559050320933807,7.132090115611703,2.3499513029729684,5.538043844732115,-5.516115646807464,91.19640264600473,26.7739054359254,1.5940462708795802,12,-2.875,-3.2749977111816406,-2.399995803833008,-0.36499786376953125,-1.399993896484375,0,-0.008759504434297072,-1.1353383889953306,77.54000091552734,1.5437064361532706,74.87000274658203,1.1863372285879465,73.98999786376953,-0.008759504434297072
4723,2016-12-13,78.33000183105469,78.54000091552734,77.41000366210938,77.62999725341797,634686.0,0.009017191838247784,1.0178472898685975,8.750691463996185,74.02386446810735,60.57479001157597,-4.012620340620259,-4.670498441567474,-3.7215508973698945,0.07744871796353436,10.081788216674886,1.1299972534179688,0.4391049862681484,4.308502197265625,0.6572329145538021,7.959771479977448,2.4828675559097064,6.134136838621544,-5.625508720798592,95.74900848808332,24.826784219971387,1.8256346413559137,12,-3.31500244140625,-3.7150001525878906,-3.272500991821289,-1.06500244140625,-2.5100021362304688,1,-0.028469338756602514,2.3023482758314775,77.62999725341797,-1.1353383889953306,77.54000091552734,1.5437064361532706,74.87000274658203,-0.028469338756602514
4724,2016-12-14,77.05000305175781,78.0199966430664,76.97000122070312,78.0199966430664,557391.0,-0.016341104932662054,1.1649533188085481,-1.385696068707698,64.25195705678844,62.76131459218141,-2.449348403549237,-3.197668149839842,-2.4609430129901426,1.2979394181949715,9.67015435443927,1.3600006103515625,0.6688643272450321,2.8020030975341825,-1.0153304675556285,6.619336662623994,0.8933363149892699,4.710669880079095,-3.6452490048691715,68.69753791855466,-1.7978580398010848,1.908666782544906,12,-2.035003662109375,-2.4350013732910156,-1.992502212524414,0.214996337890625,-1.3300018310546875,2,-0.021284871183545273,1.0178472898685975,78.33000183105469,2.3023482758314775,77.62999725341797,-1.1353383889953306,77.54000091552734,-0.021284871183545273
4725,2016-12-15,78.47000122070312,78.56999969482422,77.05000305175781,77.06999969482422,1107446.0,0.018429566680113307,-1.111114054560964,-1.443310077946185,65.83895395330174,64.28574253031512,-3.244893971240728,-4.4413435645177515,-3.8610202757242575,-0.1719976458068544,9.825280061877281,1.5199966430664062,1.0507404624859475,3.96550102233887,-0.26228041579560113,8.193282460473341,1.8516103032716416,6.0793917414060985,-4.449017549577846,97.29001604446135,28.40971573352165,2.113890719067232,12,-3.0100021362304688,-3.8400001525878906,-3.2249984741210938,-1.2050018310546875,-3.4500045776367188,3,-0.02739902500870184,1.1649533188085481,77.05000305175781,1.0178472898685975,78.33000183105469,2.3023482758314775,77.62999725341797,-0.02739902500870184
4726,2016-12-16,78.91999816894531,79.37000274658203,78.13999938964844,78.36000061035156,1229610.0,0.005734636692263262,-1.4600067138671875,0.3999978201753669,70.28263122372115,65.62218098268825,-3.027162158279239,-4.660075184720412,-4.254185765149799,-0.6794041550193128,10.478001719680774,1.2300033569335938,1.2971776554905574,4.116997909545901,-0.4759083304775231,8.709904149569326,1.8205447895341962,6.413451029557606,-4.262152254502183,83.75437243506761,14.086304841619807,2.296453120011709,12,-2.4399986267089844,-3.889995574951172,-3.8899993896484375,-2.049999237060547,-4.2299957275390625,4,-0.031044057337627384,-1.111114054560964,78.47000122070312,1.1649533188085481,77.05000305175781,1.0178472898685975,78.33000183105469,-0.031044057337627384
4727,2016-12-19,79.45999908447266,79.66000366210938,78.51000213623047,78.88999938964844,478440.0,0.006842383781755279,1.371115533148237,1.0178610354223434,70.61931145358838,66.51112431474428,-2.8581450009841234,-4.944818071075105,-4.759245002777277,-1.2685092024527194,10.741525695325462,1.1500015258789062,1.752144037014972,4.333998870849612,-0.6194792358333245,9.287476977532549,1.857259817508151,6.8107379241910735,-4.048208076887306,92.56489233771244,23.53679633489763,2.476739053341466,12,-2.829998016357422,-4.284996032714844,-4.430000305175781,-2.5900001525878906,-4.5800018310546875,0,-0.043040500986031516,-1.4600067138671875,78.91999816894531,-1.111114054560964,78.47000122070312,1.1649533188085481,77.05000305175781,-0.043040500986031516
4728,2016-12-20,80.56999969482422,80.56999969482422,79.69999694824219,79.69999694824219,756975.0,0.0139693005680952,1.0,1.526321425225201,74.98206136762383,68.90957203072202,-3.4429004071267,-5.686363421065465,-5.806822893540854,-2.4243722462031343,11.434351389618506,1.1100006103515625,2.1735261476773076,5.024999618530273,-0.28747468185251535,10.337473918913062,2.368762468338872,7.681236768721675,-4.393530409424542,100.0,28.47934145103602,2.6562371501913957,12,-3.395000457763672,-4.939998626708984,-5.7050018310546875,-3.865001678466797,-4.25,1,-0.05386615805298833,1.371115533148237,79.45999908447266,-1.4600067138671875,78.91999816894531,-1.111114054560964,78.47000122070312,-0.05386615805298833
4729,2016-12-21,81.08000183105469,81.1500015258789,80.20999908447266,80.37999725341797,793659.0,0.0063299260042473104,1.2380904805587596,0.8046004226846615,83.29535053469431,71.54874953879113,-3.1753420702212054,-5.802353552992457,-6.242998178349694,-2.9860396465072654,12.138631491507832,0.94000244140625,2.565770132402946,5.096001815795901,-0.529282082926386,10.721285714518189,2.2833598664347647,7.908643765157038,-4.024826463770097,98.29268973473889,18.704374585386233,2.812641949361142,12,-3.06500244140625,-4.760002136230469,-6.850002288818359,-5.010002136230469,-4.69000244140625,2,-0.06487422320476344,1.0,80.56999969482422,1.371115533148237,79.45999908447266,-1.4600067138671875,78.91999816894531,-0.06487422320476344
4730,2016-12-22,81.41000366210938,81.61000061035156,80.83999633789062,80.88999938964844,442595.0,0.0040700767587833475,-1.4838431816503828,0.7428583884644309,83.30802746810332,73.26050927545636,-2.771542106304949,-5.801295783087326,-6.508968220395985,-3.3530596721953714,13.665832531432192,0.7700042724609375,2.8070774121099475,5.027003479003909,-0.9561785356718673,11.010185493679685,2.035412471666021,8.018594486341797,-3.5358630631059214,94.23640121366694,9.158556065931634,2.9915910073378873,12,-2.305004119873047,-4.860004425048828,-7.180004119873047,-5.340003967285156,-5.910003662109375,3,-0.06989316036666071,1.2380904805587596,81.08000183105469,1.0,80.56999969482422,1.371115533148237,79.45999908447266,-0.06989316036666071
4731,2016-12-23,81.38999938964844,81.61000061035156,81.16000366210938,81.38999938964844,273261.0,-0.00024572253483690076,1.0454293244555417,0.0,82.6697478015646,74.36354503638813,-2.4004125365513147,-5.501823209348913,-6.446410859928193,-3.385255481847466,15.586596829755553,0.4499969482421875,3.269708425284392,4.65049934387207,-1.6417481109285461,10.942746798672687,1.504375616471762,7.7966230712723785,-2.768686788375362,92.90318293574323,3.5827860107129794,3.14612372740031,12,-2.0999984741210938,-4.840000152587891,-7.159999847412109,-5.319999694824219,-6.099998474121094,4,-0.0782651774708355,-1.4838431816503828,81.41000366210938,1.2380904805587596,81.08000183105469,1.0,80.56999969482422,-0.0782651774708355
4732,2016-12-27,81.75,81.9000015258789,81.4800033569336,81.4800033569336,203324.0,0.004423155339123186,-2.1111362287716524,100.0,80.3190949709637,75.06301509226105,-2.3630286633596143,-5.502862291655731,-6.732685153850099,-3.8059519937086606,17.65191267486638,0.5100021362304688,3.647993618220468,4.603499984741205,-1.8863651379492268,11.093365107431637,1.3585674233959821,7.848432546086428,-2.53094979691123,93.18176301069153,4.996950798696858,3.2449325613452187,12,-2.3149986267089844,-5.055000305175781,-7.520000457763672,-5.844997406005859,-5.400001525878906,1,-0.08636082640481646,1.0454293244555417,81.38999938964844,-1.4838431816503828,81.41000366210938,1.2380904805587596,81.08000183105469,-0.08636082640481646
4733,2016-12-28,81.4800033569336,81.8499984741211,81.30999755859375,81.7699966430664,308956.0,-0.003302711230170119,1.400020345190058,-1.0740625618129926,85.23048942938183,77.39396313366031,-1.7871526035650902,-4.894703987537355,-6.415725041106498,-3.5993164612102646,19.592000879835087,0.5400009155273438,3.6911944110263306,3.959503173828125,-2.6282594138664876,10.547265761522738,0.6656218799808187,7.253384467675431,-1.7247628892867937,75.1480732420817,-15.358355211702218,3.2938812938473054,12,-2.0050010681152344,-4.785003662109375,-7.250003814697266,-5.575000762939453,-4.980003356933594,2,-0.0810015443249732,-2.1111362287716524,81.75,1.0454293244555417,81.38999938964844,-1.4838431816503828,81.41000366210938,-0.0810015443249732
4734,2016-12-29,81.58000183105469,81.83000183105469,80.68000030517578,80.98999786376953,223703.0,0.0012272762641287738,1.1100868627903884,-2.034543541173375,84.06091433466635,79.41862539825638,-1.3153142067161099,-4.602162683134537,-6.487262019362063,-3.8018574016210778,21.51914930295195,1.1500015258789062,3.692556596118237,3.660501480102539,-2.8940248447785564,10.215027804983634,0.38323831766199135,6.937764642543087,-1.395809151761469,73.7705430622608,-16.42870353513983,3.2772631624405464,12,-1.5600013732910156,-4.885002136230469,-7.350002288818359,-5.674999237060547,-5.029998779296875,3,-0.0644766121374144,1.400020345190058,81.4800033569336,-2.1111362287716524,81.75,1.0454293244555417,81.38999938964844,-0.0644766121374144
4735,2016-12-30,80.44999694824219,81.58000183105469,80.44999694824219,81.41000366210938,363122.0,-0.013851493717205954,-1.3541603751092743,-1.627119082409838,67.50899046923043,79.11044309220185,0.13978989448904144,-2.9840557512106614,-5.353267701111179,-2.756299820547511,22.565344818691973,1.1300048828125,3.590514563004561,2.1234966278076115,-3.958271377427849,8.205264633043072,-0.9173873748101187,5.164380630425342,1.4500045776367188,0.0,-85.69117660371317,3.0408840026177337,12,-0.2449951171875,-3.7549972534179688,-7.164997100830078,-4.544994354248047,-4.819999694824219,4,-0.05046609959731585,1.1100868627903884,81.58000183105469,1.400020345190058,81.4800033569336,-2.1111362287716524,81.75,-0.05046609959731585
4736,2017-01-02,82.19999694824219,82.23999786376953,80.5,80.5,380089.0,0.02175264221732509,-1.0470599851002145,-1.7708177700071526,72.91873439399934,79.36593453002529,-1.2248156129182917,-4.195436808931021,-7.050813779359942,-4.595958325335971,23.508707262900806,1.7900009155273438,3.796775928350172,3.3949966430664062,-2.2927948820070583,9.08278816813987,0.551100880529674,6.2388924056031385,-1.75,97.76531312468299,12.242973971035113,2.8438957625367336,1,-1.2299995422363281,-5.334999084472656,-8.917495727539062,-6.294994354248047,-6.2599945068359375,0,-0.08150848171516223,-1.3541603751092743,80.44999694824219,1.1100868627903884,81.58000183105469,1.400020345190058,81.4800033569336,-0.08150848171516223
4737,2017-01-03,81.26000213623047,82.19999694824219,81.05999755859375,82.19999694824219,507886.0,-0.011435460424695565,1.4255440031816373,-0.552939117322347,64.34868054803118,78.18444777229277,-0.002949099673784872,-2.7473263532375114,-6.066594632720523,-3.747527490785359,25.3719407919028,1.1399993896484375,3.864317706314381,2.04300155639649,-3.042229922034238,7.128233034827218,-0.49961418281887404,4.585617295611854,-0.8100051879882812,45.25166333502402,-37.36696833197978,2.542615739215361,1,-0.035003662109375,-4.3950042724609375,-7.86250114440918,-5.354999542236328,-4.790000915527344,1,-0.07346789396700437,-1.0470599851002145,82.19999694824219,-1.3541603751092743,80.44999694824219,1.1100868627903884,81.58000183105469,-0.07346789396700437
4738,2017-01-04,80.87000274658203,81.26000213623047,80.62999725341797,81.26000213623047,501102.0,-0.00479940166620485,2.230799327047224,0.4148952575746508,70.49356126559545,76.7620267423929,0.4850937878937174,-1.989950721605183,-5.583442956644689,-3.4470202932915868,27.46893022106043,0.6300048828125,3.836440296179262,1.3550022125244112,-3.351971682015858,6.06197610706468,-0.9984847347457162,3.7084891597945386,-0.3842057800292906,23.463999079358448,-58.399198484634354,2.3534869472701323,1,0.4749946594238281,-4.0050048828125,-7.197502136230469,-4.965000152587891,-4.310005187988281,2,-0.05589222355568646,1.4255440031816373,81.26000213623047,-1.0470599851002145,82.19999694824219,-1.3541603751092743,80.44999694824219,-0.05589222355568646
4739,2017-01-05,80.54000091552734,81.0,79.73999786376953,80.5,524049.0,-0.0040806457258174555,1.6250069538818555,-0.10256661058726867,62.57593469315107,74.45846087850933,0.8162818240686818,-1.205906311764835,-5.165426633837029,-3.1940096931952127,29.094621669474652,1.2600021362304688,3.7606783960543737,0.6975002288818359,-3.2393422056980654,4.634342663461737,-1.2709209884081218,2.6659214461717937,1.6999969482421875,32.0001220703125,-45.93250435147384,1.9684212172899527,1,0.4499969482421875,-3.6750030517578125,-6.855001449584961,-4.634998321533203,-3.4000015258789062,3,-0.05016142127642398,2.230799327047224,80.87000274658203,1.4255440031816373,81.26000213623047,-1.0470599851002145,82.19999694824219,-0.05016142127642398
4740,2017-01-06,80.5999984741211,81.05999755859375,80.29000091552734,80.37000274658203,697152.0,0.0007449411213278356,-2.948706913416018,5.749761586877741,60.71428223879798,72.01896470486858,0.7032568103274883,-0.8586394890377278,-5.134253205446825,-3.306043522058772,30.82148941727531,0.7699966430664062,3.5099134447007003,0.47099800109863565,-2.702092282987948,3.6440882851852194,-1.1155471409446562,2.0575431431419275,1.5899993896484403,34.4000244140625,-41.02832381489627,1.5865451420432928,1,0.3899993896484375,-3.7350006103515625,-6.902498245239258,-4.694995880126953,-3.7900009155273438,4,-0.05024808311458773,1.6250069538818555,80.54000091552734,2.230799327047224,80.87000274658203,1.4255440031816373,81.26000213623047,-0.05024808311458773
4741,2017-01-09,75.11000061035156,77.94000244140625,74.70999908447266,77.0199966430664,2815020.0,-0.06811411870599782,-1.3837671203952646,-8.304484840443177,32.994534156600025,66.7606801699393,5.820883574749658,4.67991634391079,0.37532966401184353,2.098348023656868,31.307898875488725,5.8899993896484375,2.9560068925580936,-4.8974998474121065,-8.625560726339714,-1.1694389684844992,-6.76153028687591,-3.033469407948303,7.030997253417965,5.3404758339623255,-65.11450080248757,1.8640304394638063,1,3.3649978637695312,1.7549972534179688,-1.4125003814697266,0.7950019836425781,1.4300003051757812,0,0.006923134587150326,-2.948706913416018,80.5999984741211,1.6250069538818555,80.54000091552734,2.230799327047224,80.87000274658203,0.006923134587150326
4742,2017-01-10,76.94999694824219,77.0,73.87000274658203,74.7300033569336,1580662.0,0.02449735485206528,1.6982738492602445,-1.1623027238193389,36.61241255396867,61.358671628226716,3.607802084730068,2.936942609914297,-1.4065330928867752,0.2306369161698001,31.800189654053177,3.1299972534179688,2.385314413134253,-3.023503494262698,-6.853860528851541,0.806853540326145,-4.93868201155712,-1.1083249769682766,4.893760964355465,41.67786814670739,-24.00549087717939,1.9151785172944211,1,1.1050033569335938,0.345001220703125,-3.352497100830078,-1.0449943542480469,-0.149993896484375,1,-0.013125335242251901,-1.3837671203952646,75.11000061035156,-2.948706913416018,80.5999984741211,1.6250069538818555,80.54000091552734,-0.013125335242251901
4743,2017-01-11,76.0999984741211,76.80000305175781,75.7300033569336,76.6500015258789,880120.0,-0.011046114461743417,1.517628262664704,-0.24774983761714764,32.03461082636953,55.577971238415955,4.039150959694609,3.806468433381781,-0.4864472559726778,1.029174604227677,32.079936455735975,1.2199935913085938,1.7831037451789769,-3.7620018005371065,-7.9104206590942,0.3864170580199868,-5.836211229815646,-1.687792371258567,5.265334128515619,31.015261983410564,-29.281526442514096,2.0742094292785462,1,1.9550018310546875,1.8149986267089844,-2.5024986267089844,-0.19499588012695312,0.5400009155273438,2,0.004862059842325239,1.6982738492602445,76.94999694824219,-1.3837671203952646,75.11000061035156,-2.948706913416018,80.5999984741211,0.004862059842325239
4744,2017-01-12,75.41000366210938,75.87999725341797,75.08000183105469,75.80000305175781,812314.0,-0.009066949091284915,1.9091388303184995,0.7090858648911084,28.90293275932187,51.288409270648344,4.203985028211292,4.603313213164611,0.2625488791474453,1.6537533446683597,32.81109157905257,1.0199966430664062,1.189068075688084,-4.369996643066401,-8.807231816609232,0.06723853047643047,-6.588614229837816,-2.151379056294985,5.505609149164059,21.41866518393857,-33.15632020016452,2.218617586771414,1,2.6449966430664062,2.5099945068359375,-1.6950035095214844,0.4949989318847656,0.48999786376953125,3,0.015249885169574595,1.517628262664704,76.0999984741211,1.6982738492602445,76.94999694824219,-1.3837671203952646,75.11000061035156,0.015249885169574595
4745,2017-01-13,76.31999969482422,76.38999938964844,75.4000015258789,76.08999633789062,785504.0,0.012067311875388231,4.351300080417346,-0.589753120231621,33.22300737946827,46.87777293570045,2.9575589053454365,3.7144263269807425,-0.589550335214355,0.6821702998767023,33.18530984774755,0.9899978637695312,0.5515375018400732,-3.3525005340576115,-8.021488866370404,1.3164877982551815,-5.686994700214001,-1.0180063679012221,4.172876512567726,60.19648972843478,10.037268429185993,2.334494166156395,1,1.7150001525878906,1.6899986267089844,-2.4925003051757812,-0.904998779296875,0.4499969482421875,4,0.010744230845166403,1.9091388303184995,75.41000366210938,1.517628262664704,76.0999984741211,1.6982738492602445,76.94999694824219,0.010744230845166403
4746,2017-01-16,76.47000122070312,76.75,75.95999908447266,76.37000274658203,629611.0,0.0019654288060626524,1.3939565584287976,0.43476962881878795,32.281857888242016,43.31479264016832,2.1336576400020846,3.5536643335582596,-0.6590531533828283,0.48759432485221055,33.12244324538646,0.7900009155273438,-0.08803694481606783,-3.0799991607666044,-7.956085026756455,1.7960867052232459,-5.518042093761537,-0.6419562277716722,3.62550257904023,83.06711679321398,36.76576048383936,2.4380429329949265,1,1.095001220703125,1.5849990844726562,-2.6425018310546875,-1.654998779296875,1.1500015258789062,0,0.004446140087134953,4.351300080417346,76.31999969482422,1.9091388303184995,75.41000366210938,1.517628262664704,76.0999984741211,0.004446140087134953
4747,2017-01-17,76.04000091552734,76.73999786376953,75.91000366210938,76.4000015258789,699252.0,-0.005623124078875552,-1.6774217365623154,-3.600061036087587,31.93888168953292,39.03093935393915,1.950441604176305,3.915035794776969,-0.1960571130902622,0.8695882265029979,32.93633777819193,0.8299942016601562,-0.45785893466975836,-3.3389995574951143,-8.461996011320863,1.7839968963306347,-5.900497784407989,-0.7775013305822398,3.681972821026335,55.81386064832065,12.617735340267238,2.561498226912877,1,1.4249992370605469,2.0149993896484375,-1.6225013732910156,-1.2249984741210938,3.1599960327148438,1,0.006575486506837924,1.3939565584287976,76.47000122070312,4.351300080417346,76.31999969482422,1.9091388303184995,75.41000366210938,0.006575486506837924
4748,2017-01-18,76.2300033569336,76.75,76.08999633789062,76.43000030517578,637261.0,0.0024987169794661312,-1.7499523173755485,0.5555461365659305,32.34322335412659,35.671749205158655,1.1544401549625718,3.5660541368289955,-0.3543665150285591,0.6320371604125512,32.35191092438021,0.7099990844726562,-1.1010476650626373,-2.931997299194336,-8.207962971706195,2.343968373317523,-5.569980135450265,-0.2940144629384065,3.14085212022178,68.8624423226278,28.313765445043394,2.637982836255927,1,1.2349967956542969,1.8249969482421875,-1.6750049591064453,-1.6150016784667969,2.4399948120117188,2,0.007477366781099226,-1.6774217365623154,76.04000091552734,1.3939565584287976,76.47000122070312,4.351300080417346,76.31999969482422,0.007477366781099226
4749,2017-01-19,75.81999969482422,76.37000274658203,75.55000305175781,76.19999694824219,519555.0,-0.005378507727326287,1.2777489324277072,1.9000152590218966,33.95702684883473,32.69872082849607,0.9213960516712234,3.7542700054516445,0.00681538844267493,0.9833223379606011,31.599588356407217,0.8199996948242188,-1.6351089650845694,-3.079000854492193,-8.47543196047937,2.317430251494983,-5.777216407485781,-0.3807853014986051,3.220804618496757,31.111010641604548,-13.965061625179157,2.6982155529935845,1,0.08500289916992188,2.2350006103515625,-1.0049991607666016,-1.2049980163574219,1.8400039672851562,3,0.010815084385712437,-1.7499523173755485,76.2300033569336,-1.6774217365623154,76.04000091552734,1.3939565584287976,76.47000122070312,0.010815084385712437
4750,2017-01-20,75.72000122070312,76.06999969482422,75.47000122070312,75.7699966430664,714433.0,-0.0013188930958004663,-1.1818307924926132,0.13156785190836628,24.647871348422598,31.771313849809687,0.286498315819415,3.5902025792958483,0.17542617178033026,1.0365178985183832,30.643070817862817,0.5999984741210938,-2.2482656263623966,-2.8944992065429744,-8.333327833285864,2.544329420199915,-5.613913519914419,-0.17508489317152964,3.0105549986135145,19.531268626469256,-18.10005698255756,2.7194143133714417,1,-0.2849998474121094,2.3349990844726562,-0.9050006866455078,-1.1049995422363281,2.3199996948242188,4,0.0023771830728203103,1.2777489324277072,75.81999969482422,-1.7499523173755485,76.2300033569336,-1.6774217365623154,76.04000091552734,0.0023771830728203103
4751,2017-01-23,75.0199966430664,75.75,74.88999938964844,75.16999816894531,558797.0,-0.009244645620070657,-3.195165522246413,3.0003052037234856,25.1195820014334,30.49433267730577,1.086667947681562,3.993249722381506,0.9476399523352086,1.7100826307242443,29.73575454562603,0.8600006103515625,-2.797474344798246,-3.276003646850583,-8.776190938632595,2.224183644931429,-6.026097292741596,-0.5259100009595699,3.418926367886158,6.989097352683003,-28.452326544394104,2.7500936458910092,1,0.8250045776367188,3.035003662109375,0.025003433227539062,-0.3899955749511719,3.5300064086914062,0,0.023327113813750522,-1.1818307924926132,75.72000122070312,1.2777489324277072,75.81999969482422,-1.7499523173755485,76.2300033569336,0.023327113813750522
4752,2017-01-24,74.69000244140625,75.52999877929688,74.63999938964844,75.13999938964844,480553.0,-0.004398749885716757,-2.2363434595644334,2.999949137887188,25.240359780092277,29.739415894386077,1.1872172200735633,3.9707919417004973,1.3823143606589952,1.9728091935650127,28.70532697839485,0.8899993896484375,-3.3897904729769976,-3.252997970581049,-8.72595953529698,2.2199635941348816,-5.989478752939007,-0.5165171882230908,3.4747853536840836,2.369812194010746,-33.15793550608937,2.7364807823579635,1,1.0049972534179688,3.3649978637695312,1.0649986267089844,0.3400001525878906,4.769996643066406,1,0.03922881522830779,-3.195165522246413,75.0199966430664,-1.1818307924926132,75.72000122070312,1.2777489324277072,75.81999969482422,0.03922881522830779
4753,2017-01-25,74.87999725341797,75.4000015258789,74.43000030517578,75.33000183105469,756743.0,0.0025437783612440867,2.288117621196643,1.0000169543250483,27.06640056484811,29.53535676166677,0.9006823367707568,3.4372168234621654,1.3219980405489054,1.718044324420788,27.828612313553926,0.970001220703125,-3.216875603584981,-2.7330028533935575,-8.10293490942945,2.636929202642335,-5.417968881411511,-0.04803682537560405,3.02710343876187,23.195689790781813,-12.25042130952643,2.6849660280179473,1,0.7100028991699219,3.1750030517578125,1.0225048065185547,0.29500579833984375,4.420005798339844,2,0.057692305732917504,-2.2363434595644334,74.69000244140625,-3.195165522246413,75.0199966430664,-1.1818307924926132,75.72000122070312,0.057692305732917504
4754,2017-01-26,76.31999969482422,77.5199966430664,76.1500015258789,77.25,1072108.0,0.019230802540401104,-1.1574783282570693,2.066646321821542,34.402320850845186,29.666391591819757,-0.44327776939158525,1.668487431426243,0.0020668025850625327,0.20949144484572457,26.90626673049456,2.6399993896484375,-3.189879064946865,-1.0300003051757756,-6.088046008954478,4.028045398602927,-3.559023157065127,1.4990225467135758,1.3448751206197471,61.1651012809497,24.529708419273092,2.5290228518893487,1,-0.345001220703125,1.7350006103515625,0.08250045776367188,-0.6899986267089844,2.75,3,0.030791384742110628,2.288117621196643,74.87999725341797,-2.2363434595644334,74.69000244140625,-3.195165522246413,75.0199966430664,0.030791384742110628
4755,2017-01-27,76.38999938964844,76.4800033569336,75.87999725341797,76.37000274658203,380342.0,0.0009171867807142853,4.999923707800877,-0.021501759682354776,57.71084736040945,32.49183486650502,-0.5613340667632087,1.3478314415952752,0.028992236418304174,0.0770393029286538,26.213331726760924,0.600006103515625,-3.012751741866211,-0.7570007324218722,-5.6130466917588535,4.099045226915109,-3.18502371209037,1.6710222472466256,1.1299972534179688,63.430466257789895,21.89312556005023,2.4280229796684925,1,-0.41500091552734375,1.6650009155273438,0.7775001525878906,-0.4699974060058594,1.80999755859375,4,0.016625268786597758,-1.1574783282570693,76.31999969482422,2.288117621196643,74.87999725341797,-2.2363434595644334,74.69000244140625,0.016625268786597758
4756,2017-01-30,75.5,76.48999786376953,75.43000030517578,76.16999816894531,538665.0,-0.011650731728753527,-1.6172858111672066,-33.505532239603205,40.13606289535364,33.402632778262884,0.19735469024817576,1.8025659724144418,1.0201460397970408,0.9069201928315778,25.24057060828148,1.05999755859375,-2.7322943336347407,-1.3120002746582031,-5.590365696113366,2.96636514679696,-3.4511829853857847,0.8271824360693785,2.0199966430664062,34.627862878136945,-6.607012939977871,2.139182710727583,1,0.47499847412109375,2.5550003051757812,2.3274993896484375,0.6500015258789062,3.1299972534179688,0,0.03364239623215015,4.999923707800877,76.38999938964844,-1.1574783282570693,76.31999969482422,2.288117621196643,74.87999725341797,0.03364239623215015
4757,2017-01-31,75.29000091552734,75.61000061035156,74.91999816894531,75.3499984741211,731757.0,-0.0027814448274523507,1.3793112520059982,0.08954883964563073,43.964242994819735,34.69385718278435,0.323832676860178,1.6257271260694068,1.329332920737059,1.068860649667812,24.31550750499722,0.69000244140625,-2.5751245096184903,-1.2234992980957031,-4.998644230483265,2.5516456342918588,-3.111071764289491,0.6640731680980849,2.010996093749995,27.831767947616363,-14.088751112487493,1.8875724661937825,1,0.68499755859375,2.7649993896484375,2.6299991607666016,0.8600006103515625,2.6299972534179688,1,0.0432992707741906,-1.6172858111672066,75.5,4.999923707800877,76.38999938964844,-1.1574783282570693,76.31999969482422,0.0432992707741906
4758,2017-02-01,76.3499984741211,76.3499984741211,74.70999908447266,75.2699966430664,832964.0,0.014078862341667664,2.0370307577106206,-18.000762970498474,56.638386877430655,37.21400829707278,-0.8016562790398183,0.22107429608331586,0.4089980977325638,-0.022342525952382175,23.58102056322311,1.6399993896484375,-2.3879855033287214,0.062498474121099434,-3.107152446572769,3.232149394814968,-1.5223269862258348,1.6473239344680337,0.7451388793945313,58.363018310562786,13.277058409328625,1.5848254603469307,2,-0.375,1.7050018310546875,1.7150020599365234,-0.054996490478515625,2.7600021362304688,2,0.0407334731173008,1.3793112520059982,75.29000091552734,-1.6172858111672066,75.5,4.999923707800877,76.38999938964844,0.0407334731173008
4759,2017-02-02,76.5,76.87000274658203,75.66999816894531,76.0,528189.0,0.001964656566820322,-1.0689668780089974,0.4629621780471609,51.42405311604043,40.18913960458587,-0.9443660968527752,-0.26046690689909724,0.3997356903424105,-0.20634730950314406,23.528872902947185,1.2000045776367188,-2.148680473402109,0.41450004577636435,-2.0507137230724766,2.8797138146252053,-0.8181068386480632,1.647106930200792,0.40162927709961593,82.8702722558951,38.05590463275663,1.2326068844244211,2,-0.5250015258789062,1.5550003051757812,1.585000991821289,-0.20499801635742188,2.5,3,0.036601347081801405,2.0370307577106206,76.3499984741211,1.3793112520059982,75.29000091552734,-1.6172858111672066,75.5,0.036601347081801405
4760,2017-02-03,76.55000305175781,77.05999755859375,76.37000274658203,76.66000366210938,673017.0,0.0006536346635008794,-1.9361405103564704,-0.220001220703125,50.64310140959783,43.02508620549304,-0.9658179837375371,-0.6634583725733307,0.45752577034997444,-0.2907274726074007,23.38592062838663,0.6899948120117188,-1.9197915764818845,0.6670028686523466,-0.6211633509656167,1.9551690882703099,0.02291975884335784,1.3110859784613353,-2.6800003051757812,78.29809200081813,36.73937942151895,0.6440831098089841,2,-0.5750045776367188,1.5049972534179688,1.8074970245361328,-0.2550010681152344,2.4599990844726562,4,0.032919615187507745,-1.0689668780089974,76.5,2.0370307577106206,76.3499984741211,1.3793112520059982,75.29000091552734,0.032919615187507745
4761,2017-02-06,75.62999725341797,76.8499984741211,75.62999725341797,76.55000305175781,619076.0,-0.012018363966854406,-1.6521598513935996,8.363642668886115,46.94483418874944,45.43669447312161,0.055670369244865014,0.3135790709899169,1.450099080024728,0.590479823460754,23.062521432983125,1.220001220703125,-1.7198534411152337,-0.27900276184081463,-1.5216637701100808,0.9636582464284515,-0.9003332659754477,0.34232774229381846,-1.6961946105956969,39.14888367276045,-0.5815885216594552,0.621330504134635,2,0.345001220703125,2.4250030517578125,2.8200035095214844,0.6650047302246094,3.8700027465820312,0,0.033981221580807075,-1.9361405103564704,76.55000305175781,-1.0689668780089974,76.5,2.0370307577106206,76.3499984741211,0.033981221580807075
4762,2017-02-07,75.94000244140625,76.5,75.55999755859375,75.70999908447266,533144.0,0.004098971297718412,-2.54713613266349,-0.25000207319196927,47.877009415531106,47.74898434541972,-0.06523578626685378,-0.08007763938458368,1.2387145735291085,0.2533038736243327,22.396640961040266,0.94000244140625,-1.3803151061157166,0.08150215148926065,-1.061095295950011,1.2240995989285324,-0.4897965722303752,0.6528008752088965,-1.9436759002685449,52.34060236543849,15.621993519841588,0.571298723719633,2,0.17499542236328125,2.0949974060058594,2.9774951934814453,0.5249977111816406,3.6299972534179688,1,0.03542263267751755,-1.6521598513935996,75.62999725341797,-1.9361405103564704,76.55000305175781,-1.0689668780089974,76.5,0.03542263267751755
4763,2017-02-08,76.47000122070312,76.62999725341797,75.80999755859375,75.94999694824219,588327.0,0.006979177801657466,-1.049991416963894,2.2608551431319865,54.67626689031572,50.001645016472,-0.38663226203837553,-0.6123299410617307,0.8029556831070295,-0.31255595998655394,21.656567863149284,0.8199996948242188,-0.9721465826774391,0.5930007934570369,-0.5776966429820902,1.763698229896164,0.007652075237473355,1.1783495116766005,-2.4124012592162956,60.666910807291664,22.27900027180781,0.5853487182195665,2,-0.5850028991699219,1.095001220703125,2.5749969482421875,-0.005001068115234375,2.529998779296875,2,0.018961644110051745,-2.54713613266349,75.94000244140625,-1.6521598513935996,75.62999725341797,-1.9361405103564704,76.55000305175781,0.018961644110051745
4764,2017-02-09,76.55999755859375,76.76000213623047,76.29000091552734,76.62999725341797,601851.0,0.0011768842219694875,1.8484105883712865,-0.13461369171630622,56.05184468580977,49.81731138596092,-0.4905961844592497,-0.6448141597606707,0.8230832393907406,-0.4467166657146606,20.573021609464003,0.470001220703125,-0.5153710356160843,0.6254974365234318,-0.5614760807786325,1.8124709538254962,0.032010677872406745,1.2189841951744569,-2.442349645164782,66.66666666666666,24.823883239694553,0.5934867586510296,2,-0.6749992370605469,0.9050025939941406,2.5450000762939453,-0.09499740600585938,2.3300018310546875,3,0.03330725095447162,-1.049991416963894,76.47000122070312,-2.54713613266349,75.94000244140625,-1.6521598513935996,75.62999725341797,0.03330725095447162
4765,2017-02-10,77.13999938964844,77.62999725341797,76.72000122070312,77.0,685231.0,0.00757578173393747,-1.6,-2.0,65.5425428258518,52.64025360046071,-1.0650207631796889,-1.2229343222661697,0.4038024383337415,-1.0636474710848063,19.55803106443204,1.0699996948242188,-0.06261264367780939,1.164499282836914,-0.13029212159860037,2.4592906872724285,0.5171035806191497,1.8118949850546784,-2.9635044833161714,76.32860212517369,28.834609416350148,0.6473957022177574,2,-0.970001220703125,0.3250007629394531,1.7874984741210938,-0.6749992370605469,2.3499984741210938,4,0.024112012251340076,1.8484105883712865,76.55999755859375,-1.049991416963894,76.47000122070312,-2.54713613266349,75.94000244140625,0.024112012251340076
4766,2017-02-13,76.80999755859375,77.48999786376953,76.55000305175781,77.08000183105469,370519.0,-0.004277959990481528,-1.3797539257914357,-1.9286103542234332,65.5424695048282,55.037834323794996,-0.5918984419942888,-0.912962888217848,0.8836882438372271,-0.7977771821598765,18.798740735820335,0.9399948120117188,0.20897087752869936,0.817497634887701,-0.5130643737666105,2.1480596435420125,0.15221663056054524,1.4827786392148568,-2.495362558378062,60.3864823326048,6.887796501812602,0.6652810043271593,2,-0.6399993896484375,-0.9049949645996094,2.1175003051757812,-0.3449974060058594,-0.089996337890625,0,0.028642164399998338,-1.6,77.13999938964844,1.8484105883712865,76.55999755859375,-1.049991416963894,76.47000122070312,0.028642164399998338
4767,2017-02-14,76.54000091552734,76.97000122070312,76.36000061035156,76.9000015258789,504354.0,-0.003515123703271117,1.44000244140625,1.3333144956202316,62.02899608358267,55.63679090225633,-0.140743175040285,-0.6362054570734585,1.2909489900823985,-0.5968475606593415,18.026905447026902,0.6100006103515625,0.12855361056702463,0.5225009918212891,-0.830420095189595,1.8754220788321732,-0.15395955168415298,1.198961535326731,-2.0927514251835646,40.11008128240921,-16.510317856380517,0.6764605435054419,2,0.054996490478515625,-0.7900009155273438,1.1299972534179688,-0.07500076293945312,0.19000244140625,1,0.03867257707168603,-1.3797539257914357,76.80999755859375,-1.6,77.13999938964844,1.8484105883712865,76.55999755859375,0.03867257707168603
4768,2017-02-15,76.80000305175781,77.1500015258789,76.37999725341797,77.1500015258789,430312.0,0.003396944514246991,3.4000435967302454,0.9722163353537067,54.195827047762336,55.944765783558765,-0.3690039646265433,-0.8973212600823786,1.113132395869755,-0.8898186167034225,17.166485117364378,0.7700042724609375,0.294505209168463,0.7540031433105412,-0.6411227272716218,2.149129013892704,0.05644020801946681,1.4515660786016156,-2.2254436508910658,38.05996492746362,-17.242595026020417,0.6975629352910805,2,-0.20500564575195312,-0.7700042724609375,0.8749961853027344,-0.3350028991699219,0.6899948120117188,2,0.03606766319006027,1.44000244140625,76.54000091552734,-1.3797539257914357,76.80999755859375,-1.6,77.13999938964844,0.03606766319006027
4769,2017-02-16,76.63999938964844,76.98999786376953,76.43000030517578,76.7300033569336,459861.0,-0.0020833809342630794,-1.1960596586234236,0.25715531335149866,52.151458248526,56.11236098788412,-0.20903524932892026,-0.7090909105131118,1.384815905641716,-0.76261200997115,15.989793644085559,0.55999755859375,0.44632848644641854,0.5529994964599609,-0.8622130586954597,1.9682120516153816,-0.1546067811177494,1.2606057740376713,-1.9432224746796436,22.047206252515604,-30.895954662331338,0.7076062775777121,2,-0.045001983642578125,-0.6100006103515625,1.3449993133544922,-0.17499923706054688,0.970001220703125,3,0.03079332762456044,3.4000435967302454,76.80000305175781,1.44000244140625,76.54000091552734,-1.3797539257914357,76.80999755859375,0.03079332762456044
4770,2017-02-17,75.9000015258789,76.7300033569336,75.62999725341797,76.54000091552734,810364.0,-0.009655504562405826,1.1568656783400901,7.110790879037043,53.53357533472891,56.84444333743738,0.47948670287438233,0.04751992259707549,2.2018278457950657,-0.05892951970243132,14.940367931456045,1.100006103515625,0.3984286408355331,-0.19599838256836222,-1.6036531395504312,1.2116563744137068,-0.8998257610593896,0.5078289959226652,-1.085895797372146,14.516353970975496,-39.0604941616132,0.7038273784910325,2,0.6949958801269531,0.12999725341796875,2.0874977111816406,0.5649986267089844,1.4199981689453125,4,0.03939391045664298,-1.1960596586234236,76.63999938964844,3.4000435967302454,76.80000305175781,1.44000244140625,76.54000091552734,0.03939391045664298
4771,2017-02-20,76.7699966430664,77.05000305175781,76.23999786376953,76.41999816894531,447860.0,0.01146238603026739,-1.2817076971019008,-0.5468731373530744,61.70881338908901,58.38131044561048,-0.23668344657309603,-0.7216465859200696,1.3344688973805319,-0.943784157184183,13.438434805016009,1.1500015258789062,0.4062713543847565,0.5864967346191463,-0.7555715958025928,1.9285650650408854,-0.08453743059172325,1.2575308998300159,-1.8432552535631999,74.99974903378005,17.415889405515955,0.6710341652108731,2,-0.1399993896484375,-0.7399978637695312,1.25250244140625,-0.3049964904785156,1.2900009155273438,0,0.03543052415840875,1.1568656783400901,75.9000015258789,-1.1960596586234236,76.63999938964844,3.4000435967302454,76.80000305175781,0.03543052415840875
4772,2017-02-21,77.62000274658203,77.62000274658203,76.61000061035156,76.75,852850.0,0.011072113334427147,1.321836661317338,2.485732970027248,60.39280666090614,59.01648153123164,-0.9200760681465994,-1.4133528785055063,0.4941291650743267,-1.8142365647872793,11.550984242345498,1.0100021362304688,0.4390138519651714,1.2900028228759766,-0.004455877017733201,2.5844615227696863,0.6427734729291217,1.9372321728228314,-2.5851311225222275,100.0,40.75846035621612,0.6472293499468524,2,-0.9900054931640625,-1.5900039672851562,0.18999862670898438,-1.1550025939941406,1.0199966430664062,1,-0.01159496900325141,-1.2817076971019008,76.7699966430664,1.1568656783400901,75.9000015258789,-1.1960596586234236,76.63999938964844,-0.01159496900325141
4773,2017-02-22,79.19999694824219,80.73999786376953,78.01000213623047,78.01000213623047,1404102.0,0.020355503037259748,-3.5882481166853664,1.3678058105986863,67.90446875594465,60.33343976124662,-2.3156066680223404,-2.7964866488732696,-1.0802063874188264,-3.3959570857820722,10.159304702939945,3.1199951171875,0.6207919635557886,2.653997039794916,0.9894777568243001,4.318516322765532,1.8217373983096081,3.4862566812802243,-4.0613202990080595,69.86299938188475,13.048106580666229,0.8322596414853101,2,-1.0149993896484375,-1.6149978637695312,-1.4399967193603516,-2.734996795654297,-0.399993896484375,2,-0.03118678897074645,1.321836661317338,77.62000274658203,-1.2817076971019008,76.7699966430664,1.1568656783400901,75.9000015258789,-0.03118678897074645
4774,2017-02-23,78.66999816894531,79.62999725341797,78.56999969482422,79.5,613523.0,-0.006691904036855378,-1.0582501259221948,-0.6974835710851098,63.21692012351622,60.07503723876489,-1.625798636710428,-2.1938866473587098,-0.5093264223344107,-2.853858808317611,10.491425143433771,1.05999755859375,0.7775646926500173,2.006498336791992,0.0956079971207231,3.9173886764632613,1.0510531669563647,2.9619435066276196,-3.195242246839058,59.49120454837274,5.1709799806238905,0.9554451698356315,2,-0.4850006103515625,-1.0849990844726562,-0.9099979400634766,-2.204998016357422,0.3800048828125,3,-0.014999368662011459,-3.5882481166853664,79.19999694824219,1.321836661317338,77.62000274658203,-1.2817076971019008,76.7699966430664,-0.014999368662011459
4775,2017-02-24,77.66000366210938,78.19999694824219,77.27999877929688,77.95999908447266,798760.0,-0.012838369522609527,1.3589964297941017,0.36143947053957165,62.51546341321156,59.73870322858527,-0.5970730082638624,-1.1424417816202777,0.48487813843729555,-1.8260187908529133,10.308314105896773,1.3899993896484375,0.8240158319131154,0.9330036163330107,-1.0234811921219205,2.8894884247879418,-0.04523878789446201,1.9112460205604833,-1.8693332235033182,31.555684407552082,-23.66395816904591,0.9782424042274659,2,0.524993896484375,-0.07500457763671875,-0.6800022125244141,-1.1950035095214844,1.80999755859375,4,-0.0006438713546211838,-1.0582501259221948,78.66999816894531,-3.5882481166853664,79.19999694824219,1.321836661317338,77.62000274658203,-0.0006438713546211838
4776,2017-02-27,78.04000091552734,78.48999786376953,77.62999725341797,78.08999633789062,439396.0,0.004893088275804036,1.0235344804372997,0.16665395081508608,62.83619995765585,59.82839254792673,-0.8764096488793882,-1.3938554430738606,0.07867401964502108,-2.170291543250954,9.91594110678983,0.8600006103515625,0.8684623767630768,1.1860008239746094,-0.7648730836415751,3.136874731590794,0.21056387016652423,2.1614377777826945,-1.9523708314114856,34.62472775235671,-20.09329549287684,0.9754369538080918,2,0.14499664306640625,-0.4550018310546875,-1.2950000762939453,-1.5750007629394531,1.0400009155273438,0,-0.009226053463049944,1.3589964297941017,77.66000366210938,-1.0582501259221948,78.66999816894531,-3.5882481166853664,79.19999694824219,-0.009226053463049944
4777,2017-02-28,78.55000305175781,78.83000183105469,78.13999938964844,78.5,611700.0,0.006535137496762822,1.2623008229732096,-1.0001526018617428,62.74512737180075,60.778314806153226,-1.1972081693148056,-1.736115442691812,-0.46955754827934015,-2.6557709007202988,9.286740946953964,0.7900009155273438,0.8069015042836725,1.5330028533935547,-0.41241117036585706,3.4784168771529664,0.5602958415138488,2.5057098652732606,-2.183230900862739,36.70533550602083,-16.54719268322245,0.9727070118797064,2,-0.3650054931640625,-0.9650039672851562,-1.6000022888183594,-2.085002899169922,-0.5800018310546875,1,-0.006238134616509017,1.0235344804372997,78.04000091552734,1.3589964297941017,77.66000366210938,-1.0582501259221948,78.66999816894531,-0.006238134616509017
4778,2017-03-01,79.45999908447266,79.77999877929688,78.80000305175781,79.05999755859375,617274.0,0.0115849267646142,-1.1304474022473774,7.999542264266097,66.14702321530979,62.33337758024032,-1.8888346328732126,-2.5309340332020724,-1.4437810994450189,-3.5288377332203424,9.40301624207131,1.2299957275390625,0.796521578061629,2.287498855590826,0.08621852212920089,4.488779189052451,1.1868586888600134,3.3881390223216385,-2.830833390805111,87.20001220703125,34.171853784947174,1.100640166730814,3,-1.2750015258789062,-1.875,-2.5849990844726562,-2.9949989318847656,-1.2099990844726562,2,-0.01031965396768364,1.2623008229732096,78.55000305175781,1.0235344804372997,78.04000091552734,1.3589964297941017,77.66000366210938,-0.01031965396768364
4779,2017-03-02,79.30000305175781,80.0,78.94000244140625,80.0,543709.0,-0.002013541839394617,2.028577656675749,-1.7499856949398234,62.616869909641395,63.34263253300837,-1.4660025212280345,-2.2666242785009842,-1.3676373939843245,-3.330392271402502,9.960909216738303,1.05999755859375,0.8413050906606827,1.9875026702880803,-0.38331897741619514,4.358324317992356,0.8020918464359426,3.172913494140218,-2.4241874278841493,74.26482962896476,23.185003684605384,1.1854108238521357,3,-0.8100051879882812,-1.5750045776367188,-2.4775028228759766,-2.835002899169922,-0.7700042724609375,3,-0.006305169996950188,-1.1304474022473774,79.45999908447266,1.2623008229732096,78.55000305175781,1.0235344804372997,78.04000091552734,-0.006305169996950188
4780,2017-03-03,79.06999969482422,79.25,78.55999755859375,79.0999984741211,559003.0,-0.0029004205306710773,3.1818097748185137,0.04285558583106267,63.357012157454406,63.52576572949341,-0.8258988209749418,-1.9374850116638527,-1.2365264497409214,-3.0703911768583794,10.573443188398876,0.7400054931640625,0.9471884029855602,1.6314994812011747,-0.8346357910258604,4.09763475342821,0.39843184508765717,2.8645671173146923,-1.9623331365568077,60.75952626987423,10.408441198095105,1.2330676361135142,3,-0.3950004577636719,-1.345001220703125,-2.0550003051757812,-2.604999542236328,-0.31999969482421875,4,-0.0002528979782924212,2.028577656675749,79.30000305175781,-1.1304474022473774,79.45999908447266,1.2623008229732096,78.55000305175781,-0.0002528979782924212
4781,2017-03-06,78.19999694824219,78.69999694824219,77.8499984741211,78.69999694824219,452182.0,-0.01100294359352294,2.399993896484375,16.66734486266531,59.16113619158054,63.3889134551239,0.29980955904758844,-0.9118218963054403,-0.476919674940504,-2.1863221286156715,10.5303517022936,1.220001220703125,1.0723235228283414,0.6329967498779325,-1.700629725784097,2.966623225539962,-0.5338164879530893,1.7998099877089544,-0.8743905116446484,16.278987242951686,-33.9065203324797,1.1668132378310168,3,0.8100013732910156,-0.47499847412109375,-1.18499755859375,-1.3349990844726562,0.17000579833984375,0,0.01624046447599614,3.1818097748185137,79.06999969482422,2.028577656675749,79.30000305175781,-1.1304474022473774,79.45999908447266,0.01624046447599614
4782,2017-03-07,78.62999725341797,78.62999725341797,77.63999938964844,78.05999755859375,573351.0,0.0054987253447129625,2.473678574774799,-1.1399993896484375,59.913307483181,62.50100664703905,0.03145088088474779,-1.1910261132083804,-1.0262011078457647,-2.5866795459779155,10.379925500946749,0.9899978637695312,1.2735211654212009,0.928497314453125,-1.3187769147574073,3.1757715436636573,-0.19513980015214827,2.0521344290583983,-1.099527331190103,41.949051175120424,-9.366656799181207,1.1236371146052666,3,0.01000213623046875,-0.904998779296875,-1.6149978637695312,-1.7649993896484375,0.350006103515625,1,0.005723064903415898,2.399993896484375,78.19999694824219,3.1818097748185137,79.06999969482422,2.028577656675749,79.30000305175781,0.005723064903415898
4783,2017-03-08,77.91999816894531,78.5199966430664,77.52999877929688,78.16999816894531,445977.0,-0.009029621127727983,1.084212724264765,-0.43859672605105005,56.5439720660716,61.75956797398965,0.6043407477720848,-0.3866508799898014,-0.43748859047863675,-1.8633195997917937,10.298350265605343,1.0999984741210938,1.3444780381220198,0.14599838256836506,-2.0262996859092226,2.3182964510459527,-0.9401506516704217,1.2321474168071518,2.8199996948242188,15.789441170292944,-37.608045095916964,1.0861490342387938,3,0.720001220703125,-0.19499969482421875,-0.904998779296875,-1.0550003051757812,2.0699996948242188,2,0.0006417229585837791,2.473678574774799,78.62999725341797,2.399993896484375,78.19999694824219,3.1818097748185137,79.06999969482422,0.0006417229585837791
4784,2017-03-09,79.11000061035156,79.55000305175781,77.69000244140625,77.77999877929688,663979.0,0.015272105613068687,-1.4635859295263696,-5.32000732421875,65.68916333859113,62.112201299031824,-0.5774038280760436,-1.4501692098353658,-1.7406740758447654,-3.043124696670816,10.561598100343886,1.8600006103515625,1.4050417837945588,1.208500671386716,-0.963117487419936,3.380118830193368,0.12269159198339707,2.2943097507900347,1.5657972717285134,78.21774699168323,19.079925454177385,1.0858090794033246,3,-0.345001220703125,-0.9600028991699219,-2.095001220703125,-2.2450027465820312,0.9099960327148438,3,-0.010870946829938832,1.084212724264765,77.91999816894531,2.473678574774799,78.62999725341797,2.399993896484375,78.19999694824219,-0.010870946829938832
4785,2017-03-10,79.0,79.43000030517578,78.61000061035156,79.3499984741211,476498.0,-0.0013904766717593997,2.21567160829955,-0.26315638516342943,61.774048923223425,61.994184517428224,-0.2875772745478429,-1.2581850887868313,-1.7110393070837802,-2.929370753401642,11.559986306072348,0.8199996948242188,1.2566857261128064,1.005500030517581,-1.188006413288491,3.199006474323653,-0.09125319138544796,2.10225325242061,1.612881900024405,72.77218373960402,14.994684478223796,1.096753221903035,3,-0.2350006103515625,-0.8500022888183594,-1.9850006103515625,-2.1350021362304688,1.1800003051757812,4,-0.005949382540545889,-1.4635859295263696,79.11000061035156,1.084212724264765,77.91999816894531,2.473678574774799,78.62999725341797,-0.005949382540545889
4786,2017-03-13,79.01000213623047,79.16999816894531,78.47000122070312,78.83999633789062,364576.0,0.00012660931937302777,1.8571428571428572,-0.48573297002724797,58.05330857976396,61.472871318313025,-0.16261559069948817,-1.154088333677464,-1.8593643906907857,-2.9216318269596258,12.434936391631782,0.6999969482421875,1.1782546114482813,0.9055019378662053,-1.2583485603029203,3.069352436035331,-0.17642331121835753,1.987427186950768,1.5412221013793896,73.26733795124751,19.970206296203642,1.0819252490845608,3,-0.24500274658203125,-0.8600044250488281,-1.9950027465820312,-2.1450042724609375,0.8299942016601562,0,-0.003290749641825963,2.21567160829955,79.0,-1.4635859295263696,79.11000061035156,1.084212724264765,77.91999816894531,-0.003290749641825963
4787,2017-03-14,79.5,79.91999816894531,79.0,79.16000366210938,509793.0,0.0062017194092043315,-1.7878577703796181,1.999910245478616,51.98941192898383,59.89980339761014,-0.56287746464767,-1.487210435657019,-2.4545398247960435,-3.3900609192664035,13.378789959089643,0.9199981689453125,1.1963911697786642,1.247499847412115,-0.8702131498361041,3.365212844660334,0.18864334878800548,2.3063563460362246,0.990799728443605,82.42685036806252,29.935309196758936,1.058856498624111,3,-0.7350006103515625,-1.3500022888183594,-2.4850006103515625,-2.6350021362304688,0.30999755859375,1,-0.014213801929785719,1.8571428571428572,79.01000213623047,2.21567160829955,79.0,-1.4635859295263696,79.11000061035156,-0.014213801929785719
4788,2017-03-15,79.56999969482422,79.98999786376953,78.83000183105469,79.37999725341797,477716.0,0.0008804993059650101,1.2524221504548014,0.5588367291984562,56.355948184730636,59.204145428175615,-0.6879812232830602,-1.4114125242602142,-2.6184994514914592,-3.41183929700739,14.471996909768722,1.1599960327148438,1.1918235212539656,1.178999710083005,-0.9007157438666269,3.258715164032637,0.13914198310818904,2.218857437057821,0.8615840146364491,81.73917370175641,28.888277953947863,1.0398577269748137,3,-0.8100013732910156,-1.3850021362304688,-2.4950008392333984,-2.7050018310546875,1.7399978637695312,2,-0.007414808849484089,-1.7878577703796181,79.5,1.8571428571428572,79.01000213623047,2.21567160829955,79.0,-0.007414808849484089
4789,2017-03-16,79.0,80.43000030517578,78.9000015258789,80.2300033569336,890170.0,-0.007163500025265113,-1.1398579759167276,-6.47361869579184,60.09033479716609,58.84118127703247,-0.18440431609703012,-0.6909684542652315,-2.140381812053164,-2.7980399436916485,15.723973817665907,1.529998779296875,1.140490572119063,0.4909999847412081,-1.4323291216816045,2.4143290911640207,-0.4706645684701982,1.4526645379526144,-1.470001220703125,27.040766676657547,-27.32636626830078,0.9616645532114066,3,-0.020000457763671875,-0.81500244140625,-2.2749996185302734,-2.1350021362304688,2.5400009155273438,3,0.012531618528728306,1.2524221504548014,79.56999969482422,-1.7878577703796181,79.5,1.8571428571428572,79.01000213623047,0.012531618528728306
4790,2017-03-17,78.88999938964844,79.06999969482422,78.5,78.83000183105469,949577.0,-0.0013924127892602778,1.7142960944595822,-0.04877836979512341,56.67188467522388,58.564597775215056,-0.11468191760698687,-0.36414949763860704,-2.127370079291282,-2.6441153708739478,16.2399037694986,0.5699996948242188,0.9625444357837409,0.23149948120116903,-1.252624119098769,1.715623081501107,-0.5105623189488,0.9735612813511381,-1.3020005798339866,21.428488016784677,-33.97210484240739,0.7420618001499704,3,0.09000015258789062,-0.7050018310546875,-2.2150001525878906,-2.0250015258789062,3.3000030517578125,4,0.014323707214608516,-1.1398579759167276,79.0,1.2524221504548014,79.56999969482422,-1.7878577703796181,79.5,0.014323707214608516
4791,2017-03-20,79.48999786376953,79.62000274658203,78.58000183105469,78.6500015258789,415793.0,0.00760550739971011,-1.1224601012066953,14.000508646998982,57.27550267205999,58.27150835175716,-0.5726729587435955,-0.7904509178258934,-2.642398978897077,-3.20104518927468,17.21719367352839,1.0400009155273438,0.8483381918676116,0.6954978942871151,-0.5371699462257453,1.9281657347999754,0.07916397403069197,1.3118318145435381,-1.8451590240478595,51.29521799113726,-6.2029219357506875,0.6163339202564272,3,-0.5099983215332031,-1.3050003051757812,-2.6724987030029297,-2.625,2.9000015258789062,0,0.008680368095980828,1.7142960944595822,78.88999938964844,-1.1398579759167276,79.0,1.2524221504548014,79.56999969482422,0.008680368095980828
4792,2017-03-21,76.72000122070312,77.43000030517578,76.30999755859375,77.01000213623047,1742190.0,-0.03484710929057566,-1.0180079867483212,-0.34524069028156223,33.53366608009581,55.71480768664874,2.1209378069153075,2.0118092400900025,0.12281386747596912,-0.3953470587815531,18.104851418137695,3.1800003051757812,0.668456388330469,-2.029498672485346,-3.4877661173571397,-0.571231227613552,-2.7586323949212357,-1.300364950049456,3.7099990844726562,9.951538562674878,-41.98061461275588,0.7291337224358946,3,1.6499977111816406,1.464996337890625,-0.6825008392333984,0.14499664306640625,4.7299957275390625,1,0.04066729754359755,-1.1224601012066953,79.48999786376953,1.7142960944595822,78.88999938964844,-1.1398579759167276,79.0,0.04066729754359755
4793,2017-03-22,76.7300033569336,76.88999938964844,75.52999877929688,75.80000305175781,820100.0,0.00013037195087761688,1.1760142578995234,-3.2068874799400175,34.27173885637605,52.223982744180404,2.150534984969596,1.9049408136203425,0.13544771246723997,-0.35900813166267653,17.216580795609403,1.3600006103515625,0.5819170921620298,-1.8959968566894503,-3.592523274803142,-0.19947043857575864,-2.744260065746303,-1.0477336476325974,3.617596893310548,24.489881713281214,-23.60042124389961,0.848263209056849,3,1.2499961853027344,1.4049949645996094,-0.5575046539306641,0.1349945068359375,6.859992980957031,2,0.040140675966513495,-1.0180079867483212,76.72000122070312,-1.1224601012066953,79.48999786376953,1.7142960944595822,78.88999938964844,0.040140675966513495
4794,2017-03-23,77.48999786376953,77.48999786376953,76.23999786376953,76.9000015258789,680879.0,0.009904789177456186,3.237314436455801,0.634404456221236,40.91952652136319,49.906813588418146,1.270146281309522,1.1088629429008563,-0.5703689073719431,-1.0700071716154582,16.126650819483533,1.25,0.46517103819884653,-1.0770023345947237,-2.8475451860946634,0.693540516905216,-1.9622737603447007,-0.19173090884474675,2.6648983276367204,47.921691522799556,1.3747246961340736,0.8852714257499709,3,0.4900016784667969,0.6450004577636719,-1.177499771118164,-0.19499969482421875,5.8000030517578125,3,0.049296680863766706,1.1760142578995234,76.7300033569336,-1.0180079867483212,76.72000122070312,-1.1224601012066953,79.48999786376953,0.049296680863766706
4795,2017-03-24,77.61000061035156,77.80999755859375,77.0199966430664,77.44999694824219,511326.0,0.0015486224014742422,1.8214441416893732,0.2711943309367403,46.289329783824144,48.59970483331372,1.041792534217393,1.0381484284448277,-0.6630186741945749,-1.14620611339339,16.050976293650837,0.7900009155273438,0.43585052106922717,-0.9544994354248075,-2.7305675307976998,0.8215686599480847,-1.8425334831112536,-0.06646538773836141,2.3598996845703084,50.85574116045029,0.46024693388871185,0.888034047686449,3,0.3699989318847656,0.5249977111816406,-1.2975025177001953,0.3049964904785156,6.4499969482421875,4,0.05063780794058648,3.237314436455801,77.48999786376953,1.1760142578995234,76.7300033569336,-1.0180079867483212,76.72000122070312,0.05063780794058648
4796,2017-03-27,77.31999969482422,77.36000061035156,76.79000091552734,77.18000030517578,453500.0,-0.003736643644461801,4.181786655569427,0.8749761586877742,41.61332926953165,47.44680676004126,1.1922320697995303,1.3401533081400885,-0.35330639305071543,-0.8039030588941216,15.778251104868183,0.8199996948242188,0.18363930730882316,-1.2085002899169979,-3.0570414857425305,0.6400409059085348,-2.132770887829764,-0.28422969200423154,2.4723045394726455,78.50885411786751,25.92774300884051,0.9242705979127669,3,0.6599998474121094,0.8149986267089844,-1.0075016021728516,0.5999984741210938,7.230003356933594,0,0.06298503318421544,1.8214441416893732,77.61000061035156,3.237314436455801,77.48999786376953,1.1760142578995234,76.7300033569336,0.06298503318421544
4797,2017-03-28,78.05999755859375,78.05999755859375,77.0,77.61000061035156,504254.0,0.00957058803272437,3.7111322098267268,3.214277929155313,50.89285366736603,46.83979625811187,0.25310548756496587,0.5919108010654099,-1.0507253298040382,-1.50863978817398,15.420557135106886,1.05999755859375,0.004230735812114972,-0.4440021514892578,-2.3042949126824936,1.416290609703978,-1.3741485320858828,0.4861442291073672,1.561814457503118,100.0,40.99841245511975,0.9301463805966182,3,-0.07999801635742188,0.07500076293945312,-1.7299995422363281,-0.049999237060546875,6.7700042724609375,1,0.055470176357672596,4.181786655569427,77.31999969482422,1.8214441416893732,77.61000061035156,3.237314436455801,77.48999786376953,0.055470176357672596
4798,2017-03-29,78.63999938964844,78.72000122070312,77.87999725341797,78.25,480540.0,0.007430205600753803,2.054542932445554,0.8666711878200128,46.749643855853954,45.35749726463274,-0.5282401891174828,-0.05551970109107174,-1.586655960368489,-2.0517255098634877,14.658162478380381,0.8400039672851562,-0.11983959999639637,0.17699966430663494,-1.6299585026536079,1.9839578312668777,-0.7264794191734865,1.0804787477867563,0.8181400969764354,96.77412408208971,38.54249662312408,0.903479083480124,3,-1.0649986267089844,-0.5050010681152344,-2.3100013732910156,-0.5849990844726562,7.1100006103515625,2,0.035732420910517426,3.7111322098267268,78.05999755859375,4.181786655569427,77.31999969482422,1.8214441416893732,77.61000061035156,0.035732420910517426
4799,2017-03-30,78.80000305175781,78.80000305175781,78.37000274658203,78.6500015258789,402068.0,0.002034634579745953,4.733279080413,0.3846198990570836,48.6263943559239,44.46355389582163,-0.8041632088149413,-0.26867799646592516,-1.686602847061124,-2.2113500558118915,13.753858784082023,0.43000030517578125,-0.21886301334473046,0.3620033264160156,-1.4096869937388448,2.133693646570876,-0.5238418336614075,1.2478484864934387,0.5010108065739445,100.0,41.80626786872219,0.8858451600774302,3,-1.2250022888183594,-0.8200035095214844,-0.9150047302246094,-0.7450027465820312,6.6199951171875,3,0.06078671447495543,2.054542932445554,78.63999938964844,3.7111322098267268,78.05999755859375,4.181786655569427,77.31999969482422,0.06078671447495543
4800,2017-03-31,79.05000305175781,79.08999633789062,78.7300033569336,78.7300033569336,495413.0,0.0031725887096196725,-1.2499582767088668,2.1333095976806877,50.26596365281774,43.684716227016935,-1.1500163532386836,-0.54836802054065,-1.8691790662734888,-2.400275245843062,13.207945584020356,0.35999298095703125,-0.3662237707954574,0.6130031585693416,-1.1572073803125988,2.383213697451282,-0.2721021108716286,1.4981084280103119,0.10017020341254579,98.26115801170948,40.24022739453441,0.8851052694409719,3,-1.7400054931640625,-1.0700035095214844,-1.1650047302246094,-0.9950027465820312,6.6999969482421875,4,0.053636909551962875,4.733279080413,78.80000305175781,2.054542932445554,78.63999938964844,3.7111322098267268,78.05999755859375,0.053636909551962875
4801,2017-04-03,79.47000122070312,79.83999633789062,78.95999908447266,79.23999786376953,540159.0,0.00531306961076683,-1.2278385660617883,0.7187611758815535,49.798665828286325,45.49193842126032,-1.7580243902155104,-0.915268540378662,-2.192916214368566,-2.7510266878848313,13.407077922838232,0.8799972534179688,-0.49866729504512364,0.9695011138915959,-0.85518869253589,2.794190920319082,0.05715621067784582,1.881846017105346,-3.94000244140625,86.97198611663318,30.71477355349512,0.9123449032137454,4,-1.785003662109375,-1.4900016784667969,-1.5850028991699219,-1.4150009155273438,5.94000244140625,0,0.05775759742526421,-1.2499582767088668,79.05000305175781,4.733279080413,78.80000305175781,2.054542932445554,78.63999938964844,0.05775759742526421
4802,2017-04-04,79.08000183105469,79.5999984741211,79.02999877929688,79.5999984741211,610713.0,-0.004907504513122274,1.192320671391053,-2.2608219723355556,46.84685923122771,46.889174018466065,-1.1153441517082996,-0.5162982336989614,-1.698564610092717,-2.276100964272459,13.790751344991092,0.5699996948242188,-0.6098969995574208,0.5570014953613338,-1.2854236088742823,2.39942659959695,-0.36421105675647425,1.4782140474791419,-3.4638031005859347,61.22475194724816,7.852481101835231,0.9212125521178115,4,-1.0400047302246094,-1.1000022888183594,-1.1950035095214844,-1.0250015258789062,5.5,1,0.06917047412807542,-1.2278385660617883,79.47000122070312,-1.2499582767088668,79.05000305175781,4.733279080413,78.80000305175781,0.06917047412807542
4803,2017-04-05,77.97000122070312,79.01000213623047,77.97000122070312,78.94000244140625,744237.0,-0.014036426209535935,-1.1443290860468776,1.8653990052379066,43.802652936812805,47.20952139796047,0.21126443412747165,0.6299377924492262,-0.5010836103341347,-1.0765474650030455,13.956163509640982,1.1100006103515625,-0.8116408453581982,-0.5554992675781278,-2.3946117623616203,1.2836132272053646,-1.4750555149698812,0.3640569798136255,-2.2693265380859344,0.0,-54.360685393903054,0.919556247391749,4,0.3449974060058594,0.009998321533203125,-0.08500289916992188,0.08499908447265625,5.769996643066406,2,0.08798256384443981,1.192320671391053,79.08000183105469,-1.2278385660617883,79.47000122070312,-1.2499582767088668,79.05000305175781,0.08798256384443981
4804,2017-04-06,78.25,78.47000122070312,77.41000366210938,77.6500015258789,522959.0,0.003591109079302157,1.038455048967465,-0.6185543495359447,46.22641679187397,47.20253106552157,0.05633327274571798,0.2974572309799868,-0.7349674189104007,-1.2788263539188165,13.293711157019295,1.05999755859375,-0.5714081178912522,-0.23250045776367756,-2.0542041267781883,1.5892032112508332,-1.143352292270933,0.6783513767435778,-2.466538884277341,34.56785472081984,-22.968829909334644,0.9108518345072532,4,0.06499862670898438,-0.2700004577636719,-0.3650016784667969,-0.19499969482421875,3.1699981689453125,3,0.09584664536741205,-1.1443290860468776,77.97000122070312,1.192320671391053,79.08000183105469,-1.2278385660617883,79.47000122070312,0.09584664536741205
4805,2017-04-07,78.52999877929688,78.58000183105469,77.66000366210938,77.7699966430664,444678.0,0.003578259160343489,1.139510126593508,1.2666734483679412,44.11764980875081,47.480788903212584,-0.08877545686067378,-0.020615207166756022,-0.9669034710478854,-1.4917810929946853,12.624664310045242,0.9199981689453125,-0.31587373902733873,0.07099838256836222,-1.734652133307307,1.8766488984440315,-0.8318268753694724,0.9738236405061969,-2.6654069591308627,46.09047296109311,-11.730270448096455,0.9028252579378341,4,-0.1100006103515625,-0.5499992370605469,-0.4225006103515625,-0.47499847412109375,3.720001220703125,4,0.08773716409970045,1.038455048967465,78.25,-1.1443290860468776,77.97000122070312,1.192320671391053,79.08000183105469,0.08773716409970045
4806,2017-04-10,78.75,78.86000061035156,78.29000091552734,78.76000213623047,507964.0,0.00280149273045871,4.428592188919164,-0.013160668574009939,68.09267877396594,49.39188058172368,-0.09454124398503438,-0.2752037070725635,-1.1066028517668656,-1.63655115451688,12.126670112868146,0.5699996948242188,-0.15627465959408937,0.30399971008300497,-1.488644516085202,2.096643936251212,-0.5923224030011056,1.2003218231671156,-2.8059000894794934,61.18719234132389,-2.5776167977375337,0.8963221130841051,4,-0.125,-0.7700004577636719,-0.5500011444091797,-0.6949996948242188,2.9499969482421875,0,0.0888888888888888,1.139510126593508,78.52999877929688,1.038455048967465,78.25,-1.1443290860468776,77.97000122070312,0.0888888888888888
4807,2017-04-11,78.37000274658203,78.9800033569336,78.20999908447266,78.63999938964844,461989.0,-0.00482536194816463,-1.6101664231311341,26.993897787948132,63.71237927558975,51.27662896169432,0.3733125221488791,0.016650036435066795,-0.6422937757484277,-1.1835670519861168,11.144799873276702,0.7700042724609375,-0.06496564920762182,-0.019497680664059658,-1.74213267733073,1.7031373160026106,-0.8808151789973948,0.8418198176692755,-2.3479849075141175,60.0,-8.372079395618186,0.861317498333335,4,0.25499725341796875,-0.3900032043457031,-0.0025043487548828125,-0.31500244140625,3.6800003051757812,1,0.0898303007375405,4.428592188919164,78.75,1.139510126593508,78.52999877929688,1.038455048967465,78.25,0.0898303007375405
4808,2017-04-12,78.9800033569336,79.23999786376953,78.2300033569336,78.41000366210938,612951.0,0.007783598174981199,-1.1720304847535215,-2.1111362287716524,62.778773800955314,52.84911556669782,-0.20493796008106813,-0.6743945020480737,-1.1933280936312798,-1.7033593610436242,10.349616325770338,1.0099945068359375,0.12039989407915641,0.6200027465820312,-1.0364487066948413,2.276454199858904,-0.20822298005640505,1.4482284732204675,-2.881625947889219,85.79260488366178,14.220924569535825,0.828225726638433,4,-0.35500335693359375,-1.0000038146972656,-0.7975044250488281,-0.9250030517578125,2.7899932861328125,2,0.07090400400229258,-1.6101664231311341,78.37000274658203,4.428592188919164,78.75,1.139510126593508,78.52999877929688,0.07090400400229258
4809,2017-04-13,79.98999786376953,80.33999633789062,78.94000244140625,79.05999755859375,625557.0,0.012787977512124016,-1.3931713106362444,1.6315803563063003,67.70832978543443,54.78715624809967,-1.1492343191052754,-1.6932308451082747,-2.1362400637289483,-2.618113081413526,9.503436399281977,1.399993896484375,0.19884038415300154,1.5804973602294865,-0.2102088380083984,3.3712035584673714,0.6851442611105512,2.475850459348422,-3.816788076148228,86.9403197522148,12.221596951535702,0.8953530991189393,4,-1.1149978637695312,-2.009998321533203,-1.8074989318847656,-1.93499755859375,1.5900039672851562,3,0.04688086135952396,-1.1720304847535215,78.9800033569336,-1.6101664231311341,78.37000274658203,4.428592188919164,78.75,0.04688086135952396
4810,2017-04-18,80.0199966430664,80.54000091552734,79.80999755859375,80.04000091552734,569988.0,0.00037503163017915675,-2.3181786655569425,-0.02150996332969638,70.89783683939513,57.13150858266732,-1.1478817352437432,-1.7225484112085496,-2.099036615699788,-2.5697725637325846,9.065410253377276,0.7300033569335938,0.2813971494280878,1.5539962768554716,-0.3671032008930837,3.475095754604027,0.593446537981194,2.5145460157297492,-3.6801153934343347,77.68223760469944,3.3007165873304842,0.9605497388742747,4,-1.0449943542480469,-1.9849967956542969,-1.5624980926513672,-1.964996337890625,2.4800033569335938,1,0.017495645896158818,-1.3931713106362444,79.98999786376953,-1.1720304847535215,78.9800033569336,-1.6101664231311341,78.37000274658203,0.017495645896158818
4811,2017-04-19,80.18000030517578,80.44000244140625,79.80000305175781,79.97000122070312,386009.0,0.0019995459737780497,-1.327289877789954,-10.49771167048055,68.0272426602725,59.484884519227855,-1.33720172070133,-1.9270069975139847,-2.1589341552631964,-2.6629639620354766,8.234131114247258,0.6399993896484375,0.34606271559117374,1.679499816894534,-0.3412285543140854,3.7002281881031536,0.6691356312902315,2.6898640024988367,-3.5881118755899877,84.54934216988978,12.854499836121377,1.010364185604308,4,-1.2049980163574219,-2.145000457763672,-1.7225017547607422,-2.125,3.4000015258789062,2,0.02581690804372072,-2.3181786655569425,80.0199966430664,-1.3931713106362444,79.98999786376953,-1.1720304847535215,78.9800033569336,0.02581690804372072
4812,2017-04-20,79.83999633789062,80.2300033569336,79.11000061035156,79.77999877929688,663134.0,-0.00424050843091861,1.6666363917095057,0.2857039055404178,60.638271969006254,61.355508856138236,-0.9812436271971734,-1.4137603579639517,-1.7307048926384567,-2.247067875095297,9.012779538005427,1.1200027465820312,0.37346872434955003,1.1834960937499943,-0.7377553063424358,3.1047474938424244,0.22287039370377215,2.1441217937962165,-3.0112211591483344,69.69673950379158,1.125750271023847,0.960625700046216,4,-0.8649940490722656,-1.8049964904785156,-1.382497787475586,-1.7849960327148438,3.3600006103515625,3,0.023296601899627678,-1.327289877789954,80.18000030517578,-2.3181786655569425,80.0199966430664,-1.3931713106362444,79.98999786376953,0.023296601899627678
4813,2017-04-21,79.80999755859375,80.1500015258789,79.44999694824219,79.5999984741211,629919.0,-0.0003757362308725032,-1.7451044923481982,3.5001271617497456,59.165113554858316,62.79314182980316,-0.7406842331108976,-1.202856160448988,-1.6280964507978695,-2.146808124049741,9.299066597226238,0.7000045776367188,0.3735882592655315,0.99949760437012,-0.7583767435803423,2.7573719523205824,0.12056043039488884,1.8784347783453512,-2.758548835644362,54.37474668001811,-9.798478147561674,0.8789371739752335,4,-0.7099952697753906,-1.7749977111816406,-1.352499008178711,-1.7549972534179688,3.0900039672851562,4,0.028066728000079477,1.6666363917095057,79.83999633789062,-1.327289877789954,80.18000030517578,-2.3181786655569425,80.0199966430664,0.028066728000079477
4814,2017-04-24,81.30999755859375,81.44999694824219,80.08000183105469,80.2699966430664,839597.0,0.01879463783843316,1.0757506574574458,4.952406902815622,66.7159492848001,65.30406399380864,-1.9679246140555051,-2.5318047218040363,-3.0394608980910505,-3.5607245383622086,10.367835830739585,1.6399993896484375,0.4711983229350949,2.308497619628909,0.33753882649766354,4.279456412760155,1.3230182230632863,3.293977016194532,-4.049235704089682,94.01711073724846,32.74484015472888,0.9854793965656251,4,-1.4799995422363281,-2.8199996948242188,-2.8374996185302734,-3.2749977111816406,3.850006103515625,0,0.005657349628391817,-1.7451044923481982,79.80999755859375,1.6666363917095057,79.83999633789062,-1.327289877789954,80.18000030517578,0.005657349628391817
4815,2017-04-25,81.54000091552734,82.11000061035156,80.86000061035156,81.19000244140625,593222.0,0.002828721729672301,-1.4752422894178256,0.33653669808898506,65.7534230667845,65.0441466930107,-1.92890240280839,-2.5848107781015415,-3.195026623393659,-3.68183527727399,11.645999589623456,1.25,0.7070745328556001,2.342000961303711,0.18072965479545644,4.503272267811965,1.2613653080495908,3.422636614557831,-3.944100253524226,81.00001017252603,22.02935929573316,1.0806356532541255,4,-1.3800010681152344,-2.720001220703125,-2.9575023651123047,-3.9749984741210938,3.8300018310546875,1,0.000490568004393177,1.0757506574574458,81.30999755859375,-1.7451044923481982,79.80999755859375,1.6666363917095057,79.83999633789062,0.000490568004393177
4816,2017-04-26,82.19000244140625,82.27999877929688,81.26000213623047,81.3499984741211,584700.0,0.00797156633039875,1.0,2.4000217983651226,72.76720187841676,66.05023809332481,-2.279318297912198,-3.0053424688825316,-3.750864127416463,-4.223168441321064,13.078746287950343,1.0199966430664062,0.9372931739506072,2.74850234985351,0.3897764467656941,5.107228252941326,1.569139398309602,3.927865301397418,-4.142691784568285,97.16099716484796,36.88609273332635,1.179362951543907,4,-1.9350013732910156,-3.285003662109375,-3.607503890991211,-4.725002288818359,4.349998474121094,2,0.003771718571425442,-1.4752422894178256,81.54000091552734,1.0757506574574458,81.30999755859375,-1.7451044923481982,79.80999755859375,0.003771718571425442
4817,2017-04-27,82.38999938964844,82.48999786376953,81.88999938964844,82.19999694824219,468940.0,0.0024333488538921255,2.0769200672952777,0.22619231432957013,87.33107716258606,68.77827180017267,-2.066416526250208,-3.0191049881442495,-3.8437274831682657,-4.318458010818233,14.246233190296111,0.5999984741210938,1.1957635332627774,2.731999206542966,0.125339899570875,5.338658513515057,1.4286695530569204,4.035328860029011,-3.8347661581154,96.71057749981806,27.621137821837166,1.303329653486044,4,-1.6749992370605469,-3.3800010681152344,-3.8075008392333984,-4.924999237060547,4.150001525878906,3,0.014443530164120366,1.0,82.19000244140625,-1.4752422894178256,81.54000091552734,1.0757506574574458,81.30999755859375,0.014443530164120366
4818,2017-04-28,81.44999694824219,82.83999633789062,81.44999694824219,82.5,749026.0,-0.011409181312900363,-1.6476101899350413,-5.526260841631866,74.31607946626718,69.51246620915408,-0.8260696121716506,-1.958187980555408,-2.8136874255245345,-3.308329272176522,14.856903700809198,1.3899993896484375,1.249933586218802,1.6514968872070312,-1.026083245921086,4.3290770203351485,0.3127068206429726,2.99028695377109,-2.343896668196038,49.63760303849535,-22.834663789570264,1.3387900665640602,4,-0.47499847412109375,-2.2649993896484375,-3.1724987030029297,-4.144996643066406,4.540000915527344,4,0.02148557477678059,2.0769200672952777,82.38999938964844,1.0,82.19000244140625,-1.4752422894178256,81.54000091552734,0.02148557477678059
4819,2017-05-02,83.58999633789062,83.72000122070312,81.75,81.9800033569336,927059.0,0.02627378109060352,1.1069500826176537,-1.5333221920276692,79.97628018310542,70.52118213623301,-2.6839528523088205,-3.9220173791320008,-4.831767653022183,-5.350356567109245,15.638103133568901,2.2700042724609375,1.4298091905599364,3.551996612548834,0.4303889309343134,6.673604294163354,1.9911927717415807,5.112800453356087,-3.8864726885893646,95.45437569691569,18.833475126032496,1.5608038408072578,5,-2.1749954223632812,-3.609996795654297,-5.532497406005859,-6.284996032714844,1.2700042724609375,1,-0.00825451420314216,-1.6476101899350413,81.44999694824219,2.0769200672952777,82.38999938964844,1.0,82.19000244140625,-0.00825451420314216
4820,2017-05-03,83.29000091552734,83.83999633789062,82.6500015258789,83.37000274658203,961528.0,-0.003588891440437836,1.3333482930915836,-0.04969079492951072,76.64320835866765,71.47851165827691,-2.0912439457995333,-3.4657772462648353,-4.386969339766935,-4.967190045560898,16.2899811516989,1.1899948120117188,1.5927752194400142,3.040001296997076,-0.36236813063210604,6.442370724626258,1.338816583182492,4.74118601081166,-2.863511303373741,78.68230006062129,0.10463076893013579,1.7011847138145897,5,-1.81500244140625,-2.9750022888183594,-5.232501983642578,-5.7050018310546875,2.1399993896484375,2,0.022451707600274595,1.1069500826176537,83.58999633789062,-1.6476101899350413,81.44999694824219,2.0769200672952777,82.38999938964844,0.022451707600274595
4821,2017-05-04,84.05999755859375,84.12000274658203,82.83000183105469,83.55000305175781,586355.0,0.009244766894015655,3.0952092617709748,-6.374785428189967,81.93040036785514,73.84430370259345,-2.517751953672942,-4.083641984539554,-5.028276975691426,-5.6913259849527265,16.550431971622654,1.2900009155273438,1.6647047647093416,3.580498123168951,-0.19869261903735946,7.3596888653752615,1.6909027520657958,5.470093494272106,-2.95080660129274,97.75261956263948,16.129976651180073,1.8895953711031572,5,-2.2749977111816406,-3.6049957275390625,-6.002498626708984,-6.474998474121094,2.7700042724609375,3,0.015584168760832462,1.3333482930915836,83.29000091552734,1.1069500826176537,83.58999633789062,-1.6476101899350413,81.44999694824219,0.015584168760832462
4822,2017-05-05,84.55000305175781,84.66000366210938,83.8499984741211,83.9000015258789,562350.0,0.005829235158167911,-1.15999186206195,1.2745265236513779,81.68372647712094,76.34637180506708,-2.5360774985463195,-4.366721106197446,-5.408648696218378,-6.133592814394035,16.932721295157965,0.8100051879882812,1.7452238271238798,3.7970035552978487,-0.33133759598703705,7.9253447065827345,1.7328329796553987,5.861174130940299,-2.838649736600601,96.57319687599527,14.838644816695009,2.0641705756424464,5,-2.1800003051757812,-3.720001220703125,-6.492504119873047,-6.965003967285156,2.0499954223632812,4,0.023536342897011453,3.0952092617709748,84.05999755859375,1.3333482930915836,83.29000091552734,1.1069500826176537,83.58999633789062,0.023536342897011453
4823,2017-05-08,84.83000183105469,84.9000015258789,84.01000213623047,84.9000015258789,550939.0,0.0033116353541167154,24.42866485013624,-0.1076915853844619,80.02481918062628,77.82513512682554,-2.267561485354449,-4.328351685881287,-5.624435410114117,-6.37491717558072,18.333475025970998,0.8899993896484375,1.8781763117250136,3.7340023040771513,-0.5574602452014403,8.025464853355743,1.5882710294378626,5.87973357871644,-2.528918446507049,97.77778854235038,16.01179980239185,2.145731274639294,5,-1.9500007629394531,-3.674999237060547,-6.772502899169922,-7.245002746582031,3.0499954223632812,0,0.02015795175718904,-1.15999186206195,84.55000305175781,3.0952092617709748,84.05999755859375,1.3333482930915836,83.29000091552734,0.02015795175718904
4824,2017-05-09,85.75,85.87999725341797,84.41999816894531,84.98999786376953,629872.0,0.010845198032384262,1.8627527245255922,-10.857220708446867,82.01117556549129,79.63155207112631,-2.7843120987639054,-4.909364958879536,-6.451121082038227,-7.230060620740133,20.438547594640266,1.4599990844726562,2.145000450306668,4.279000473022464,-0.2684475898544889,8.826448535899416,2.0052764415839874,6.55272450446094,-2.929132987186108,95.97531190801253,13.12712248359307,2.2737240314384772,5,-2.1800003051757812,-4.104999542236328,-7.895000457763672,-8.165000915527344,3.1500015258789062,1,0.002798808906933292,24.42866485013624,84.83000183105469,-1.15999186206195,84.55000305175781,3.0952092617709748,84.05999755859375,0.002798808906933292
4825,2017-05-10,85.41999816894531,86.12999725341797,85.27999877929688,85.73999786376953,583674.0,-0.003848417854865116,-1.8333354526149817,-0.42105104652913716,78.72804981190035,80.29386850818004,-2.0629995601310895,-4.254864537692384,-5.99715737930083,-6.859137914432239,22.614728791889828,0.8499984741210938,2.454834536262169,3.6044986724853487,-1.047565922907566,8.256563267878263,1.2784663747888914,5.930530970181806,-1.9873051080106023,78.48484638308399,-3.9768025046375186,2.3260322976964565,5,-1.6300010681152344,-3.6499977111816406,-7.642498016357422,-7.834999084472656,2.6100006103515625,2,-0.006555813282577927,1.8627527245255922,85.75,24.42866485013624,84.83000183105469,-1.15999186206195,84.55000305175781,-0.006555813282577927
4826,2017-05-11,85.75,85.91999816894531,85.11000061035156,85.37000274658203,525208.0,0.0038632853913436183,1.2500132455945152,-1.1874925494122976,82.43690047283819,79.75007109820805,-2.050546653291164,-4.251533483683701,-6.209057184778317,-7.1530696570744965,24.613803962344587,0.80999755859375,2.6147677475912445,3.584500503540042,-1.1490550933754093,8.318056100455493,1.2177227050823234,5.95127830199776,-1.7778461005686381,83.33344487424877,-0.7121916279031382,2.366777798457724,5,-1.9600028991699219,-3.979999542236328,-8.105001449584961,-8.165000915527344,2.6299972534179688,3,-0.003731774866754689,-1.8333354526149817,85.41999816894531,1.8627527245255922,85.75,24.42866485013624,84.83000183105469,-0.003731774866754689
4827,2017-05-12,85.41000366210938,85.44999694824219,84.12000274658203,85.16000366210938,570984.0,-0.003964971870444645,7.060898917969111,0.6578994920392716,79.72402968175214,80.35095445548416,-1.3824962989738623,-3.538496038212571,-5.768916009163576,-6.78723637715666,26.201232073065317,1.6299972534179688,2.785963096038458,2.8925041198730526,-1.6975087652419347,7.48251700498804,0.5974976773155589,5.187510562430546,0.7199935913085938,66.03795992399378,-20.86192654873426,2.295006442557491,5,-1.4700050354003906,-3.640003204345703,-7.577505111694336,-7.825004577636719,3.17999267578125,4,0.016625665707297843,1.2500132455945152,85.75,-1.8333354526149817,85.41999816894531,1.8627527245255922,85.75,0.016625665707297843
4828,2017-05-15,84.58000183105469,85.23999786376953,84.0199966430664,84.69000244140625,593372.0,-0.009717852657380233,1.0165451839895079,-0.44000244140625,68.68573869977678,79.09644984622541,-0.06907573614742546,-2.3899809177379154,-4.875685644868199,-5.953685267320424,27.62885178004806,1.3900070190429688,2.8441257354627822,1.7825023651123075,-2.576301771733384,6.141306501957999,-0.39689970331053814,3.961904433535153,1.509795532226562,26.540522559136832,-57.002889528602395,2.179402068422846,5,-0.19000244140625,-2.8100013732910156,-6.570003509521484,-6.995002746582031,3.6399993896484375,0,0.02388267438325764,7.060898917969111,85.41000366210938,1.2500132455945152,85.75,-1.8333354526149817,85.41999816894531,0.02388267438325764
4829,2017-05-16,83.73999786376953,84.68000030517578,83.56999969482422,84.5,654158.0,-0.009931472559707832,-1.0181857274637776,6.909071993341656,61.752119683673584,77.44188443789274,0.8878058530703186,-1.3224335090147008,-3.9757524889684817,-5.123123850323367,28.15862146121786,1.1100006103515625,2.798016809850594,0.7549983978271513,-3.413787544961764,4.923784340616066,-1.3293945735673134,2.839391369221616,2.2670074707031205,6.640559807357604,-74.03450796144654,2.0843929713944593,5,0.7400016784667969,-1.9699974060058594,-5.592498779296875,-6.154998779296875,3.5500030517578125,1,0.04943873292645051,1.0165451839895079,84.58000183105469,7.060898917969111,85.41000366210938,1.2500132455945152,85.75,0.04943873292645051
4830,2017-05-17,81.41999816894531,83.33999633789062,81.27999877929688,83.12999725341797,1052172.0,-0.027704797635634715,-1.070351527605786,2.2499924710134014,46.509499738539304,73.5062288124132,3.2571770050210347,1.1676969808785884,-1.6141317645601418,-2.831422441784042,28.009706182465237,2.4599990844726562,2.8538200480827385,-1.6350013732910185,-5.637873348342268,2.367870601760231,-3.636437360816643,0.3664346142346062,4.440786827148429,3.017228622071973,-72.45065876039253,2.0014359875256256,5,2.2849998474121094,0.4750022888183594,-3.2724990844726562,-3.8349990844726562,7.099998474121094,2,0.09186936287338998,-1.0181857274637776,83.73999786376953,1.0165451839895079,84.58000183105469,7.060898917969111,85.41000366210938,0.09186936287338998
4831,2017-05-18,82.25,82.73999786376953,81.01000213623047,81.19999694824219,837956.0,0.010194078232873993,-1.4195868368261557,-0.614037201126117,49.39965975266636,69.91911028747381,2.395320020132985,0.527785569253183,-2.3639626568694325,-3.6848640175649763,27.933292649619446,1.7299957275390625,2.6579942542277166,-0.9084995269775362,-4.699828496701244,2.8828294427461714,-2.80416401183939,0.9871649578843176,3.24432209874999,27.927912447440455,-43.000089745556046,1.8956644848618518,5,1.3199996948242188,-0.0800018310546875,-4.05000114440918,-4.525001525878906,5.3899993896484375,3,0.0702735413896276,-1.070351527605786,81.41999816894531,-1.0181857274637776,83.73999786376953,1.0165451839895079,84.58000183105469,0.0702735413896276
4832,2017-05-19,81.69999694824219,82.31999969482422,81.45999908447266,82.12999725341797,769372.0,-0.006686967194623805,1.1234446966628677,-0.4095229099152776,51.10913888742213,66.70625692156223,2.7921604775303592,1.2904415444373285,-1.7523891147067303,-3.1674850996515573,28.56301461498818,0.8600006103515625,2.4973127563934554,-1.5515026092529354,-5.082392438559779,1.9793872200539084,-3.31694752390635,0.21394230540047943,3.3458931542558474,16.311950565802242,-54.94176231349227,1.7654449146534212,5,1.8700027465820312,0.470001220703125,-3.3974971771240234,-3.9749984741210938,5.670005798339844,4,0.08176255268904886,-1.4195868368261557,82.25,-1.070351527605786,81.41999816894531,-1.0181857274637776,83.73999786376953,0.08176255268904886
4833,2017-05-22,82.05000305175781,82.12999725341797,81.2699966430664,81.58999633789062,400686.0,0.0042840405947304205,1.7742173656231541,-1.0697822962686965,41.877681954410406,62.24697985366436,2.2421244865113437,1.1772117201806083,-2.012599281715424,-3.5441001986902734,29.278999228619785,0.8600006103515625,2.2061859831219977,-1.3134967803955107,-4.511124052089116,1.8841304912980945,-2.9123104162423203,0.28531685545129903,2.592298254113473,28.337913744142824,-38.20822653955487,1.5988136358468028,5,1.5199966430664062,0.12999725341796875,-3.7475032806396484,-4.325004577636719,4.329994201660156,0,0.07970741063845344,1.1234446966628677,81.69999694824219,-1.4195868368261557,82.25,-1.070351527605786,81.41999816894531,0.07970741063845344
4834,2017-05-23,81.7699966430664,82.48999786376953,81.68000030517578,81.72000122070312,443617.0,-0.0034126313013636,-11.461764188039204,0.10868411450558928,41.96616943991019,58.162326478998786,2.1212702774487866,1.5741548155587992,-1.682562442575204,-3.294197839414892,28.984451203746588,0.80999755859375,1.860684479643183,-1.6165031433105526,-4.758064829024875,1.5250585424037695,-3.1872839861677136,-0.04572230045339154,2.509074745840792,32.61787116441877,-31.054999885358505,1.5707808428571592,5,1.6950035095214844,0.7650032043457031,-3.467496871948242,-4.0449981689453125,4.430000305175781,1,0.0788798439822811,1.7742173656231541,82.05000305175781,1.1234446966628677,81.69999694824219,-1.4195868368261557,82.25,0.0788798439822811
4835,2017-05-24,81.58000183105469,81.97000122070312,81.5,81.5,475701.0,-0.002323527208164866,-10.749761586877742,1.6001831222340912,36.03609176559941,53.00668106708336,1.9101516292910787,1.8628071401976172,-1.440167246336145,-3.1176745536168653,28.31907272681725,0.470001220703125,1.5113707151275975,-1.8084980010986271,-4.9451570835695975,1.3281610813723432,-3.3768275423341123,-0.24016845986314195,2.372162632584832,32.948040607883435,-25.32283754073149,1.5683295412354878,5,1.6499977111816406,1.0399971008300781,-3.1525020599365234,-3.8550033569335938,2.529998779296875,2,0.06999263246276444,-11.461764188039204,81.7699966430664,1.7742173656231541,82.05000305175781,1.1234446966628677,81.69999694824219,0.06999263246276444
4836,2017-05-25,82.5,82.66000366210938,81.8499984741211,81.87999725341797,416153.0,0.01127725114361433,-1.382367130787959,7.749856952126645,38.990331742990556,48.48071462944319,0.5371459917549544,1.0194939763167667,-2.2963166376207624,-4.073873780163794,27.45228698442017,1.0800018310546875,1.0297018170700056,-0.9039997100830135,-4.018709276001644,2.210709855835617,-2.4613544930423217,0.6533550728762947,1.1579482308986115,88.48900329873595,33.614689928999596,1.5573547829593122,5,0.625,0.11999893188476562,-3.9949989318847656,-4.365001678466797,1.6699981689453125,3,0.07296965627959273,-10.749761586877742,81.58000183105469,-11.461764188039204,81.7699966430664,1.7742173656231541,82.05000305175781,0.07296965627959273
4837,2017-05-26,83.58000183105469,83.58999633789062,82.55000305175781,82.55000305175781,518353.0,0.01309093128551142,-1.0194068323901515,1.6612809942779794,43.81801168178456,45.71763384966627,-0.9272508320178332,0.035010237605860084,-3.3144000643683,-5.16915499418451,26.66866714036116,1.089996337890625,0.5958572595997964,0.11650199890137003,-2.9619015274102196,3.1949055252129597,-1.422699764254432,1.655703762057172,-2.5699996948242188,99.56920223488672,48.05140636018755,1.5392017631557962,5,-0.7350006103515625,-0.9600028991699219,-5.075000762939453,-5.445003509521484,1.2299957275390625,4,0.048576184130750155,-1.382367130787959,82.5,-10.749761586877742,81.58000183105469,-11.461764188039204,81.7699966430664,0.048576184130750155
4838,2017-05-29,83.19999694824219,83.41999816894531,83.0199966430664,83.16000366210938,148109.0,-0.004546600556202707,-1.4999523173755485,0.03882847915617315,36.67713148198048,42.931524049478156,-0.8533216377218622,0.5827192434071122,-2.877872488461506,-4.800567145250852,26.34305153332758,0.5600051879882812,0.05163657744814998,-0.35100288391113565,-3.284504983258117,2.5824992154358455,-1.8177539335846262,1.115748165762355,-2.13839492797851,81.33970942542163,33.981273691427134,1.4667510496734928,5,-0.8999977111816406,-0.4099998474121094,-4.694995880126953,-5.064998626708984,1.0699996948242188,0,0.050120263837677204,-1.0194068323901515,83.58000183105469,-1.382367130787959,82.5,-10.749761586877742,81.58000183105469,0.050120263837677204
4839,2017-05-30,82.9000015258789,83.55999755859375,82.83000183105469,83.0999984741211,386947.0,-0.003605714343353994,-3.2941387667175297,-5.0007630675314765,36.79249281646539,41.85185661369217,-0.7655120415389831,0.8731377674267407,-2.505299365345735,-4.5085799351802365,25.388065546812015,0.7299957275390625,-0.49472127233667607,-0.6164985656738224,-3.5642644500408096,2.3312673186931647,-2.090381507857316,0.8573843765096711,-1.7878316192626897,66.98583631452144,22.59124947627612,1.47388294218349,5,-0.6000022888183594,0.20499801635742188,-4.332500457763672,-4.765003204345703,1.8699951171875,1,0.041978234782694246,-1.4999523173755485,83.19999694824219,-1.0194068323901515,83.58000183105469,-1.382367130787959,82.5,0.041978234782694246
4840,2017-05-31,85.16000366210938,85.30000305175781,82.94999694824219,82.94999694824219,1071100.0,0.027261786424997325,-1.1266958953291677,-11.050202182040131,47.42809289356511,41.632793629347574,-2.7258560592720897,-1.3065740285072707,-4.661419792582279,-6.764487772427344,24.739706369613153,2.4000015258789062,-0.8103313383154642,1.5500034332275447,-1.4848552460110227,4.584862112466112,0.03257409360826102,3.0674327728468285,-3.998277226867671,95.94205206115008,54.1401287934973,1.5174293396192848,5,-1.8750038146972656,-1.6650047302246094,-6.000005722045898,-6.670005798339844,-1.5500030517578125,2,0.012212226883634436,-3.2941387667175297,82.9000015258789,-1.4999523173755485,83.19999694824219,-1.0194068323901515,83.58000183105469,0.012212226883634436
4841,2017-06-01,85.37000274658203,85.4800033569336,84.66999816894531,84.76000213623047,656565.0,0.002465935597018909,-1.0506238652605555,0.2760175371975006,49.823629419272194,41.48995924399758,-2.734279019107646,-1.489780572580358,-4.782297848016654,-6.8814702449766685,23.928477786987024,0.8100051879882812,-1.0068794566008563,1.694502258300787,-1.4362803847268992,4.825284901328473,0.12911093678694385,3.25989357981463,-4.0427452466796865,96.24571334831438,55.133828187793505,1.5653913215138462,6,-1.9950027465820312,-1.8000030517578125,-5.880002975463867,-6.5500030517578125,-1.94000244140625,3,-0.014759307668886223,-1.1266958953291677,85.16000366210938,-3.2941387667175297,82.9000015258789,-1.4999523173755485,83.19999694824219,-0.014759307668886223
4842,2017-06-02,86.54000091552734,86.62000274658203,85.37999725341797,85.5,579364.0,0.013705026722541147,1.0666679382275712,1.704917827750957,58.39039585923002,43.32470523342199,-3.515181110787509,-2.6383168850920526,-5.758443091196469,-7.980083491883718,22.98999542590839,1.25,-0.8098093022311446,2.76500053405762,-0.6004947587859277,6.130495826901168,1.0822528876358462,4.447748180479394,-4.963578664203126,97.88913425516796,52.664799969193325,1.6827476464217719,6,-2.479999542236328,-2.7249984741210938,-6.960000991821289,-7.635002136230469,-2.6399993896484375,4,-0.027386211249239678,-1.0506238652605555,85.37000274658203,-1.1266958953291677,85.16000366210938,-3.2941387667175297,82.9000015258789,-0.027386211249239678
4843,2017-06-05,86.54000091552734,86.54000091552734,86.54000091552734,86.54000091552734,0.0,0.0,1.0,0.0,62.91512941100292,45.652367452432294,-3.141676596735806,-2.638939292361698,-5.560915786118102,-7.894401803967824,21.868115528168325,0.0,-0.6921659538265459,2.6795005798339844,-0.8801312237301602,6.239132383398129,0.8996846780519121,4.459316481616057,-4.560092224582505,97.88913425516796,45.810295482140354,1.779815901782069,6,-2.479999542236328,-2.7249984741210938,-6.677501678466797,-7.530002593994141,-3.2600021362304688,0,-0.019990794298954007,1.0666679382275712,86.54000091552734,-1.0506238652605555,85.37000274658203,-1.1266958953291677,85.16000366210938,-0.019990794298954007
4844,2017-06-06,85.98999786376953,86.30999755859375,85.68000030517578,85.9000015258789,563944.0,-0.006355477766803785,-1.3773536016583174,100.0,75.1929005530671,50.00312398437315,-2.1569401499943126,-2.181901536283206,-4.840204570610496,-7.250028198009176,19.876862630104963,0.8600006103515625,-0.5502602177610925,2.117497634887698,-1.470459386283835,5.705454656059231,0.3235191243019244,3.911476145473472,-3.6388816483737116,82.83368154084421,23.5347901721168,1.793978510585767,6,-1.7549972534179688,-2.1749954223632812,-5.909999847412109,-6.805000305175781,-0.8299942016601562,1,-0.020002340544630015,1.0,86.54000091552734,1.0666679382275712,86.54000091552734,-1.0506238652605555,85.37000274658203,-0.020002340544630015
4845,2017-06-07,84.86000061035156,85.9800033569336,84.86000061035156,85.56999969482422,563903.0,-0.013141031300037631,-2.154941382534037,-7.889199728721601,63.92741579584186,52.77391110135662,-0.5730033847620035,-1.1552386755854798,-3.5529788267937903,-6.045803242779158,17.39637422269171,1.1299972534179688,-0.3284523192627091,1.015500259399417,-2.5300988302964385,4.561099349095272,-0.7572992854485108,2.7882998042473446,-2.167373472460852,9.743692070534566,-51.31241999746452,1.7727995448479306,6,-0.2749977111816406,-1.0449981689453125,-4.162500381469727,-5.2350006103515625,0.45999908447265625,2,-0.0010606170944827964,-1.3773536016583174,85.98999786376953,1.0,86.54000091552734,1.0666679382275712,86.54000091552734,-0.0010606170944827964
4846,2017-06-08,85.43000030517578,85.79000091552734,84.5,84.54000091552734,497410.0,0.006716941912850771,-1.6597923548843794,-1.2535218834957715,69.86155787407364,55.66763845605541,-0.7640192876643113,-1.8450371594422847,-3.946535847458975,-6.539902237755939,14.898451399541615,1.2900009155273438,-0.047237638910672786,1.6014999389648494,-1.9106236501606162,5.113623528090315,-0.15456185559787627,3.357561733527575,-2.423183118589762,43.86788209001954,-21.90423546868019,1.7560617945627326,6,-0.7049980163574219,-1.6149978637695312,-4.535001754760742,-5.745002746582031,0.5100021362304688,3,-0.021303987923712464,-2.154941382534037,84.86000061035156,-1.3773536016583174,85.98999786376953,1.0,86.54000091552734,-0.021303987923712464
4847,2017-06-09,86.83000183105469,86.83999633789062,85.11000061035156,85.2300033569336,703760.0,0.016387703627271266,1.1358136906303717,1.7977523273955458,72.89270910674719,59.691591525473925,-1.8489651431266765,-3.3025235086733744,-5.174044686158197,-7.848225685493105,13.728912201036225,1.7299957275390625,0.3769328654209403,2.9305015563964787,-0.7686689374949651,6.6296720502879225,1.0809163094507568,4.780086803342201,-3.534129799668989,99.57288365481173,27.864921488096797,1.8495852469457223,6,-1.9950027465820312,-2.9050025939941406,-5.710000991821289,-7.005001068115234,-1.1699981689453125,4,-0.03915699014373275,-1.6597923548843794,85.43000030517578,-2.154941382534037,84.86000061035156,-1.3773536016583174,85.98999786376953,-0.03915699014373275
4848,2017-06-12,86.5999984741211,86.94999694824219,86.33000183105469,86.70999908447266,610096.0,-0.0026488926878189822,1.10169140847256,-0.06875044703526215,73.24351354566403,63.74170493982933,-1.2135724323304942,-3.070873006345238,-4.7893629288706165,-7.5299847720010575,12.635576030189025,0.6199951171875,0.7380467661022152,2.5994983673095646,-1.2836347942335635,6.482631528852693,0.6579317865380006,4.541064948081129,-2.949714012084897,85.71433020060661,8.687403517141234,1.941566580771563,6,-1.6500015258789062,-2.6199989318847656,-4.999996185302734,-6.504997253417969,-2.5800018310546875,0,-0.031177794408957626,1.1358136906303717,86.83000183105469,-1.6597923548843794,85.43000030517578,-2.154941382534037,84.86000061035156,-0.031177794408957626
4849,2017-06-13,87.87999725341797,87.91000366210938,86.76000213623047,86.87999725341797,592478.0,0.014780586626446324,1.1697879629762915,-9.090858648911084,77.43899642920515,67.07624977712267,-1.9141650442349771,-4.242316395464698,-5.901778662060224,-8.706860469730202,12.197723702749771,1.3100051879882812,1.0310977691620025,3.672497177124029,-0.5763315632378436,7.921325917485902,1.5480828069430856,5.796911547304973,-3.8337472930370495,99.12004761095052,15.8351199495185,2.1244143701809373,6,-1.6749954223632812,-3.419994354248047,-5.862495422363281,-7.664997100830078,-4.30999755859375,1,-0.052344089871283916,1.10169140847256,86.5999984741211,1.1358136906303717,86.83000183105469,-1.6597923548843794,85.43000030517578,-0.052344089871283916
4850,2017-06-14,88.9000015258789,89.22000122070312,87.6500015258789,87.8499984741211,661509.0,0.011606785438551759,-1.1655213781346354,1.0500030517578125,77.63383548060864,70.16627267282672,-2.6237777717888946,-4.925750792719157,-6.746951630545169,-9.615166769139236,13.615011809596394,1.5699996948242188,1.4931790421675402,4.318501281738278,-0.20515518919415854,8.842157752670715,2.056673046272053,6.580329517204504,-4.31282604725601,93.22034720201727,10.156085285330718,2.2618282354662216,6,-2.0400009155273438,-3.7849998474121094,-6.292501449584961,-8.195003509521484,-6.260002136230469,2,-0.04206971653066638,1.1697879629762915,87.87999725341797,1.10169140847256,86.5999984741211,1.1358136906303717,86.83000183105469,-0.04206971653066638
4851,2017-06-15,88.02999877929688,88.9800033569336,87.54000091552734,88.48999786376953,591468.0,-0.009786307442624431,-1.0000105964194699,-0.43809309287489284,69.569010058445,71.40834091718395,-1.4938707883240028,-3.7950993090802285,-5.722162312989852,-8.626214015953337,14.871350619310753,1.44000244140625,1.9993666407060857,3.159498596191412,-1.4741836233922356,7.7931808157750595,0.8426574863995882,5.476339705983236,-2.701571181941148,71.04617360861026,-9.520112904174582,2.3168411097918216,6,-1.1699981689453125,-2.914997100830078,-5.25,-7.200000762939453,-6.9499969482421875,3,-0.030784949699556252,-1.1655213781346354,88.9000015258789,1.1697879629762915,87.87999725341797,1.10169140847256,86.5999984741211,-0.030784949699556252
4852,2017-06-16,88.37999725341797,88.68000030517578,87.9000015258789,88.12999725341797,1203538.0,0.003975900022429757,-1.1972061035890824,-0.5434793425439106,72.8394995280407,72.51104870796593,-1.7382090375892574,-3.8145640210508134,-5.897543069953201,-8.848750588962062,16.19558353941838,0.779998779296875,2.260255307498994,3.175497055053711,-1.4589429111763081,7.80993702128373,0.8582770719387014,5.4927170381687205,-2.428917876326665,70.93411264051025,-9.140487280456611,2.317219983115013,6,-1.5199966430664062,-3.264995574951172,-5.599998474121094,-7.549999237060547,-7.1199951171875,4,-0.027607998278336154,-1.0000105964194699,88.02999877929688,-1.1655213781346354,88.9000015258789,1.1697879629762915,87.87999725341797,-0.027607998278336154
4853,2017-06-19,88.58999633789062,89.0999984741211,88.30999755859375,88.94000244140625,469570.0,0.00237609290562113,1.358218132956797,-1.4000244140625,75.28884868106508,72.5217096110768,-1.8180198416615667,-3.699138177516403,-5.891099878404063,-8.931806294915958,17.51748637825015,0.7900009155273438,2.499689329968575,3.0584964752197266,-1.561661116224883,7.678654066664336,0.7484176794974218,5.368575270942031,-2.115889465821425,74.3900358829787,-7.0369883262941215,2.3100787957223052,6,-1.7299957275390625,-3.474994659423828,-5.734996795654297,-7.759998321533203,-6.769996643066406,0,-0.03307362904278699,-1.1972061035890824,88.37999725341797,-1.0000105964194699,88.02999877929688,-1.1655213781346354,88.9000015258789,-0.03307362904278699
4854,2017-06-20,88.22000122070312,89.06999969482422,88.22000122070312,88.9000015258789,509997.0,-0.00417648868362408,-1.4999943901535977,1.9428241346237685,66.34613973854653,72.79045671582178,-1.2275196627396667,-2.9736071785163745,-5.31352586847828,-8.458723281657953,19.2006935342511,0.8499984741210938,2.53355612807583,2.3660011291503906,-2.0443174399600252,6.7763196982608065,0.1608418445951827,4.571160413705599,-1.3065512528525005,40.47620128882248,-37.49897873555027,2.2051592845552057,6,-1.3600006103515625,-3.104999542236328,-5.14000129699707,-7.390003204345703,-6.80999755859375,1,-0.04760830332714938,1.358218132956797,88.58999633789062,-1.1972061035890824,88.37999725341797,-1.0000105964194699,88.02999877929688,-0.04760830332714938
4855,2017-06-21,87.29000091552734,88.0999984741211,86.94000244140625,88.0,492756.0,-0.010541830563447485,1.5494529448752883,1.0441158321085169,59.52379871117752,71.64181680883331,0.0932296045969423,-1.6800305493089667,-4.19150010682219,-7.431114113673331,20.37758183147009,1.279998779296875,2.4973177907082516,1.1505008697509709,-2.811334289640982,5.112336029142924,-0.8304167099449984,3.13141844944694,1.9300003051757812,16.20366282252795,-57.00416909611246,1.9809175796959737,6,-0.125,-2.174999237060547,-4.165000915527344,-6.460002899169922,-6.25,2,-0.04261657900889537,-1.4999943901535977,88.22000122070312,1.358218132956797,88.58999633789062,-1.1972061035890824,88.37999725341797,-0.04261657900889537
4856,2017-06-22,88.5199966430664,88.55999755859375,87.2300033569336,87.37000274658203,524773.0,0.014090912070551687,1.162599709709834,-1.6197118019363643,59.763293129782475,70.1829928113928,-0.7290195721035104,-2.5675378972562726,-5.218310953124359,-8.54114691618122,21.89891754039792,1.3299942016601562,2.427398138427108,2.0794967651367244,-1.6244254854056805,5.783419015679129,0.22753563986552194,3.931457890407927,0.654404602050775,73.14801405789167,2.9357045330186082,1.851961125271201,6,-0.7449951171875,-3.4049949645996094,-5.719997406005859,-7.689998626708984,-8.139999389648438,3,-0.06642563800727996,1.5494529448752883,87.29000091552734,-1.4999943901535977,88.22000122070312,1.358218132956797,88.58999633789062,-0.06642563800727996
4857,2017-06-23,87.63999938964844,88.48999786376953,87.63999938964844,88.26000213623047,383687.0,-0.00994122556247179,-1.7419184150618348,-0.5391356845261789,54.990920186954845,68.15492688264732,0.3106243789554384,-1.4416968785950104,-4.128914909867518,-7.541732904909054,22.765696177556862,0.8799972534179688,2.5577257423068147,0.9964996337890568,-2.4857141561484895,4.478713423726603,-0.7446072611797234,2.737606528757837,1.4897138793945288,32.4073256450559,-32.88698669923797,1.7411068949687758,6,0.3500022888183594,-2.395000457763672,-4.770000457763672,-6.810001373291016,-7.849998474121094,4,-0.07485163857005439,1.162599709709834,88.5199966430664,1.5494529448752883,87.29000091552734,-1.4999943901535977,88.22000122070312,-0.07485163857005439
4858,2017-06-26,87.37000274658203,88.12000274658203,87.08999633789062,87.69999694824219,334933.0,-0.003080746747452623,-1.3146028888603145,0.5322463545191657,56.42460957923212,65.8199950104281,0.7837525580074356,-0.8888474833786404,-3.6680046636587633,-7.169602317448465,23.49467020189884,1.0300064086914062,2.589091356061715,0.5180027008056669,-2.5735225152104277,3.6095279168217616,-1.0277599072023804,2.0637653088137142,1.7159163059081948,20.18783378644115,-41.116212796094445,1.5457626080080449,6,0.7099990844726562,-2.1250038146972656,-4.500003814697266,-6.540004730224609,-7.1300048828125,0,-0.06993247588733298,-1.7419184150618348,87.63999938964844,1.162599709709834,88.5199966430664,1.5494529448752883,87.29000091552734,-0.06993247588733298
4859,2017-06-27,86.37999725341797,87.04000091552734,85.7699966430664,87.04000091552734,563324.0,-0.011331183038137072,2.8484764414851806,2.000046239567198,57.169796518260526,63.546212903500525,1.719422577289862,0.3955164407116172,-2.5272134159743587,-6.084577926233081,24.0595338380951,1.600006103515625,2.4333937349073977,-0.6460025787353487,-3.1337508562171053,1.8417456987464078,-1.889876717476227,0.5978715600055295,2.663003466850583,21.86381398503108,-44.06361668856919,1.24387413874088,6,1.0550003051757812,-1.0199966430664062,-3.5049972534179688,-5.549999237060547,-8.1199951171875,1,-0.052789971099626465,-1.3146028888603145,87.37000274658203,-1.7419184150618348,87.63999938964844,1.162599709709834,88.5199966430664,-0.052789971099626465
4860,2017-06-28,86.19999694824219,86.5,85.41999816894531,85.91999816894531,387714.0,-0.0020838192972812974,1.4545359966708282,-0.42423822074259027,53.770796827187844,61.790855877805285,1.6496259259895112,0.69295339307007,-2.1963771982153304,-5.8104391715435355,23.397378841304196,1.0800018310546875,2.2857494379278336,-0.8780025482177791,-3.24191965173317,1.4859145552976116,-2.0599610999754674,0.30395600353990915,2.712083608938272,24.84073028384269,-42.06456780813964,1.1819585517576947,6,1.0600013732910156,-0.839996337890625,-3.1999969482421875,-5.369998931884766,-8.409996032714844,2,-0.0555683695558471,2.8484764414851806,86.37999725341797,-1.3146028888603145,87.37000274658203,-1.7419184150618348,87.63999938964844,-0.0555683695558471
4861,2017-06-29,84.11000061035156,86.69999694824219,84.11000061035156,86.2699966430664,561823.0,-0.024245898049689463,-1.398149162001307,-7.714305177111717,37.52292319365234,57.86679184065103,3.492352441590228,2.828744758218619,0.018120836542550478,-3.62281202934534,22.90592740603913,2.589996337890625,1.8881205117038036,-2.904998779296875,-5.514934393125472,-0.29506316546827804,-4.209966586211181,-1.6000309723825694,4.592555003534784,0.0,-60.179977524425894,1.3049678069142987,6,2.4949989318847656,1.4249992370605469,-1.1850013732910156,-3.2800025939941406,-5.069999694824219,3,-0.03649981776895139,1.4545359966708282,86.19999694824219,2.8484764414851806,86.37999725341797,-1.3146028888603145,87.37000274658203,-0.03649981776895139
4862,2017-06-30,84.16999816894531,85.01000213623047,83.63999938964844,83.98999786376953,539954.0,0.0007133225319031489,-2.113652323938167,-0.08333362767779877,38.67659365998744,53.79876350497574,3.09816985600105,2.7216280417117105,0.09685012804466453,-3.5887886324884875,21.844329077668796,1.3700027465820312,1.378237437782559,-2.7265010833740178,-5.6263537587249886,0.17335159197695305,-4.17642742104951,-1.2765747456985252,4.165153044658254,11.830321030376208,-43.25588299713168,1.4499263376754867,6,2.1850013732910156,1.7150039672851562,-1.2974987030029297,-3.3400001525878906,-6.290000915527344,4,-0.04502793154301943,-1.398149162001307,84.11000061035156,1.4545359966708282,86.19999694824219,2.8484764414851806,86.37999725341797,-0.04502793154301943
4863,2017-07-03,84.80999755859375,84.87999725341797,84.01000213623047,84.69999694824219,408890.0,0.007603652175016462,5.9599609375,0.6111134658585173,34.786902227952055,50.29218155935412,2.0848321962864844,2.05050628148922,-0.3931582172748165,-4.138553551479589,20.72536065649995,0.8699951171875,1.038762359667686,-2.0000015258789006,-5.0442435102452805,1.0442404584874794,-3.5221225180620905,-0.4778805336957106,3.055638472614305,34.41169540777974,-14.480571264357174,1.5221209921831893,7,1.2900009155273438,1.2150039672851562,-2.0774974822998047,-3.979999542236328,-6.790000915527344,0,-0.05919109524320143,-2.113652323938167,84.16999816894531,-1.398149162001307,84.11000061035156,1.4545359966708282,86.19999694824219,-0.05919109524320143
4864,2017-07-04,84.2699966430664,84.75,83.97000122070312,84.52999877929688,293399.0,-0.006367184660679537,1.2285533672657518,-2.3636426688861145,25.910447761194035,46.55736478713374,2.2412974664226084,2.587715582337381,0.24529449352803567,-3.5119791510187497,20.440544721654238,0.839996337890625,0.585902118715822,-2.4540023803710938,-5.687103683502869,0.7790989227606815,-4.070553031936981,-0.8374517288052061,3.17307572398569,20.588161962700706,-21.75931509311359,1.6165506515658892,7,1.8300018310546875,1.7550048828125,-1.7249984741210938,-3.4399986267089844,-6.899993896484375,1,-0.047822462796175524,5.9599609375,84.80999755859375,-2.113652323938167,84.16999816894531,-1.398149162001307,84.11000061035156,-0.047822462796175524
4865,2017-07-05,84.7699966430664,85.2300033569336,83.36000061035156,84.25,522044.0,0.005933309836450906,1.5972078730562398,-1.9999706564159747,32.35926258955679,43.512472504886446,1.5044521159600635,2.1930666503172347,-0.15582863483984966,-3.9308802548551967,21.035797299378945,1.8700027465820312,0.061775952138034995,-1.9495021820068388,-5.193759111130305,1.2947547471166274,-3.5716306465685648,-0.3273737174451128,2.292768426245317,42.21549636803874,3.3537039108260416,1.6221284645617307,7,1.1550025939941406,1.31500244140625,-2.0674972534179688,-3.9399986267089844,-8.239997863769531,2,-0.07679597457396392,1.2285533672657518,84.2699966430664,5.9599609375,84.80999755859375,-2.113652323938167,84.16999816894531,-0.07679597457396392
4866,2017-07-06,83.61000061035156,85.23999786376953,83.41999816894531,85.22000122070312,491623.0,-0.013684040092618366,1.2060683966190098,-3.096175007702804,26.268626577219123,40.32110654824914,2.117386566847202,3.3831791444510486,1.0706489432526212,-2.6904381259910792,21.9726656349024,1.8199996948242188,-0.3366049178706305,-3.018498229980466,-6.5078886797014235,0.47089221974049167,-4.763193454840945,-1.2738030051199871,3.008432723884937,13.297891767952438,-20.618537226814396,1.7446952248604755,7,2.1300010681152344,2.6800003051757812,-0.220001220703125,-2.7800025939941406,-6.1399993896484375,3,-0.0696088942989872,1.5972078730562398,84.7699966430664,1.2285533672657518,84.2699966430664,5.9599609375,84.80999755859375,-0.0696088942989872
4867,2017-07-07,83.43000030517578,83.58999633789062,82.95999908447266,83.41999816894531,448194.0,-0.0021528561638772814,2.8182322613460338,-0.006212504620283756,24.251468965743044,36.74631314675035,1.8298214613261479,3.473487084199661,1.309962394144634,-2.42591063644835,22.369366037610828,0.6500015258789062,-0.6298641250537855,-3.028498458862302,-6.796704957581355,0.739708039856751,-4.912601708221828,-1.1443952095027754,2.7974211021945194,20.61409966403876,-7.844671766522573,1.8841032493595238,7,1.5699996948242188,2.6599998474121094,0.042499542236328125,-2.6000022888183594,-5.599998474121094,4,-0.05261895449586973,1.2060683966190098,83.61000061035156,1.5972078730562398,84.7699966430664,1.2285533672657518,84.2699966430664,-0.05261895449586973
4868,2017-07-10,83.9000015258789,84.51000213623047,83.80000305175781,84.04000091552734,280194.0,0.005633479791249174,-3.1765101875953685,-13.996948893974066,28.65610160074243,33.57812482258168,0.9117135265993284,2.9416578172913432,0.9362624075212693,-2.811944994721685,22.40487626069758,1.0800018310546875,-1.041049569432488,-2.423497390747073,-6.360058615294093,1.5130638337999471,-4.391778003020576,-0.4552167784735701,1.8699807562857274,41.22819932807752,13.699265301381626,1.9682806122735073,7,0.9299964904785156,2.1899986267089844,0.03750038146972656,-2.825000762939453,-4.8899993896484375,0,-0.07175213543475412,2.8182322613460338,83.43000030517578,1.2060683966190098,83.61000061035156,1.5972078730562398,84.7699966430664,-0.07175213543475412
4869,2017-07-11,83.27999877929688,84.12000274658203,83.26000213623047,84.04000091552734,316267.0,-0.0073897823040062205,-1.1500138283567143,5.428610354223434,29.561639893763868,30.88821849664568,1.1686316161626848,3.3722684103289424,1.5783582934553948,-2.1081734209945466,21.997679441975208,0.8600006103515625,-1.384443403626264,-2.813500213623044,-6.901754236006099,1.2747538087600105,-4.857627224814578,-0.7693732024315096,2.096585855190881,14.035081848723749,-14.309827688620146,2.044127011191529,7,1.5499992370605469,2.8100013732910156,0.6575031280517578,-2.204998016357422,-4.159996032714844,1,-0.06316044924748587,-3.1765101875953685,83.9000015258789,2.8182322613460338,83.43000030517578,1.2060683966190098,83.61000061035156,-0.06316044924748587
4870,2017-07-12,85.16000366210938,85.33000183105469,83.47000122070312,83.47000122070312,388467.0,0.022574506608660894,-1.2011809743941637,-2.2236811725141794,33.93884667760261,30.489987772640152,-0.9771702162399833,1.2624315079859798,-0.24758088758235886,-3.880811246359656,20.53006338734541,2.0500030517578125,-1.7120394400005239,-0.7464954376220732,-4.631316842007493,3.1383259667633467,-2.68890613981479,1.195915264570644,-2.2000045776367188,92.82708979175318,67.25166934397109,1.9424107021927133,7,-1.0150032043457031,0.9299964904785156,-1.1350021362304688,-4.085002899169922,-5.2400054931640625,2,-0.09147487764838347,-1.1500138283567143,83.27999877929688,-3.1765101875953685,83.9000015258789,2.8182322613460338,83.43000030517578,-0.09147487764838347
4871,2017-07-13,85.31999969482422,85.69000244140625,84.91000366210938,85.69000244140625,342668.0,0.0018787696786588537,3.216178320308473,-0.21893622015963018,38.090348030495655,30.42484936936329,-1.0588245275572774,0.9370419768593194,-0.375360424019604,-3.945311182353123,18.98963649723528,0.779998779296875,-1.9961841886071454,-0.4509994506835966,-4.211003742249247,3.3090048408820536,-2.3310015964664217,1.4290026950992285,-2.3126005554199196,86.44680250512118,59.18533931488994,1.8800021457828275,7,-0.9949989318847656,0.7700004577636719,-1.1199970245361328,-3.8899993896484375,-6.260002136230469,3,-0.10302392108494784,-1.2011809743941637,85.16000366210938,-1.1500138283567143,83.27999877929688,-3.1765101875953685,83.9000015258789,-0.10302392108494784
4872,2017-07-14,85.94000244140625,86.4000015258789,85.16000366210938,85.5999984741211,399155.0,0.007266792648847664,-1.032794061548275,-0.9189228199682454,42.91377728981934,31.327835487348544,-1.5660334189698517,0.1316163383089588,-0.9710747123027659,-4.478815225123483,17.45655332734865,1.2399978637695312,-2.2255665485163547,0.2910030364990206,-3.2653927009865384,3.8473987739845796,-1.487194832243759,2.0692009052418,-2.825299169921877,85.35034478066702,54.831485148337315,1.778197868742781,7,-1.2600021362304688,0.14999771118164062,-1.6700000762939453,-4.2350006103515625,-7.560005187988281,4,-0.0985571442877019,3.216178320308473,85.31999969482422,-1.2011809743941637,85.16000366210938,-1.1500138283567143,83.27999877929688,-0.0985571442877019
4873,2017-07-17,85.66000366210938,86.12000274658203,85.08999633789062,85.94000244140625,295794.0,-0.003258072740779605,2.2187730968218773,-0.8235162122742062,46.162079945992325,33.57801684121502,-1.2882551716224242,0.1906260681947174,-0.6785668881457383,-4.138295771730327,15.603706067175766,1.0300064086914062,-2.0931512957290437,0.1575038909912081,-3.1191818809268312,3.4341896629092474,-1.4808389949678116,1.7958467769502278,-2.3481824953613284,76.43318447102044,42.96807164342577,1.6383428859590183,7,-0.9800033569335938,0.4299964904785156,-1.2800045013427734,-3.8450050354003906,-5.850006103515625,0,-0.09140790913272157,-1.032794061548275,85.94000244140625,3.216178320308473,85.31999969482422,-1.2011809743941637,85.16000366210938,-0.09140790913272157
4874,2017-07-18,84.0199966430664,85.63999938964844,83.94000244140625,85.4000015258789,471469.0,-0.019145539912793663,-1.2077978697052267,4.928610354223434,39.94465171897094,34.42083785559437,0.3492917522528529,1.580899537540617,0.9254912319354105,-2.4382276522320865,13.816574065876477,1.720001220703125,-2.0156547345043663,-1.2725028991699219,-4.3480492451933515,1.8030434468535077,-2.8102760721816367,0.2652702738417929,-0.5228846547705075,18.771172869563408,-15.13280980101019,1.537773173011718,7,0.660003662109375,2.0700035095214844,0.44500160217285156,-2.0449981689453125,-4.3699951171875,1,-0.05962859684605071,2.2187730968218773,85.66000366210938,-1.032794061548275,85.94000244140625,3.216178320308473,85.31999969482422,-0.05962859684605071
4875,2017-07-19,83.56999969482422,84.37999725341797,83.45999908447266,84.23999786376953,472005.0,-0.005355831542744105,-1.0674130334150564,0.48550420168067226,47.06521387587147,36.731569777666856,0.6829922042893912,1.8318328812586344,1.3442076619318755,-1.9140498291822325,13.325039548228517,0.9199981689453125,-1.956656529796149,-1.5364997863769503,-4.5527803064525045,1.479780733698604,-3.0446400464147274,-0.028359526339173158,2.8300018310546875,3.7415142519047517,-33.02795504393258,1.5081402600377738,7,1.1100006103515625,2.520000457763672,1.762502670288086,-0.9099960327148438,-4.19000244140625,2,-0.05324873716037348,-1.2077978697052267,84.0199966430664,2.2187730968218773,85.66000366210938,-1.032794061548275,85.94000244140625,-0.05324873716037348
4876,2017-07-20,82.63999938964844,84.41000366210938,82.36000061035156,84.41000366210938,648192.0,-0.011128399049562088,1.3163820377761877,2.641804641417477,42.40318934219059,38.74842759727213,1.6326148117548769,2.4229583126398495,2.220837254546211,-0.9205909293712864,12.767941918127867,2.0500030517578125,-1.782695751652298,-2.1725002288818303,-4.922359374654334,0.5773589168906739,-3.547429801768075,-0.7975706559955853,3.7012020874023506,6.930661283286531,-31.630517464399972,1.3749295728862516,7,1.7400016784667969,3.0900001525878906,3.347501754760742,0.6750030517578125,-3.7900009155273438,3,-0.03291385818964365,-1.0674130334150564,83.56999969482422,-1.2077978697052267,84.0199966430664,2.2187730968218773,85.66000366210938,-0.03291385818964365
4877,2017-07-21,81.08000183105469,82.66999816894531,80.91999816894531,82.30000305175781,799230.0,-0.01887702771194788,-1.2727146622277707,0.6892645626255399,33.030055217628544,39.23442244359282,3.1561076100603884,3.6536217825901076,3.719197179289239,0.6862948783858371,12.448952254759876,1.75,-1.772414250827552,-3.4044979095458956,-6.295620498180739,-0.5133753209110523,-4.850059203863324,-1.9589366152284668,5.101951611328133,3.076990793382973,-34.52157216510467,1.4455612943174252,7,2.579998016357422,3.9299964904785156,4.907499313354492,2.2350006103515625,-2.8400039672851562,4,-0.024913717647293554,1.3163820377761877,82.63999938964844,-1.0674130334150564,83.56999969482422,-1.2077978697052267,84.0199966430664,-0.024913717647293554
4878,2017-07-24,81.26000213623047,81.62000274658203,80.8499984741211,81.04000091552734,488074.0,0.0022200333141437767,-1.5666547988403439,-0.1803286889961728,35.84198906764966,39.93223901846901,2.8633536426758326,3.1541188065120167,3.5051375585907323,0.5401754921419695,12.653857953822126,0.7700042724609375,-1.5810014548924158,-2.918997573852536,-5.81756177330243,-0.020433374402642812,-4.36827967357749,-1.4697154741275824,4.6062339897461015,8.55957377336402,-29.902235258263858,1.4492820997249494,7,2.3649978637695312,3.714996337890625,4.727499008178711,2.0550003051757812,-3.5,0,-0.03544185093650676,-1.2727146622277707,81.08000183105469,1.3163820377761877,82.63999938964844,-1.0674130334150564,83.56999969482422,-0.03544185093650676
4879,2017-07-25,81.81999969482422,82.1500015258789,81.13999938964844,81.38999938964844,408484.0,0.006891429287128492,-1.1720468920482046,1.9545359966708282,36.202075423220755,40.18370887909325,2.318266261380188,2.3557627421185146,2.9439656573474338,0.02021385719439195,13.824249664361075,1.0100021362304688,-1.3321889748446125,-2.131000137329096,-5.017949555754058,0.7559492810958659,-3.5744748465415768,-0.687525428116615,3.6449374190039094,27.24718559332386,-10.29615687674806,1.4434747092124791,7,1.8050003051757812,3.1399993896484375,4.167501449584961,1.4950027465820312,-3.6399993896484375,1,-0.02456614695340331,-1.5666547988403439,81.26000213623047,-1.2727146622277707,81.08000183105469,1.3163820377761877,82.63999938964844,-0.02456614695340331
4880,2017-07-26,81.41000366210938,82.0999984741211,81.18000030517578,81.7300033569336,560585.0,-0.0050109512862878125,-1.3589502821874664,-0.7441848086442753,38.93361967861375,40.27740572888415,2.3919204676088697,2.5175826868028395,3.422790912401666,0.4719406570375213,15.140269380088379,0.9199981689453125,-1.1759542559431964,-2.3014965057373047,-5.197600502507939,0.5946074910333294,-3.749548504122629,-0.8534445073519805,3.6857383605421887,15.730459884659155,-23.852011443894703,1.4480519983853193,7,2.214996337890625,3.294994354248047,4.577497482299805,1.904998779296875,-2.910003662109375,2,-0.021618990996921217,-1.1720468920482046,81.81999969482422,-1.5666547988403439,81.26000213623047,-1.2727146622277707,81.08000183105469,-0.021618990996921217
4881,2017-07-27,81.04000091552734,81.73999786376953,80.5,81.08999633789062,470947.0,-0.00454492973759979,-1.1946918189736075,0.15623584388336553,38.203365065975774,39.75402659290153,2.336686394768975,2.7887782185583063,3.8319849930012992,0.8958377450602484,15.752706016973503,1.2399978637695312,-0.9990547482791214,-2.5179992675781193,-5.641664387329911,0.6056658521736722,-4.079831827454015,-0.9561667077022236,3.7160816232417773,24.884855814869244,-16.39072806397557,1.5618325598758978,7,2.270000457763672,3.4899978637695312,5.100000381469727,2.2750015258789062,-1.9199981689453125,3,-0.02048375670478697,-1.3589502821874664,81.41000366210938,-1.1720468920482046,81.81999969482422,-1.5666547988403439,81.26000213623047,-0.02048375670478697
4882,2017-07-28,80.37999725341797,80.69000244140625,80.12999725341797,80.5199966430664,514405.0,-0.008144171454259164,1.3333015449170322,2.8002441629787884,32.94572783780748,38.28554302532544,2.374797754549661,3.3205315424625326,4.5420496843058515,1.5995791266882549,16.174682387954807,0.910003662109375,-1.0268055910162417,-2.9885028839111385,-6.402222993799796,0.4252172259775193,-4.695362938855467,-1.2816428289668096,3.950477031474236,12.376211447089128,-27.71131539510327,1.706860054944328,7,2.5050010681152344,3.9300003051757812,6.065004348754883,3.0600051879882812,-1.649993896484375,4,-0.01903457118159846,-1.1946918189736075,81.04000091552734,-1.3589502821874664,81.41000366210938,-1.1720468920482046,81.81999969482422,-0.01903457118159846
4883,2017-07-31,79.79000091552734,81.12000274658203,79.79000091552734,80.30000305175781,454507.0,-0.007340089052634724,-4.21567160829955,3.6428882833787464,33.04180003277155,37.51855950463662,2.284844754351653,3.705122816451052,5.164999923224855,2.2416630791167336,16.47462860679013,1.3300018310546875,-1.1691064310903414,-3.3274993896484375,-7.0216420434416875,0.3666432641448125,-5.1745707165450625,-1.4804280627518125,4.036416125587948,0.0,-41.5908795228448,1.8470713268966226,7,2.3100013732910156,4.165000915527344,6.8274993896484375,3.924999237060547,-0.5699996948242188,0,-0.019426031256708276,1.3333015449170322,80.37999725341797,-1.1946918189736075,81.04000091552734,-1.3589502821874664,81.41000366210938,-0.019426031256708276
4884,2017-08-01,80.23999786376953,82.25,78.94999694824219,79.0,1081232.0,0.005639766174693861,-3.925363106862449,-2.4313581761335588,22.2347082615386,34.75961443637741,1.3882572374858881,3.0964867039971153,4.762892142428257,1.8278983135021605,16.416294933433516,3.3000030517578125,-1.4358550490474613,-2.6760025024414062,-6.541136944976017,1.1891319400932048,-4.608569723708712,-0.7434352811741007,3.021320919763454,39.09090068387055,3.81660381063638,1.9325672212673048,8,1.44000244140625,2.7550010681152344,6.422502517700195,3.4750022888183594,-1.2099990844726562,1,-0.030907225742323297,-4.21567160829955,79.79000091552734,1.3333015449170322,80.37999725341797,-1.1946918189736075,81.04000091552734,-0.030907225742323297
4885,2017-08-02,78.26000213623047,80.3499984741211,78.1500015258789,79.54000091552734,732676.0,-0.024675919494672405,-1.9333292643229167,-1.0322588584191128,16.947554305896062,31.931210543455794,2.8338253709434724,4.810394878651181,6.774881722719087,3.8347368774847723,16.126301975288282,2.1999969482421875,-1.8173345734766713,-4.330498504638669,-8.612247314318012,-0.04874969495932646,-6.471372909478333,-2.189624099799005,4.311505153655986,2.682942714390718,-25.03945316654505,2.140874404839671,8,2.1499977111816406,4.164997100830078,8.137496948242188,5.465000152587891,1.5199966430664062,2,-0.0010222569495388356,-3.925363106862449,80.23999786376953,-4.21567160829955,79.79000091552734,1.3333015449170322,80.37999725341797,-0.0010222569495388356
4886,2017-08-03,77.79000091552734,78.19999694824219,77.25,77.76000213623047,679806.0,-0.006005637718805246,1.235311013374024,-0.023436568676537206,11.301004863833668,29.516871615256363,2.842415176028368,5.082608190195572,7.242416156480516,4.328960708642143,16.003750799615368,1.0100021362304688,-2.039085144945261,-4.509499740600589,-9.264448823985035,0.2454493427838571,-6.886974282292812,-2.132025198908366,4.459999084472656,10.800018310546875,-9.234907351045678,2.377474541692224,8,1.9599990844726562,4.18499755859375,8.519998550415039,6.290000915527344,1.6500015258789062,3,0.009127125287524462,-1.9333292643229167,78.26000213623047,-3.925363106862449,80.23999786376953,-4.21567160829955,79.79000091552734,0.009127125287524462
4887,2017-08-04,79.04000091552734,79.05999755859375,77.19999694824219,77.80000305175781,607314.0,0.01606890326890964,1.9062710480357155,41.33494404883011,21.217360267546454,27.891912859689338,1.422165383382847,3.6752914498748623,5.969606605130849,3.1028740520771976,15.326848913037217,1.8600006103515625,-2.3331650160919253,-3.039999771118161,-7.977035385030206,1.8970358427938834,-5.508517578074176,-0.571481964162146,2.2099990844726562,36.435700106056075,22.562577609212095,2.4685178069560187,8,0.68499755859375,2.759998321533203,7.029998779296875,5.125,1.3499984741210938,4,0.0010121689034414683,1.235311013374024,77.79000091552734,-1.9333292643229167,78.26000213623047,-3.925363106862449,80.23999786376953,0.0010121689034414683
4888,2017-08-07,77.87999725341797,79.2699966430664,77.04000091552734,78.93000030517578,701818.0,-0.014676159522684085,1.578036109616589,-0.8467781134443699,22.141535794496306,26.32963067871996,2.2934781352211218,4.59685001921261,7.105101655880503,4.279170770364047,15.453933803018089,2.2299957275390625,-2.5561741280515378,-3.899003219604495,-9.096039344859165,1.2980329056501745,-6.49752128223183,-1.3004851569771603,2.560002136230466,16.122773234146308,2.75069660131196,2.598518062627335,8,1.7650032043457031,3.8400039672851562,8.24000358581543,6.285003662109375,3.0200042724609375,0,0.010914305771605903,1.9062710480357155,79.04000091552734,1.235311013374024,77.79000091552734,-1.9333292643229167,78.26000213623047,0.010914305771605903
4889,2017-08-08,78.0199966430664,78.30000305175781,77.38999938964844,77.95999908447266,668242.0,0.001797629617177332,1.9354465582162281,-0.05714036591923038,24.089600934619384,24.68029526272058,1.740828828155884,4.261045478073683,6.951386374293946,4.16554520673742,15.219977079604503,0.910003662109375,-2.54281856591966,-3.4960037231445256,-8.901407628764545,1.909400182475494,-6.198705675954528,-0.7933017703345229,1.7400030517578102,29.607143515701352,14.39653428702033,2.7027019528100067,8,1.6250038146972656,3.7000045776367188,8.042503356933594,6.1450042724609375,3.3400039672851562,1,0.015380730957047062,1.578036109616589,77.87999725341797,1.9062710480357155,79.04000091552734,1.235311013374024,77.79000091552734,0.015380730957047062
4890,2017-08-09,77.37000274658203,78.16999816894531,76.83999633789062,77.58000183105469,695712.0,-0.00833111925725949,-1.0944714441046959,-3.5001271617497456,24.736317359859953,23.18395662870772,1.9640198859458025,4.529751385027453,7.506970830442725,4.840157394840759,16.14518025993658,1.3300018310546875,-2.6172807209715074,-3.756497573852542,-9.178940014341805,1.6659448666367211,-6.467718794097166,-1.0452763536079175,1.899993896484375,21.81096058146654,5.32360518509395,2.7112212202446293,8,2.1749954223632812,4.249996185302734,8.692497253417969,6.964996337890625,4.159996032714844,2,0.02145529241031574,1.9354465582162281,78.0199966430664,1.578036109616589,77.87999725341797,1.9062710480357155,79.04000091552734,0.02145529241031574
4891,2017-08-10,76.52999877929688,77.98999786376953,76.41999816894531,77.52999877929688,656694.0,-0.010856972178694524,-1.573767416264352,4.761925522252498,26.57050949628666,22.475599035205406,2.343440240470912,4.930241978395458,8.234087985842564,5.69056473654328,17.49300456032785,1.5699996948242188,-2.781078633439421,-4.157001495361328,-9.573212507477805,1.2592095167551491,-6.865107001419574,-1.4488959893030824,2.253997802734375,3.8596726051050045,-13.732293905178985,2.7081055060582386,8,2.8050003051757812,4.880001068115234,9.475000381469727,8.120002746582031,5.069999694824219,3,0.0424670070800941,-1.0944714441046959,77.37000274658203,1.9354465582162281,78.0199966430664,1.578036109616589,77.87999725341797,0.0424670070800941
4892,2017-08-11,77.47000122070312,77.81999969482422,76.55999755859375,76.58999633789062,702516.0,0.012282797026001546,-1.6808486461918057,-0.8800048828125,31.900653126122634,22.34880493446663,1.058564612915191,3.5027401779655634,7.152075852873082,4.810766303366151,18.65410933022415,1.2900009155273438,-2.9657312058066054,-2.793498992919922,-7.788462315524157,2.2014643296843133,-5.2909806542220394,-0.2960173316178043,0.8411956787109318,36.842232067567025,17.35971703163081,2.4974816613021207,8,1.8649978637695312,3.9399986267089844,8.545000076293945,7.569999694824219,4.470001220703125,4,0.02542921375579721,-1.573767416264352,76.52999877929688,-1.0944714441046959,77.37000274658203,1.9354465582162281,78.0199966430664,0.02542921375579721
4893,2017-08-14,77.83000183105469,77.94999694824219,77.58000183105469,77.87000274658203,384714.0,0.004646967918923384,2.7001487811391294,-0.04545533361076432,30.574492853104758,23.275447666862874,0.437285219507757,2.6625697846059637,6.65132085729482,4.51351458461609,19.890654176708313,0.4799957275390625,-3.1275716608992923,-2.0419982910156307,-6.448813510458507,2.3648169284272456,-4.245405900737069,0.16140931870580744,-1.410003662109375,75.0,54.16572074763314,2.203407609721441,8,0.5549964904785156,3.579998016357422,7.714998245239258,7.284999847412109,4.959999084472656,0,0.03289216880851065,-1.6808486461918057,77.47000122070312,-1.573767416264352,76.52999877929688,-1.0944714441046959,77.37000274658203,0.03289216880851065
4894,2017-08-15,79.01000213623047,79.04000091552734,78.08000183105469,78.08000183105469,597581.0,0.01516125244012212,-1.064513482694406,-23.249475491131033,39.13042877331924,25.74021149657656,-1.0454819343288904,1.1467848535783105,5.359106778009561,3.3916269090731106,20.650700259458244,1.2099990844726562,-3.16003869969731,-0.6114982604980526,-4.572552345047768,3.349555824051663,-2.5920253027729103,1.3690287817768052,-2.559403991699213,98.85500962409255,74.17884467683918,1.9805270422748613,8,-1.1650047302246094,2.3999977111816406,6.4499969482421875,6.104999542236328,3.089996337890625,1,0.023921014283605047,2.7001487811391294,77.83000183105469,-1.6808486461918057,77.47000122070312,-1.573767416264352,76.52999877929688,0.023921014283605047
4895,2017-08-16,79.12000274658203,80.12999725341797,79.08999633789062,79.48999786376953,615707.0,0.0013922365191421093,-3.8371243036088143,-0.3978440814786254,41.094627150456205,29.050613972867954,-1.1406097725664779,0.723397007467895,5.172285767612493,3.3390524457291377,20.972421159454818,1.1199951171875,-3.157879060393384,-0.2789978027343807,-3.7793132616768332,3.221317656208072,-2.029155532205607,1.4711599267368456,-2.5658284912109366,72.77642166913097,46.13859225057843,1.7501577294712272,8,-0.8450050354003906,2.289997100830078,6.339996337890625,5.994998931884766,2.779998779296875,2,0.028311397699822383,-1.064513482694406,79.01000213623047,2.7001487811391294,77.83000183105469,-1.6808486461918057,77.47000122070312,0.028311397699822383
4896,2017-08-17,79.91999816894531,79.95999908447266,78.7699966430664,79.11000061035156,533167.0,0.01011116525015332,1.674164623587704,-2.1892114813592873,47.893775261038,32.014660083255905,-1.7955078585240756,-0.30653869678695855,4.284806486483035,2.6063485940617284,20.552845438574334,1.19000244140625,-3.089381283171491,0.6569976806640625,-2.508455115985342,3.822450477313467,-0.9257287176606326,2.2397240789887576,-3.1512745336914065,94.1176722010057,62.962842653551284,1.5827263983246989,8,-1.6450004577636719,1.4900016784667969,5.197502136230469,5.195003509521484,1.6500015258789062,3,0.020145153243724234,-3.8371243036088143,79.12000274658203,-1.064513482694406,79.01000213623047,2.7001487811391294,77.83000183105469,0.020145153243724234
4897,2017-08-18,79.05999755859375,79.83000183105469,78.83999633789062,79.30000305175781,543912.0,-0.010760768644333285,-1.9117468865701783,-0.2963039710647276,46.73814255860967,34.74761639037961,-1.0419439653057623,0.4156810974640166,5.000393089454718,3.5175074148855003,19.342113010000396,1.0800018310546875,-2.757273947269482,-0.10200271606444744,-3.150078196339507,2.946072764210612,-1.6260404562019772,1.4220350240730824,-2.0895975062500014,58.039152327867086,21.995676268407152,1.524037740137528,8,-0.7849998474121094,2.3500022888183594,6.147502899169922,6.055004119873047,2.970001220703125,4,0.032127510674976545,1.674164623587704,79.91999816894531,-3.8371243036088143,79.12000274658203,-1.064513482694406,79.01000213623047,0.032127510674976545
4898,2017-08-21,78.37999725341797,79.16000366210938,78.11000061035156,78.75,318806.0,-0.00860106660984672,-1.307709075665479,1.5416428253544407,41.85638831620171,36.72170387722209,-0.31688365259593354,0.9158098802118531,5.532515050374357,4.235970154693234,18.225839268857538,1.0500030517578125,-2.321364428349213,-0.6380027770996151,-3.537234077823925,2.2612285236246947,-2.087618427461777,0.8116128732625469,-1.2200213690097712,14.633955719639594,-20.155560147409865,1.449615650362158,8,-0.10499954223632812,2.890003204345703,7.005002975463867,6.735004425048828,3.0600051879882812,0,0.04541981771800896,-1.9117468865701783,79.05999755859375,1.674164623587704,79.91999816894531,-3.8371243036088143,79.12000274658203,0.04541981771800896
4899,2017-08-22,79.80999755859375,79.80999755859375,78.4800033569336,78.83999633789062,431055.0,0.018244454647686537,1.7422526348906717,-2.6216054601315544,57.129691953622846,40.32096772097352,-1.638584837211127,-0.7088381730973481,3.9269396986584866,2.8505833421265834,17.33645814697599,1.4300003051757812,-2.0242106863767617,0.8924976348876896,-1.7232593825596894,3.5082546523350686,-0.41538087383599986,2.200376143611379,-2.471820392044961,84.15840462296754,43.436012003804464,1.307878508723686,8,-1.5349998474121094,1.220001220703125,5.575002670288086,5.305004119873047,1.5100021362304688,1,0.03733872256725457,-1.307709075665479,78.37999725341797,-1.9117468865701783,79.05999755859375,1.674164623587704,79.91999816894531,0.03733872256725457
4900,2017-08-23,79.6500015258789,80.5999984741211,79.56999969482422,79.72000122070312,275891.0,-0.0020047116603076898,-7.956380402693469,-0.07216454302343873,58.80682310782302,43.90278034447756,-1.2529168780009172,-0.7246087688197775,3.8729987225814284,3.0507236361334265,16.56399325314133,1.029998779296875,-1.6586931608686086,0.8205017089843807,-1.5490188293834848,3.190022247352246,-0.36425856019954495,2.0052619781683063,-2.1443151541179617,61.84747938682902,16.623805696921636,1.18476026918393,8,-1.0700035095214844,0.7649993896484375,5.73499870300293,5.465000152587891,3.0199966430664062,2,0.030759534228585794,1.7422526348906717,79.80999755859375,-1.307709075665479,78.37999725341797,-1.9117468865701783,79.05999755859375,0.030759534228585794
4901,2017-08-24,79.37999725341797,80.18000030517578,79.37999725341797,80.01000213623047,438047.0,-0.0033898840839722277,-1.5396725440806045,9.000108991825613,51.77451081892536,46.11098675478898,-0.5991306972827459,-0.6169770355028277,3.949564675238733,3.3530034874566184,15.316885617821166,0.8000030517578125,-1.3276552015214946,0.6334976196289119,-1.5160890102018811,2.783084249459705,-0.4412956952864846,1.7082909345443085,-1.626765913468219,51.003925005132224,4.475775397313946,1.0747933149153974,8,-0.2899971008300781,1.035003662109375,6.005002975463867,5.735004425048828,3.3899993896484375,3,0.03174608666734913,-7.956380402693469,79.6500015258789,1.7422526348906717,79.80999755859375,-1.307709075665479,78.37999725341797,0.03174608666734913
4902,2017-08-25,78.8499984741211,79.5999984741211,78.8499984741211,79.55000305175781,402710.0,-0.006676729625032296,-1.1428431297751522,1.111109765549312,55.41900308074203,48.87148789119312,0.16450628098718312,-0.21869146561948583,4.264695000302794,3.918750774877097,13.69076817624425,0.75,-0.9575269110112004,0.17999877929688068,-1.829127003322526,2.1891245619162873,-0.8245641120128226,1.184561670606584,-0.8690257634376337,29.71881520610107,-19.802156343046363,1.004562891309706,8,0.4900016784667969,0.6949996948242188,6.2050018310546875,6.265003204345703,5.450004577636719,4,0.03449589439872769,-1.5396725440806045,79.37999725341797,-7.956380402693469,79.6500015258789,1.7422526348906717,79.80999755859375,0.03449589439872769
4903,2017-08-28,78.23999786376953,78.5999984741211,77.80000305175781,78.25,279552.0,-0.007736215880229436,1.253511137855815,0.0142886726030234,51.16773494409159,50.208966354612265,0.937353662227892,0.28378252678663785,4.64153884005475,4.579039240303885,12.659018057636985,1.0499954223632812,-0.5571799448787971,-0.35250167846679403,-2.298301950396308,1.5932985934627197,-1.3254018144315438,0.6203984574979557,2.3600006103515625,15.714126119547359,-34.825228976249306,0.9729001359647558,8,0.9600028991699219,1.095001220703125,6.095001220703125,6.8300018310546875,6.060005187988281,0,0.048440708320652615,-1.1428431297751522,78.8499984741211,-1.5396725440806045,79.37999725341797,-7.956380402693469,79.6500015258789,0.048440708320652615
4904,2017-08-29,77.76000213623047,78.19000244140625,77.22000122070312,77.83999633789062,505287.0,-0.006134914885540077,1.487162181988908,7.997711670480549,52.108104808910475,51.43268609444052,1.3649267466103225,0.5991770196958868,4.889920890569115,5.1025714212645,12.702686849933459,1.0199966430664062,-0.26148195947197905,-0.7084976196289006,-2.523954128132047,1.1069588888742459,-1.6162258738804667,0.19923063462266555,2.783996429443363,15.97637142992576,-36.61905648706849,0.9077282542515698,8,1.1499977111816406,1.5749969482421875,6.539997100830078,7.274997711181641,7.459999084472656,1,0.04732510550512403,1.253511137855815,78.23999786376953,-1.1428431297751522,78.8499984741211,-1.5396725440806045,79.37999725341797,0.04732510550512403
4905,2017-08-30,78.18000030517578,78.56999969482422,77.87999725341797,78.22000122070312,364314.0,0.005401210872004736,-1.1562339814273963,0.5000476871721506,59.34316313349721,52.70484030249154,0.8912961323383968,0.18222054922067343,4.268395364194987,4.724523183126649,12.150680036622893,0.80999755859375,0.04847236284531675,-0.2844993591308622,-2.1022412636156957,1.5332425453539713,-1.1933703113732719,0.6243715931115474,2.2310383666992237,32.4324115337923,-25.240188986069377,0.9088709522424149,8,0.7299995422363281,1.154998779296875,6.112499237060547,6.854999542236328,5.459999084472656,2,0.040163716774001657,1.487162181988908,77.76000213623047,1.253511137855815,78.23999786376953,-1.1428431297751522,78.8499984741211,0.040163716774001657
4906,2017-08-31,78.5,78.66999816894531,77.86000061035156,78.41000366210938,639879.0,0.0040931145251354994,2.7674946770759403,-2.249856952126645,56.27283709692408,53.7642508067487,0.389664361686755,-0.0862843521046841,3.7067791735898368,4.445247293497246,11.042387619313274,0.80999755859375,0.19095846101812697,3.814697322468419e-07,-1.7897945803538278,1.7897953432932923,-0.8948970994420478,0.8948978623815123,1.783397173828135,53.781523380274464,-6.256397209639289,0.8948974809117772,8,0.4099998474121094,0.8349990844726562,5.664999008178711,6.534999847412109,4.839996337890625,3,0.053120995782742764,-1.1562339814273963,78.18000030517578,1.487162181988908,77.76000213623047,1.253511137855815,78.23999786376953,0.053120995782742764
4907,2017-09-01,79.12000274658203,79.56999969482422,78.80999755859375,78.9000015258789,529040.0,0.007898124160280684,-2.799923707800877,2.444557477110885,57.61512332695899,55.515221363499506,-0.2468951937678412,-0.7378143818556566,2.875752090597942,3.8760545466080885,10.327467173210325,1.0699996948242188,0.315027890040966,0.6160030364990234,-1.1792228539284082,2.411228926926455,-0.2816099087146853,1.5136159817127322,1.0408585891211004,80.851181258299,21.767907305219296,0.8976129452137134,9,-0.21000289916992188,0.214996337890625,4.799997329711914,5.739997863769531,3.6800003051757812,4,0.046132378283341824,2.7674946770759403,78.5,-1.1562339814273963,78.18000030517578,1.487162181988908,77.76000213623047,0.046132378283341824
4908,2017-09-04,78.7300033569336,79.01000213623047,78.30000305175781,78.6500015258789,234030.0,-0.004929213550429079,1.2187492549412298,0.3636426688861146,48.177089542156416,54.520487762225464,0.22123943957868164,-0.29604811894706984,3.05454858265,4.305371971210334,9.874722460111562,0.8199996948242188,0.27731353460629293,0.18350334167480753,-1.5896320942753164,1.9566387776249314,-0.7030643763002473,1.0700710596498624,1.313223574169541,64.25545177407888,9.781558055374695,0.8865677179750618,9,0.17999649047851562,0.6049957275390625,4.867494583129883,5.944995880126953,2.279998779296875,0,0.07074811961548932,-2.799923707800877,79.12000274658203,2.7674946770759403,78.5,-1.1562339814273963,78.18000030517578,0.07074811961548932
4909,2017-09-05,79.22000122070312,79.91000366210938,78.94000244140625,79.33000183105469,327076.0,0.006223775471570381,-1.8955339452048554,-1.3749761586877742,50.620338703891086,53.6108783840108,-0.4037044638545382,-0.7289065453592087,2.3866028120221188,3.8418138880252855,9.33847537419476,1.1800003051757812,0.3289547327670448,0.6135009765625057,-1.1658212821133844,2.392823235238396,-0.27616015277543227,1.5031621059004436,0.7102966819840049,66.34139442794513,13.596776868628453,0.8896611293379416,9,-0.5200004577636719,0.11499786376953125,3.8075008392333984,5.284999847412109,2.2600021362304688,1,0.06412524302924516,1.2187492549412298,78.7300033569336,-2.799923707800877,79.12000274658203,2.7674946770759403,78.5,0.06412524302924516
4910,2017-09-06,79.02999877929688,79.38999938964844,78.30000305175781,78.80000305175781,460481.0,-0.0023984150274993787,1.2947365039592669,-2.0908586489110834,44.026847287109085,52.75002688047566,-0.34743472515781093,-0.4302226374493614,2.3985834368803864,4.05694068199233,8.4152887930431,1.089996337890625,0.5031277521395481,0.34049873352050497,-1.348542550598168,2.029540017639178,-0.5040219085388316,1.1850193755798415,0.8800048828125,57.072996449545585,9.166804285582323,0.8445206420593367,9,-0.464996337890625,-0.5200004577636719,3.3075008392333984,5.055000305175781,1.9500045776367188,2,0.07832471892974158,-1.8955339452048554,79.22000122070312,1.2187492549412298,78.7300033569336,-2.799923707800877,79.12000274658203,0.07832471892974158
4911,2017-09-07,79.77999877929688,79.77999877929688,78.80000305175781,79.52999877929688,617692.0,0.009490067209724895,6.8399658203125,1.086976713328468,54.90464291505383,52.69287575095475,-1.1563277332160737,-0.9742046963934854,1.5429833986835888,3.3341265130854225,7.140479830738491,0.9799957275390625,0.37809743198994283,0.9279987335205107,-0.4898353411237224,2.3458328081647437,0.21908169619840123,1.63691577084262,0.1300048828125,91.92516561940235,43.42939855646574,0.7089170373221143,9,-1.214996337890625,-1.2700004577636719,1.6375007629394531,3.9050025939941406,1.0999984741210938,3,0.04838306178757734,1.2947365039592669,79.02999877929688,-1.8955339452048554,79.22000122070312,1.2187492549412298,78.7300033569336,0.04838306178757734
4912,2017-09-08,79.44000244140625,79.77999877929688,79.08000183105469,79.6500015258789,287558.0,-0.004261673891863382,1.9787510348521988,-0.839996337890625,57.57147388073936,53.40440229947117,-0.8089027641546096,-0.5049421822542115,1.7693174706364658,3.7050365097892097,5.796778608043776,0.6999969482421875,0.2278978856087548,0.48950233459473225,-0.7911623591516133,1.7701670283410778,-0.1508300122784476,1.129834681467912,0.36240112304687955,70.80738866300835,17.28359847544445,0.640332346873175,9,-0.875,-0.9300041198730469,1.4224967956542969,3.7949981689453125,2.0400009155273438,4,0.04909357724857766,6.8399658203125,79.77999877929688,1.2947365039592669,79.02999877929688,-1.8955339452048554,79.22000122070312,0.04909357724857766
4913,2017-09-11,80.38999938964844,80.55000305175781,79.44999694824219,79.93000030517578,498445.0,0.011958672193431719,1.8205052965169166,-2.1904813805631242,54.447874297322215,53.66437668707247,-1.5889439568272365,-1.3210477391750572,0.6937215844681077,2.7922702428098773,4.7093943752507155,1.1100006103515625,0.20907802973329126,1.3114994049072237,-0.008743571047872933,2.6317423808623204,0.6513779169296754,1.971620892884772,-3.1699981689453125,92.88872612847221,41.45380848315271,0.6601214879775464,9,-1.18499755859375,-1.8800010681152344,0.3724994659423828,2.8199996948242188,0.9599990844726562,0,0.029978898873081805,1.9787510348521988,79.44000244140625,6.8399658203125,79.77999877929688,1.2947365039592669,79.02999877929688,0.029978898873081805
4914,2017-09-12,80.9000015258789,80.98999786376953,80.37999725341797,80.98999786376953,479578.0,0.006344099267354242,12.556120718887758,-0.195644602192626,59.09753193908918,53.63708433213826,-1.795513972688994,-1.7731038511864057,0.07886570858228481,2.298891675530328,4.6646028717523045,0.6100006103515625,0.2049213842084896,1.7270015716552791,0.17685602851375393,3.2771471147968043,0.9519288000845165,2.5020743432260417,-3.6134002685546847,96.65440477844933,44.61422696762642,0.7750727715707609,9,-1.4750022888183594,-2.1950035095214844,-0.2175006866455078,2.229999542236328,1.1500015258789062,1,0.0013597108563263571,1.8205052965169166,80.38999938964844,1.9787510348521988,79.44000244140625,6.8399658203125,79.77999877929688,0.0013597108563263571
4915,2017-09-13,81.36000061035156,81.41999816894531,80.4800033569336,80.9000015258789,627186.0,0.005686020714418705,2.2413938253903525,-5.111308918277382,64.02270666665225,54.49818095099693,-1.9634727570656452,-2.1678292470372753,-0.4989227035141113,1.8546873001925661,5.143488761124386,0.9399948120117188,0.31367587009903275,2.075000762939453,0.24292963884437313,3.907071887034533,1.1589652008919131,2.991036324986993,-3.925263488769531,97.71001257978847,43.657596732088614,0.9160355620475366,9,-1.5,-2.44000244140625,-0.6774997711181641,1.7700004577636719,1.220001220703125,2,0.001474960001005332,12.556120718887758,80.9000015258789,1.8205052965169166,80.38999938964844,1.9787510348521988,79.44000244140625,0.001474960001005332
4916,2017-09-14,81.52999877929688,81.58999633789062,80.95999908447266,81.12999725341797,575112.0,0.0020894563381270714,1.423082001848673,0.869570265204916,70.0000341615225,55.874282154837324,-1.853367202457349,-2.330512368867147,-0.7497675067016587,1.6912540514145462,5.873013319413963,0.6299972534179688,0.4703893043188998,2.164498901367182,0.08956102758186546,4.239436775152498,1.1270299644745165,3.201967838259847,-3.856145994873046,97.60965378886897,38.80704707038187,1.03746893689266,9,-1.5849990844726562,-2.5250015258789062,-0.9475002288818359,1.5,1.3400039672851562,3,-0.0067459270280639805,2.2413938253903525,81.36000061035156,12.556120718887758,80.9000015258789,1.8205052965169166,80.38999938964844,-0.0067459270280639805
4917,2017-09-15,81.5999984741211,81.80000305175781,81.26000213623047,81.41999816894531,1104871.0,0.0008585759336721122,-1.1600366216525522,0.4499990463293216,77.2727835700184,59.10713704682199,-1.7149272969224967,-2.3193806292817385,-0.8956644800248199,1.6250995889177204,6.692539020492148,0.5400009155273438,0.5387320989624271,2.1074985504150447,-0.18792326299596596,4.4029203638260554,0.9597876437095465,3.255209457120543,-3.6128542054199215,91.48918901370041,26.111080815084293,1.1477109067055036,9,-1.5499954223632812,-2.4199981689453125,-1.227499008178711,1.220001220703125,1.4899978637695312,4,-0.008823544536357697,1.423082001848673,81.52999877929688,2.2413938253903525,81.36000061035156,12.556120718887758,80.9000015258789,-0.008823544536357697
4918,2017-09-18,81.94000244140625,82.08000183105469,81.69000244140625,82.0199966430664,433892.0,0.004166715363272733,2.899904634751097,-0.44441147798075703,84.71762986770217,62.89572495391211,-1.734063275088218,-2.5075673356910215,-1.3243315497413306,1.3059661567823042,7.066519460769519,0.48000335693359375,0.6472531525198804,2.2695022583007756,-0.20761366733238162,4.746618183933933,1.030944295484204,3.508060221117347,-3.5715722943994166,91.76476396063244,19.30580200188396,1.2385579628165762,9,-1.75,-2.2900009155273438,-1.5675029754638672,0.8799972534179688,1.1399993896484375,0,-0.005613852462374447,-1.1600366216525522,81.5999984741211,1.423082001848673,81.52999877929688,2.2413938253903525,81.36000061035156,-0.005613852462374447
4919,2017-09-19,82.79000091552734,82.83999633789062,81.70999908447266,82.06999969482422,614659.0,0.01037342505242056,1.756117531029606,-9.000667620410109,85.73645574830793,67.53012589404531,-2.2623079666275174,-3.291627961435452,-2.234956511239261,0.4478231107460715,8.16193975727858,1.1299972534179688,0.7309980712817605,2.9705005645751896,0.12669677316013406,5.814304355990245,1.5485986688676547,4.3924024602827245,-3.976182166434768,97.8815435992099,19.518462584479323,1.421901895707531,9,-1.970001220703125,-2.7600021362304688,-2.8925018310546875,0.029998779296875,-0.7099990844726562,1,-0.017393434297404142,2.899904634751097,81.94000244140625,-1.1600366216525522,81.5999984741211,1.423082001848673,81.52999877929688,-0.017393434297404142
4920,2017-09-20,82.0999984741211,82.58000183105469,81.93000030517578,82.43000030517578,685837.0,-0.00833436929310194,1.0634809145514434,-0.458335099393888,76.39295187104756,69.91771577804461,-1.2192463828121447,-2.538834182969964,-1.6754558817782055,1.1303760359238026,8.843861804699968,0.8600006103515625,0.9445001663811041,2.157998275756839,-0.8607540843406838,5.176750635854361,0.6486220957080775,3.6673744558056,-2.722514862596796,60.638353996307046,-19.9734923710416,1.5093761800487597,9,-1.1399993896484375,-2.0699996948242188,-2.4724998474121094,0.720001220703125,0.720001220703125,2,-0.0006089576527706919,1.756117531029606,82.79000091552734,2.899904634751097,81.94000244140625,-1.1600366216525522,81.5999984741211,-0.0006089576527706919
4921,2017-09-21,81.9000015258789,82.30000305175781,81.29000091552734,82.2699966430664,620559.0,-0.002436016467226021,3.697597672190483,1.1211911037129514,71.71876117588155,71.48963658861598,-0.7676261706644567,-2.256032836565012,-1.6161333316323123,1.3093902155644628,9.476613871670034,1.0100021362304688,1.1146050233826372,1.8320011138916072,-1.2963585846635084,4.960360812446723,0.26782126461405653,3.396180963169158,-2.0377661326633216,40.50643913604033,-38.41967057229486,1.5641798492775556,9,-0.7550048828125,-1.8700027465820312,-2.0575027465820312,0.9199981689453125,1.7600021362304688,3,0.008302811874318694,1.0634809145514434,82.0999984741211,1.756117531029606,82.79000091552734,2.899904634751097,81.94000244140625,0.008302811874318694
4922,2017-09-22,81.56999969482422,82.37000274658203,81.56999969482422,81.58000183105469,538511.0,-0.004029326311433712,-158.96643783371474,0.027033157373804025,72.39746039692129,73.48403504412698,-0.11589809275002949,-1.8043153059483785,-1.4535285497582322,1.6084533216736645,10.488519789153466,0.8000030517578125,1.3744006893097662,1.3659992218017578,-1.7758763899877437,4.507874833591259,-0.20493858409300003,2.9369370276965157,-1.2908777693541253,18.06449072410551,-60.12656915959734,1.5709378058947527,9,0.039997100830078125,-1.5400009155273438,-1.7275009155273438,1.25,1.4499969482421875,4,0.01593726929779926,3.697597672190483,81.9000015258789,1.0634809145514434,82.0999984741211,1.756117531029606,82.79000091552734,0.01593726929779926
4923,2017-09-25,82.02999877929688,82.08000183105469,80.56999969482422,81.01000213623047,452154.0,0.00563931698165554,1.696425773666392,-101.97787948131197,72.2662333265624,74.94722408717955,-0.3562636348454049,-2.072053957233379,-2.0700042398323006,1.1154055062937118,10.439629809022987,1.5100021362304688,1.5103664930025218,1.636498260498044,-1.4635127557193641,4.736509276715452,0.08649275238933285,3.186503768606755,0.80999755859375,64.31723539909858,-14.737695956487144,1.5500055081087059,9,-0.3699989318847656,-2.0,-2.1875,0.7900009155273438,0.9899978637695312,0,0.012922072100058024,-158.96643783371474,81.56999969482422,3.697597672190483,81.9000015258789,1.0634809145514434,82.0999984741211,0.012922072100058024
4924,2017-09-26,81.44000244140625,81.91000366210938,81.20999908447266,81.56999969482422,497219.0,-0.007192446015731657,-1.372880917590162,-0.12744870711256387,67.95832139462325,75.38451461250965,0.3558038255956859,-1.2566547551288068,-1.5936961082919652,1.6538970485232483,10.004831646937179,0.8199996948242188,1.6547283229491399,0.86250190734863,-2.0076918091617983,3.7326956238590583,-0.5725949509065913,2.2975987656038512,1.3545939636230457,43.2836727334839,-36.95928940395659,1.4350968582552155,9,0.2649955749511719,-1.410003662109375,-1.6675033569335938,1.3799972534179688,1.5799942016601562,1,0.020137516459781235,1.696425773666392,82.02999877929688,-158.96643783371474,81.56999969482422,3.697597672190483,81.9000015258789,0.020137516459781235
4925,2017-09-27,81.31999969482422,81.6500015258789,80.86000061035156,81.6500015258789,421896.0,-0.0014735110877283075,3.787857770379618,2.538529256411761,62.66449329102027,74.5694545157872,0.5247151338967768,-0.9374111534731071,-1.576613048883388,1.7264434907841064,9.753252745613237,0.7900009155273438,1.7705609996249763,0.5854991912841854,-2.067835342618679,3.2388337251870496,-0.7411680756672467,1.9121664582356175,1.4301047760009737,41.66659602424448,-35.56613914447697,1.3266672669514306,9,0.3849983215332031,-1.2900009155273438,-1.667501449584961,1.5,1.1299972534179688,2,0.009345820697031382,-1.372880917590162,81.44000244140625,1.696425773666392,82.02999877929688,-158.96643783371474,81.56999969482422,0.009345820697031382
4926,2017-09-28,82.66999816894531,82.8499984741211,81.44000244140625,81.69999694824219,629873.0,0.016601063443031583,1.1202918669618989,-2.9393813288944375,72.77854298934682,74.07009445126815,-0.7225527168896804,-2.0648518307167194,-2.985984814497783,0.33108791352083244,9.912395318376939,1.529998779296875,1.8510310458823653,1.7269977569580135,-0.8410073743217339,4.295002888237761,0.4429951913181469,3.01100032259788,-2.0999984741210938,92.10524554617125,13.478953601225712,1.2840025656398737,9,-0.9599990844726562,-2.634998321533203,-3.1724987030029297,0.15000152587890625,0.529998779296875,3,0.0018144614636661505,3.787857770379618,81.31999969482422,-1.372880917590162,81.44000244140625,1.696425773666392,82.02999877929688,0.0018144614636661505
4927,2017-09-29,82.7699966430664,82.97000122070312,82.33000183105469,82.62000274658203,486958.0,0.0012096102133296593,1.327257594673325,0.15463268837501967,69.07049734132627,72.33152417055972,-0.7142439845360258,-1.978837386772554,-3.0951276595494477,0.19128212032894965,10.851347411664733,0.6399993896484375,1.8629746971227945,1.6444965362548771,-0.8966619708214978,4.185655043331252,0.37391728271668967,2.9150757897930646,-2.1543969726562437,91.66648123011193,14.231088927871014,1.2705792535381901,9,-0.9999961853027344,-2.6749954223632812,-3.017496109008789,0.0500030517578125,1.6200027465820312,4,0.010752773409922867,1.1202918669618989,82.66999816894531,3.787857770379618,81.31999969482422,-1.372880917590162,81.44000244140625,0.010752773409922867
4928,2017-10-02,84.30000305175781,84.30000305175781,83.02999877929688,83.02999877929688,600805.0,0.018485036495643925,1.0,8.467039674465921,73.41598158016694,70.96258259632182,-2.0945427365220866,-3.236072739941889,-4.622491003782557,-1.3567860638958393,11.769921215223015,1.5300064086914062,1.8631723509526523,2.896002960205081,0.24187487105426442,5.5501310493558975,1.5689389156296727,4.223067004780489,-3.5902273193359378,100.0,23.963137617805415,1.3270640445754078,10,-1.8650016784667969,-3.5400009155273438,-4.857503890991211,-1.5400047302246094,-0.1100006103515625,0,-0.015183942613922752,1.327257594673325,82.7699966430664,1.1202918669618989,82.66999816894531,3.787857770379618,81.31999969482422,-0.015183942613922752
4929,2017-10-03,84.30000305175781,84.30000305175781,84.30000305175781,84.30000305175781,0.0,0.0,1.0,0.0,71.61765530859765,70.43199408938294,-2.076153300093864,-2.9892379535495763,-4.6378466021703275,-1.361618737868696,12.907283250414517,0.0,1.8241645795953616,2.642002868652341,-0.10285037206681125,5.386856109371493,1.2695762482927648,4.014429489011917,-3.3748136801757767,100.0,25.60150400390397,1.3724266203595787,10,-1.8650016784667969,-3.5400009155273438,-5.032503128051758,-1.5400047302246094,-0.3899993896484375,1,-0.015183942613922752,1.0,84.30000305175781,1.327257594673325,82.7699966430664,1.1202918669618989,82.66999816894531,-0.015183942613922752
4930,2017-10-04,85.22000122070312,85.70999908447266,84.62000274658203,84.9000015258789,646638.0,0.010913382391937176,-1.4772721361504382,100.0,74.43709238334104,70.73403089021177,-2.8016613123992613,-3.606633259033302,-5.549609089821615,-2.244105118413245,14.42699294874188,1.4099960327148438,1.7379674791081499,3.2525009155273494,0.363203232175465,6.141798598879234,1.8078520738514072,4.697149757203292,-4.092323028310545,88.52463117119338,16.35736904071797,1.4446488416759447,10,-2.0800018310546875,-3.4350013732910156,-6.097501754760742,-2.460002899169922,-1.55999755859375,2,-0.025815589604829214,1.0,84.30000305175781,1.0,84.30000305175781,1.327257594673325,82.7699966430664,-0.025815589604829214
4931,2017-10-05,83.63999938964844,85.22000122070312,83.47000122070312,85.22000122070312,803261.0,-0.018540269988529978,1.2151873062474046,-4.937510430822783,61.25827675149661,69.4963438184979,-1.060396533014,-1.8157152898843378,-3.9676334155348343,-0.6486510681179993,15.774155582377514,1.75,1.5224852945915757,1.479499053955081,-1.3084564416347888,4.267454549544951,0.08552130616014608,2.873476801750016,-2.1457355258894495,38.75735571290881,-29.68664683731921,1.393977747794932,10,-0.5,-1.8549995422363281,-4.517499923706055,-0.8950004577636719,-0.8700027465820312,3,-0.014227671569705058,-1.4772721361504382,85.22000122070312,1.0,84.30000305175781,1.0,84.30000305175781,-0.014227671569705058
4932,2017-10-06,83.33999633789062,84.0199966430664,83.33999633789062,83.69999694824219,453225.0,-0.0035868370868847865,-2.7777730682829653,0.22784822351202835,57.76049464166391,67.88459507573141,-0.5396674786440911,-1.2738653508672542,-3.6478247398616475,-0.3260014457233922,17.152290286667263,0.6800003051757812,1.4101130785683722,0.9844963073730497,-1.5348983430747865,3.503890957820886,-0.27520101785086126,2.2441936325969607,-1.5084736564745498,11.567071764695836,-51.69934209827598,1.259697325223915,10,-0.054996490478515625,-1.3349952697753906,-4.217496871948242,-0.8499984741210938,-0.04999542236328125,4,-0.0016798583609343165,1.2151873062474046,83.63999938964844,-1.4772721361504382,85.22000122070312,1.0,84.30000305175781,-0.0016798583609343165
4933,2017-10-09,82.80000305175781,83.80000305175781,82.55999755859375,83.5,444298.0,-0.006479401366223825,-1.1016900934917824,1.9444326707074133,50.057417550412254,65.89560575970796,0.13526159026700668,-0.5734650513773261,-3.0748719945266316,0.2281396893798444,17.78216435794998,1.2400054931640625,1.352219461092318,0.32400283813475994,-2.0242952670521106,2.6723009433216305,-0.8501462144586753,1.4981518907281952,-0.6582022580972051,7.619218314413251,-49.1507608597791,1.174149052593437,10,0.4849967956542969,-0.7950019836425781,-3.6775035858154297,-0.31000518798828125,0.7199935913085938,0,0.019202853614591398,-2.7777730682829653,83.33999633789062,1.2151873062474046,83.63999938964844,-1.4772721361504382,85.22000122070312,0.019202853614591398
4934,2017-10-10,81.01000213623047,81.30000305175781,79.80999755859375,81.30000305175781,1467359.0,-0.021618367748228562,9.27586751203599,0.41428882833787467,44.444461727027814,63.87115780815324,2.076185560202788,1.2914106708148125,-1.2865390002889399,2.0264942216053043,18.082205267628833,2.9900054931640625,1.2742615887738253,-1.4714981079101506,-3.8047211982363507,0.8617249824160496,-2.6381096530732435,-0.3048865627470576,4.6999969482421875,20.339055377751915,-34.45688995990818,1.1666115451630996,10,1.7499961853027344,0.9949989318847656,-1.887502670288086,1.4449958801269531,1.4499969482421875,1,0.0392544157674275,-1.1016900934917824,82.80000305175781,-2.7777730682829653,83.33999633789062,1.2151873062474046,83.63999938964844,0.0392544157674275
4935,2017-10-11,81.4800033569336,82.02999877929688,80.9000015258789,80.91999816894531,607884.0,0.005801767785572398,-2.766667090522996,-1.9310462760779774,47.91667612771967,61.108728156861346,1.8229727614835554,0.8757614613783176,-1.688950129916492,1.570698134756583,17.93042825008623,1.1299972534179688,1.1745696210267056,-1.0074970245361357,-3.329165299602508,1.3141712505302365,-2.1683311620693217,0.15333711299705044,4.111995697021484,30.868847835284164,-24.671553165327943,1.1608341375331857,10,1.2799949645996094,0.5249977111816406,-2.462503433227539,0.7899971008300781,1.9599990844726562,2,0.029823272030695014,9.27586751203599,81.01000213623047,-1.1016900934917824,82.80000305175781,-2.7777730682829653,83.33999633789062,0.029823272030695014
4936,2017-10-12,80.9800033569336,81.69999694824219,80.9800033569336,81.36000061035156,499898.0,-0.006136474955820592,-2.789467343947638,-0.6785602375989428,47.121969083460364,58.67000279487624,2.299895187808147,1.4044514690718586,-1.1106246589964428,2.0674502587396546,17.654724899270384,0.7199935913085938,1.1328093460260362,-1.479997253417963,-3.861672701499643,0.9016781946637167,-2.670834977458796,-0.2891595293771303,4.496355667114258,27.791117643114603,-31.147616570667722,1.1908377240408383,10,1.7799949645996094,1.2749977111816406,-2.442502975463867,0.7499961853027344,1.80999755859375,3,0.03309459365373457,-2.766667090522996,81.4800033569336,9.27586751203599,81.01000213623047,-1.1016900934917824,82.80000305175781,0.03309459365373457
4937,2017-10-13,80.87999725341797,81.44999694824219,80.83000183105469,80.98999786376953,334292.0,-0.0012349481275621965,-4.904955675047232,0.28947738269721124,44.186042923606585,55.42223183303621,2.3508253691122434,1.5259894525089237,-0.9721376640586357,2.1463494326894192,17.252859142542164,0.6199951171875,1.1571683238537958,-1.5440032958984347,-4.0009882715689855,0.9129816797721162,-2.772495783733703,-0.31551080806316634,4.483034541320805,26.816998038158392,-30.142580479340385,1.228492487835272,10,1.8800010681152344,1.5150032043457031,-2.342496871948242,0.6800003051757812,1.9599990844726562,4,0.023367945769416698,-2.789467343947638,80.9800033569336,-2.766667090522996,81.4800033569336,9.27586751203599,81.01000213623047,0.023367945769416698
4938,2017-10-16,81.4800033569336,81.5,80.8499984741211,81.18000030517578,440816.0,0.007418473341877618,2.8235795709541334,-2.727285337772229,50.20202448337912,53.04271729690081,1.462536536418824,0.9378378315169726,-1.4885012536523874,1.534578718590467,16.622801147186934,0.6500015258789062,0.9901913757750833,-0.920997238159174,-3.405516830971152,1.5635223546528039,-2.163257034565163,0.32126255824681493,3.7719677530822793,75.2254450477696,15.852873121826036,1.2422597964059912,10,1.2799949645996094,1.0999946594238281,-2.942502975463867,0.07999420166015625,2.0999984741210938,0,0.022214009376813948,-4.904955675047232,80.87999725341797,-2.789467343947638,80.9800033569336,-2.766667090522996,81.4800033569336,0.022214009376813948
4939,2017-10-17,81.3499984741211,81.56999969482422,80.83000183105469,81.30000305175781,352875.0,-0.0015955434150265457,2.0204126119112495,0.1666497126290626,50.15135581241733,50.34430212235373,1.2628823942769714,1.0060085080487795,-1.2791532868473325,1.6567336536429735,15.443255590273896,0.7399978637695312,0.8575055551957576,-0.9790019989013672,-3.4992602350849182,1.5412562372821839,-2.2391311169931356,0.28112711919040123,3.793133164866333,43.33316379080147,-17.524004447477658,1.2601291180917744,10,1.1650009155273438,1.4099998474121094,-2.4924983978271484,0.060001373291015625,1.3499984741210938,1,0.02667483970065021,2.8235795709541334,81.4800033569336,-4.904955675047232,80.87999725341797,-2.789467343947638,80.9800033569336,0.02667483970065021
4940,2017-10-18,82.05000305175781,82.55999755859375,81.47000122070312,81.63999938964844,450081.0,0.008604850531858332,-1.9066569010416667,8.200824050053411,46.652303230537264,48.72141617558048,0.07367287939416656,0.3183903947708018,-1.869090331677441,0.9167841362738898,14.186809771521355,1.2099990844726562,0.5480124286944488,-0.27649765014648153,-2.7978112242248443,2.2448159239318812,-1.537154437185663,0.9841591368926998,2.986465905621742,70.52047593427238,13.053517259102279,1.2606567870391785,10,-0.13500595092773438,0.7099952697753906,-2.985004425048828,-0.6400032043457031,0.4499969482421875,2,0.004996904539494196,2.0204126119112495,81.3499984741211,2.8235795709541334,81.4800033569336,-4.904955675047232,80.87999725341797,0.004996904539494196
4941,2017-10-19,82.58000183105469,82.68000030517578,81.91000366210938,82.41000366210938,470291.0,0.006459460811507167,3.162198944242824,0.4146259769259397,49.019637175603954,47.750209790462705,-0.6956544805389768,-0.16659376247619662,-2.253513610336057,0.34616371875982566,13.583239876441212,0.7699966430664062,0.25589604731237614,0.21950111389159588,-2.2959290120993785,2.7349312398825703,-1.0382139491038913,1.477216176887083,2.351937698349147,94.59467261622464,39.74131297980121,1.2577150629954896,10,-0.7750015258789062,0.17999649047851562,-3.19000244140625,-1.1700019836425781,-0.23000335693359375,3,0.0104141510206186,-1.9066569010416667,82.05000305175781,2.0204126119112495,81.3499984741211,2.8235795709541334,81.4800033569336,0.0104141510206186
4942,2017-10-20,82.87000274658203,83.06999969482422,82.29000091552734,82.83999633789062,479883.0,0.0035117571942011594,2.627898724295169,0.17651018759536846,41.53847959615769,46.80366112887886,-1.1838271496150696,-0.3733499128546214,-2.421871462321235,-0.0018664274710715745,12.993203723165864,0.779998779296875,-0.17430515191301765,0.4445018768310547,-2.052034522556312,2.9410382762184213,-0.8037663228626286,1.692770076524738,1.9594979434056086,91.07155629578918,40.19690164992152,1.2482681996936809,10,-1.4300041198730469,-0.11000442504882812,-3.3950042724609375,-1.4600028991699219,-0.34000396728515625,4,-0.0009653895064940521,3.162198944242824,82.58000183105469,-1.9066569010416667,82.05000305175781,2.0204126119112495,81.3499984741211,-0.0009653895064940521
4943,2017-10-23,83.08999633789062,83.16999816894531,82.66000366210938,82.75,373022.0,0.0026546830459428516,1.03997802734375,11.330790744978389,43.02188673666574,46.64559724106085,-1.5179923554262587,-0.5374128633148416,-2.526763300149625,-0.27919912169319616,13.398292151485347,0.5099945068359375,-0.40567753531236406,0.6114955902099553,-1.8946757002512555,3.117666880671166,-0.641590055020643,1.8645812354405535,1.6391142894691342,96.58111298042438,49.77570249176074,1.253085645230604,10,-1.089996337890625,-0.3299980163574219,-3.474994659423828,-1.6799964904785156,-0.29999542236328125,0,-0.003008785786719259,2.627898724295169,82.87000274658203,3.162198944242824,82.58000183105469,-1.9066569010416667,82.05000305175781,-0.003008785786719259
4944,2017-10-24,83.08000183105469,83.73999786376953,82.56999969482422,83.2300033569336,441238.0,-0.00012028532045293971,1.0000130418055075,-0.4411857104389193,36.21136149126947,45.34500672589972,-1.3225719067297064,-0.4197762065504236,-2.4374507847959705,-0.3184019727129055,13.966065887364227,1.1699981689453125,-0.5914712862512914,0.5195011138916072,-1.9506616326172121,2.9896638604004266,-0.7155802593628096,1.754582487146024,1.5507265349297512,70.92524190593984,28.182671176375607,1.235081373254411,10,-0.7950019836425781,-0.3200035095214844,-3.1599998474121094,-1.6700019836425781,-0.20000457763671875,1,0.006018295486039715,1.03997802734375,83.08999633789062,2.627898724295169,82.87000274658203,3.162198944242824,82.58000183105469,0.006018295486039715
4945,2017-10-25,82.08000183105469,83.04000091552734,82.08000183105469,82.95999908447266,461595.0,-0.012036590972079209,-1.181822910796494,5.866588678093688,39.13651925729307,44.45773452299225,-0.2553661768390043,0.6746713595920681,-1.371663689133328,0.6441290911230624,14.747053235133384,1.0,-0.687374682219243,-0.5184989929199162,-2.9310211587701502,1.8940231729303179,-1.7247600758450403,0.6877620900052079,2.45431191878194,9.289546862557899,-32.554392885312325,1.20626108292512,10,0.20499801635742188,0.6799964904785156,-1.6550025939941406,-0.6700019836425781,1.3899993896484375,2,0.007553546580854498,1.0000130418055075,83.08000183105469,1.03997802734375,83.08999633789062,2.627898724295169,82.87000274658203,0.007553546580854498
4946,2017-10-26,82.81999969482422,82.97000122070312,82.01000213623047,82.12999725341797,664132.0,0.009015568314589828,-1.0645304193738925,-0.7840961306711287,46.58794976616215,44.72461306105397,-0.7899882722598619,-0.0564044580934393,-2.0617094193160312,-0.13851631927212793,14.578680744563139,0.9599990844726562,-0.5619950253564951,0.21399879455566406,-2.2003911822282873,2.6283887713396155,-0.9931961938363116,1.4211937829476398,1.6198277311875557,46.82078375684663,1.0996414617857866,1.2071949883919788,10,-0.5349998474121094,-0.060001373291015625,-2.325000762939453,-1.4099998474121094,-0.1699981689453125,3,-0.0038637973436773665,-1.181822910796494,82.08000183105469,1.0000130418055075,83.08000183105469,1.03997802734375,83.08999633789062,-0.0038637973436773665
4947,2017-10-27,83.66000366210938,84.1500015258789,83.16999816894531,83.16999816894531,616726.0,0.01014252560227491,-2.999968859963255,0.7101503759398496,55.42928757759428,45.30542007152232,-1.334516477733274,-0.8709675482893999,-2.8132457969176983,-1.039070249983837,14.603062871969252,1.3300018310546875,-0.4814403443138815,1.0095024108886719,-1.4500010329449822,3.469005854722326,-0.22024931102815515,2.239254132805499,0.6872271665540381,77.10289703166556,25.464863924916557,1.2297517219168244,10,-1.1700019836425781,-0.9000053405761719,-3.0725059509277344,-2.2500038146972656,2.6399993896484375,4,-0.01565867954392164,-1.0645304193738925,82.81999969482422,-1.181822910796494,82.08000183105469,1.0000130418055075,83.08000183105469,-0.01565867954392164
4948,2017-10-30,83.0199966430664,83.80000305175781,82.37999725341797,83.80000305175781,497376.0,-0.0076500955178996355,2.6410105930338332,-1.5918319683617226,64.84482059141723,46.93802726918898,-0.5063352483328316,-0.3497016115049121,-2.06846231942923,-0.46027702134189497,13.491918273574708,1.4200057983398438,-0.35563243475752415,0.4334957122802763,-1.9091185039048923,2.776109928465445,-0.7378113958123009,1.6048028203728535,1.2364895201956188,47.19601845315765,-8.054083037039376,1.1713071080925817,10,-0.20999526977539062,-0.2599983215332031,-2.1999988555908203,-1.6099967956542969,3.0800018310546875,0,-0.0059021667499724595,-2.999968859963255,83.66000366210938,-1.0645304193738925,82.81999969482422,-1.181822910796494,82.08000183105469,-0.0059021667499724595
4949,2017-10-31,83.0199966430664,83.0199966430664,83.0199966430664,83.0199966430664,0.0,0.0,1.0,-0.0,62.22213341471332,48.668008400764094,-0.27327134934364494,-0.4748596093953097,-2.0076258343945597,-0.5425501971066922,12.320726040383754,0.0,-0.17070031423966725,0.49749603271484943,-1.7142979370168518,2.7092900024465507,-0.6084009521510012,1.6033930175807,1.1475597481022533,47.19601845315765,-10.678042260489164,1.1058969848658509,10,0.010005950927734375,-0.2599983215332031,-2.174997329711914,-1.6099967956542969,2.9300003051757812,1,-0.002770365416032261,2.6410105930338332,83.0199966430664,-2.999968859963255,83.66000366210938,-1.0645304193738925,82.81999969482422,-0.002770365416032261
4950,2017-11-01,83.0199966430664,84.48999786376953,82.7300033569336,84.44999694824219,731434.0,0.0,1.3311152542201607,-100.0,67.58609349925021,50.73094799228035,-0.13545220512015987,-0.6831549175625184,-1.9403770933479052,-0.6419451863172299,10.626683076095281,1.7599945068359375,-0.0890356869462039,0.6074962615966797,-1.2258869460687691,2.4408794692621285,-0.30919534223605183,1.5241878654294112,-3.2099990844726562,40.725655113856604,-20.08812002822895,0.9166916038327262,11,0.23000335693359375,-0.2599983215332031,-2.152498245239258,-1.7499961853027344,3.720001220703125,2,-0.0016863333571349726,1.0,83.0199966430664,2.6410105930338332,83.0199966430664,-2.999968859963255,83.66000366210938,-0.0016863333571349726
4951,2017-11-02,82.44999694824219,83.26000213623047,81.80999755859375,83.0,557598.0,-0.006865812067842647,1.7102703781872113,0.38461743663068937,62.51991000495241,53.06221803770198,0.4628394753489431,-0.21805828358120039,-1.2996612039378306,-0.16177261544007138,9.699477463229766,1.4500045776367188,0.0012153104826637673,0.09699668884277912,-1.6435412389632233,1.8375346166487816,-0.7732722750602221,0.9672656527457804,-2.546399383544923,23.8805715212954,-39.5302511513785,0.8702689639029996,11,0.7000007629394531,0.3100013732910156,-1.582498550415039,-1.4199981689453125,4.850006103515625,3,0.01237118629732925,1.3311152542201607,83.0199966430664,1.0,83.0199966430664,2.6410105930338332,83.0199966430664,0.01237118629732925
4952,2017-11-03,83.19999694824219,83.19999694824219,82.0999984741211,82.20999908447266,656887.0,0.009096422410673988,1.2222239347723893,-1.7999861284505478,63.39557661889783,55.32596135794999,-0.2630954868916575,-1.031995400673864,-1.95168587025357,-1.0037389463678608,8.84201581411624,1.0999984741210938,0.10870767744592058,0.853996658325201,-0.8708835334941796,2.5788768501445816,-0.008443437584489288,1.7164367542348913,-3.2046713775634714,51.865642961457326,-9.635524999432718,0.8624400959096933,11,-0.049999237060546875,-0.4399986267089844,-2.3274974822998047,-2.7849960327148438,4.3000030517578125,4,-0.006610522145877318,1.7102703781872113,82.44999694824219,1.3311152542201607,83.0199966430664,1.0,83.0199966430664,-0.006610522145877318
4953,2017-11-06,84.38999938964844,84.5999984741211,82.94999694824219,82.95999908447266,535820.0,0.014302914483837581,-1.2758569887664097,1.4444478695447784,70.3208526150554,59.11590481614843,-1.396116356518121,-2.2100838748567355,-3.0081998549505045,-2.283074659527273,8.931028919184012,1.6500015258789062,0.18836478769512155,1.9644992828369112,0.019050350431342622,3.90994821524248,0.9917748166341198,2.9372237490397026,-4.304780373107903,92.47315356407458,27.489367879555246,0.9727244662027856,11,-1.1850013732910156,-1.6300010681152344,-3.457498550415039,-3.9749984741210938,4.1399993896484375,0,0.022633056948969,1.2222239347723893,83.19999694824219,1.7102703781872113,82.44999694824219,1.3311152542201607,83.0199966430664,0.022633056948969
4954,2017-11-07,84.19000244140625,85.0,83.98999786376953,84.37999725341797,602664.0,-0.0023699129006833353,-2.423713033245833,-0.1328634765489535,65.32951790504131,62.02623799923157,-1.1422245978235281,-1.8547269052010193,-2.658812124813565,-2.1685731174916043,9.252626697883311,1.0100021362304688,0.32742824570244977,1.6055023193359403,-0.3723688777298122,3.583373516401693,0.6165667208030641,2.5944379178688166,-3.924192246562498,74.60824643642974,9.898307381603175,0.9889355985328748,11,-0.785003662109375,-1.4300041198730469,-2.592500686645508,-3.8300018310546875,4.379997253417969,1,0.02268673212171657,-1.2758569887664097,84.38999938964844,1.2222239347723893,83.19999694824219,1.7102703781872113,82.44999694824219,0.02268673212171657
4955,2017-11-08,83.91000366210938,84.44999694824219,83.87000274658203,83.98999786376953,498048.0,-0.00332579607052208,-6.250107291020933,0.42103361040838455,59.88114914852275,63.50326015282719,-0.6429547137425686,-1.4581019982927899,-2.2431359274309415,-1.9617164367085138,10.05044286104885,0.5799942016601562,0.43753035060913703,1.2040035247802763,-0.7866948556706461,3.1947019052311987,0.20865433455482219,2.1993527150057304,-3.360142078956244,65.83086195350617,4.698679640417026,0.9953491902254585,11,-0.5050048828125,-1.1500053405761719,-2.312501907348633,-3.5500030517578125,3.6599960327148438,2,0.024311681529028517,-2.423713033245833,84.19000244140625,-1.2758569887664097,84.38999938964844,1.2222239347723893,83.19999694824219,0.024311681529028517
4956,2017-11-09,83.66000366210938,84.58999633789062,83.51000213623047,84.19000244140625,602818.0,-0.0029793825418802378,-1.6023899255446272,6.625464949928469,55.904346249334274,63.55604444968719,-0.29197360452027965,-1.0509091977234135,-1.867882281653948,-1.8066943507658948,10.77590110900525,1.0799942016601562,0.6072405014988362,0.8200035095214844,-1.0378740546693592,2.677881073712328,-0.10893527257394453,1.7489422916169133,-2.843133773945425,53.79325404028844,-3.4050776728302736,0.928938782095425,11,-0.2550048828125,-1.1450042724609375,-1.1975040435791016,-2.5950050354003906,3.3899993896484375,3,0.036815611604558374,-6.250107291020933,83.91000366210938,-2.423713033245833,84.19000244140625,-1.2758569887664097,84.38999938964844,0.036815611604558374
4957,2017-11-10,82.7699966430664,84.0,82.68000030517578,83.70999908447266,590384.0,-0.010638381306288025,-1.3571525885558584,1.77359359705188,47.82609146348416,61.66507454658352,0.5123928996546994,-0.012699297618468108,-0.8803687169371983,-1.0037537806994834,11.19265516209182,1.3199996948242188,0.8061542702844946,-0.16450347900391193,-1.7789319878730652,1.4499250298652413,-0.9717177334384957,0.6427107754306718,-1.7021389481922995,3.8791530055543317,-46.34074858022701,0.80721425443458,11,0.6350021362304688,-0.36499786376953125,-0.3074970245361328,-1.7049980163574219,5.760002136230469,4,0.05473005427590394,-1.6023899255446272,83.66000366210938,-6.250107291020933,83.91000366210938,-2.423713033245833,84.19000244140625,0.05473005427590394
4958,2017-11-13,83.29000091552734,83.37000274658203,82.7300033569336,83.01000213623047,602384.0,0.00628252136705254,1.9090719933416562,-0.2978702681644049,51.334171563072275,60.45530100751229,0.038796350525814205,-0.4112346474766184,-1.2822408053476124,-1.604373541892386,11.66928518349852,0.6399993896484375,0.9089425898487633,0.26500091552733807,-1.2023502687094236,1.7323520997640998,-0.4686746765910499,0.998676507645726,-1.9862146823456897,26.293133215165398,-20.427483704756213,0.733675592118381,11,0.11499786376953125,-0.8850021362304688,-0.6450004577636719,-2.2250022888183594,4.470001220703125,0,0.05054627252006427,-1.3571525885558584,82.7699966430664,-1.6023899255446272,83.66000366210938,-6.250107291020933,83.91000366210938,0.05054627252006427
4959,2017-11-14,83.5199966430664,84.11000061035156,83.31999969482422,83.52999877929688,399331.0,0.0027613846201337555,-2.8537002921528125,-0.03572207084468665,60.140788920851094,59.62804494324572,-0.12607366033432754,-0.49574093744223546,-1.404792661129619,-1.8986582036462636,12.399105799804964,0.8199996948242188,0.8710037101336923,0.38649673461914347,-0.864293716695471,1.6372871859337579,-0.23889849103815664,1.0118919602764436,-1.9944375838756514,43.978957207396135,-7.167594380314085,0.6253952256573049,11,-0.11499786376953125,-1.1149978637695312,-0.8749961853027344,-2.454998016357422,3.9200057983398438,1,0.05998566017239404,1.9090719933416562,83.29000091552734,-1.3571525885558584,82.7699966430664,-1.6023899255446272,83.66000366210938,0.05998566017239404
4960,2017-11-15,82.45999908447266,83.44000244140625,82.22000122070312,83.0,585210.0,-0.012691542159942726,-1.3921671291690665,53.98855835240275,47.574124266366155,57.9674020834028,0.9455714686313286,0.6287855567418035,-0.24132795142287478,-0.9068919956743002,12.885171202995476,1.2999954223632812,0.780872796009362,-0.6940006256103572,-1.8818777822327775,0.49387653101206297,-1.2879392039215674,-0.10006204729914714,-0.7259735688333535,10.12651300540819,-39.850120176000864,0.5939385783112132,11,1.0900001525878906,0.4550018310546875,-0.0774993896484375,-1.3950004577636719,4.950004577636719,2,0.07409653987616993,-2.8537002921528125,83.5199966430664,1.9090719933416562,83.29000091552734,-1.3571525885558584,82.7699966430664,0.07409653987616993
4961,2017-11-16,83.44000244140625,83.45999908447266,82.5199966430664,82.61000061035156,432381.0,0.011884590926682703,1.1609372807632945,-1.5370378219528391,48.544967938432094,56.31733445223994,0.13496134363096246,-0.29880512526003145,-1.128521604919996,-1.91674944730903,13.31726517666159,1.0,0.7420674466492869,0.24300270080566122,-0.9193761310030482,1.4053815326143706,-0.3381867150987006,0.824192116710023,-1.5100184567053105,64.55034998344945,17.261238488072536,0.5811894159043571,11,0.1699981689453125,-0.5250015258789062,-1.0575027465820312,-2.3750038146972656,4.790000915527344,3,0.04949660993020899,-1.3921671291690665,82.45999908447266,-2.8537002921528125,83.5199966430664,1.9090719933416562,83.29000091552734,0.04949660993020899
4962,2017-11-17,82.79000091552734,83.55000305175781,82.77999877929688,83.26000213623047,622988.0,-0.007790046822390151,-2.142839348550431,-0.5662652817354537,48.480875132027705,53.89067028745908,0.8053835326467293,0.36353414123144034,-0.38038913997655754,-1.3016428179012962,13.517802567097222,0.7700042724609375,0.6559211238214715,-0.40299873352050497,-1.5706542884357333,0.7646568213947234,-0.9868265109781191,0.1808290439371092,-0.6758159699084558,30.15872375124129,-16.43403830084346,0.5838277774576175,11,0.8199996948242188,0.125,-0.282501220703125,-1.7250022888183594,5.599998474121094,4,0.05145551502743739,1.1609372807632945,83.44000244140625,-1.3921671291690665,82.45999908447266,-2.8537002921528125,83.5199966430664,0.05145551502743739
4963,2017-11-20,82.83999633789062,83.01000213623047,82.23999786376953,82.36000061035156,481149.0,0.0006038823748086841,-1.1388971305048108,-1.0212648529316277,48.81889606105115,52.05615674923795,0.5726146857337824,0.30972899938116427,-0.3602753513757193,-1.3968156411114023,13.499814446849884,0.7700042724609375,0.6440610910467939,-0.3405033111572209,-1.518111883107352,0.8371052607929101,-0.9293075971322793,0.24830097481783753,2.160003662109375,32.803985047996576,-13.146021171583271,0.5888042859750651,11,0.56500244140625,0.07500457763671875,-0.2624969482421875,-1.7749977111816406,5.3300018310546875,0,0.06868665732670576,-2.142839348550431,82.79000091552734,1.1609372807632945,83.44000244140625,-1.3921671291690665,82.45999908447266,0.06868665732670576
4964,2017-11-21,83.58000183105469,83.6500015258789,82.48999786376953,82.62999725341797,372831.0,0.008932949370805243,1.1284393395348187,1.9791938201354229,53.34931002415668,51.33039684653061,-0.2939287792429468,-0.41202168725442334,-1.0365686136650396,-2.169531814247847,13.24857541553251,1.160003662109375,0.5870390443226228,0.37450218200683594,-0.8152896121166009,1.5642939761302728,-0.22039371505488248,0.9693980790685544,1.3647981262207054,95.10491749051661,46.49082614845572,0.5948958970617153,11,-0.1750030517578125,-0.6650009155273438,-0.910003662109375,-2.515003204345703,4.1999969482421875,1,0.05001196714047773,-1.1388971305048108,82.83999633789062,-2.142839348550431,82.79000091552734,1.1609372807632945,83.44000244140625,0.05001196714047773
4965,2017-11-22,82.69999694824219,83.76000213623047,82.69999694824219,83.76000213623047,439251.0,-0.010528892839597015,1.0,-1.1157895582200308,51.44175093893326,50.83455292315273,0.44296944489548196,0.5447424624207144,-0.11659303960945522,-1.3356704565158566,13.452068277034279,1.0600051879882812,0.32868203184344225,-0.5365024566650334,-1.6313410060146225,0.5583360926845558,-1.083921731339828,0.010916818009761187,2.190706967163095,30.26301259850424,-20.592398298037104,0.5474192746747946,11,0.46500396728515625,0.535003662109375,-0.06249809265136719,-1.6349983215332031,4.2400054931640625,2,0.0573156670867907,1.1284393395348187,83.58000183105469,-1.1388971305048108,82.83999633789062,-2.142839348550431,82.79000091552734,0.0573156670867907
4966,2017-11-23,82.5,82.86000061035156,82.08000183105469,82.31999969482422,381996.0,-0.002418342873305779,-1.363646872507427,-0.16981077754665783,45.6896794718812,50.597173812974624,0.515305491894253,0.7584212900936222,0.11639433937233434,-1.1649266348600236,13.542005585419743,0.779998779296875,0.11858812750811865,-0.7204994201660213,-1.8497776021192607,0.40877876178721806,-1.2851385111426339,-0.15586032918940873,2.337689794372565,24.999886467363908,-24.664950595908778,0.5646390909766188,11,0.595001220703125,0.904998779296875,-0.16250228881835938,-1.4350013732910156,5.05999755859375,3,0.059515195904356055,1.0,82.69999694824219,1.1284393395348187,83.58000183105469,-1.1388971305048108,82.83999633789062,0.059515195904356055
4967,2017-11-24,82.3499984741211,83.08000183105469,82.05000305175781,82.58999633789062,376776.0,-0.0018182003136837377,-1.4524110119074651,-1.3333192048488958,35.59323312402813,48.84818065308083,0.6699135566088046,0.8487650778400848,0.2960668117316345,-1.04247337899875,12.86650822011184,1.029998779296875,-0.03905766867782745,-0.8050006866455135,-1.9780606525260254,0.36805927923499837,-1.3915306695857765,-0.21847070370525046,2.37738380171875,17.54360134384495,-25.603063054038902,0.5865299829402592,11,0.7300033569335938,1.0550003051757812,-0.06749916076660156,-1.2849998474121094,6.370002746582031,4,0.07140261070751963,-1.363646872507427,82.5,1.0,82.69999694824219,1.1284393395348187,83.58000183105469,0.07140261070751963
4968,2017-11-27,82.52999877929688,83.04000091552734,82.30000305175781,82.44000244140625,378144.0,0.0021857960960660616,-3.0000412405146815,-0.37498807896493624,38.24362147033079,46.41516204746746,0.41434218635572506,0.6642284960674516,0.137479801879266,-1.2567595160675893,12.856892860431412,0.7399978637695312,-0.15207732197289658,-0.6005004882812557,-1.8054661701334282,0.6044651935709169,-1.202983329207342,0.0019823526448305984,2.0367407430980506,28.069940615616623,-10.638637753838807,0.6024828409260887,11,0.3750038146972656,0.875,-0.43000030517578125,-1.4650001525878906,7.970001220703125,0,0.07100449166396428,-1.4524110119074651,82.3499984741211,-1.363646872507427,82.5,1.0,82.69999694824219,0.07100449166396428
4969,2017-11-28,82.79000091552734,82.79000091552734,82.18000030517578,82.41000366210938,344440.0,0.00315039549347107,2.2105527335515087,4.222363513055273,42.04545331395645,45.80086527497749,0.044589575042493834,0.40697816715028523,-0.12504847946907205,-1.539983984926991,12.807595698321936,0.6100006103515625,-0.12760028739700147,-0.3289985656738281,-1.5427625498927284,0.8847654185450722,-0.9358805577832783,0.277883426435622,1.6257344186293494,43.274752044544975,7.666613965906436,0.6068819921094534,11,0.11500167846679688,0.6149978637695312,-0.4100017547607422,-1.6550025939941406,8.25,1,0.06498365978890752,-3.0000412405146815,82.52999877929688,-1.4524110119074651,82.3499984741211,-1.363646872507427,82.5,0.06498365978890752
4970,2017-11-29,82.87999725341797,83.5,82.5999984741211,83.0199966430664,403248.0,0.0010870435668004497,-1.5714441416893732,-0.3684221093420604,44.33135908323233,45.33268651328863,0.022836798987867724,0.32248987664523554,-0.19433303654415113,-1.6829334064022134,12.005504688383022,0.9000015258789062,-0.17395065425486678,-0.23200225830078125,-1.4497784719537066,0.9857739553521441,-0.8408903651272368,0.3768858485256743,1.3937941437947927,57.24109989792375,22.944598540212226,0.6088881068264607,11,0.025005340576171875,0.5250015258789062,-0.3574981689453125,-1.4149971008300781,9.160003662109375,2,0.05912164199157033,2.2105527335515087,82.79000091552734,-3.0000412405146815,82.52999877929688,-1.4524110119074651,82.3499984741211,0.05912164199157033
4971,2017-11-30,83.47000122070312,83.93000030517578,82.44000244140625,82.6500015258789,700457.0,0.0071187739724596355,-1.4032265011167238,-5.85716621253406,55.319176072954534,46.09249772894716,-0.6285646222276284,-0.1972952646931816,-0.749894807475215,-2.325551883597541,12.066096432936396,1.4899978637695312,-0.3057544940325556,0.3070014953613338,-0.8790620690889881,1.4930650598116557,-0.28603028686383425,0.9000332775865019,0.6703628757823452,75.53192784530162,35.8433835308351,0.5930317822251624,11,-0.4799995422363281,-0.06500244140625,-0.9475021362304688,-2.0050010681152344,7.510002136230469,3,0.04157183622806104,-1.5714441416893732,82.87999725341797,2.2105527335515087,82.79000091552734,-3.0000412405146815,82.52999877929688,0.04157183622806104
4972,2017-12-01,82.6500015258789,84.06999969482422,82.23999786376953,83.7699966430664,657170.0,-0.00982388502254905,1.1279075956778624,-1.3658482122088966,45.34884494597327,45.70693649393851,0.18940576994580738,0.6106983001134836,0.10636731207638661,-1.573368785865199,12.057845967660313,1.8300018310546875,-0.2687261838525643,-0.48549842834472656,-1.6932558813191605,0.7222590246297074,-1.0893771548319364,0.1183802981424833,-0.5999984741210938,24.867797485932037,-15.832951348253538,0.6038787264872162,12,0.4099998474121094,0.7549972534179688,-0.12750244140625,-1.1850013732910156,7.5499954223632955,4,0.05940708943819506,-1.4032265011167238,83.47000122070312,-1.5714441416893732,82.87999725341797,2.2105527335515087,82.79000091552734,0.05940708943819506
4973,2017-12-04,86.30000305175781,87.18000030517578,83.83000183105469,84.0,1163023.0,0.04416214710820099,-1.537878218651562,-2.05358310626703,63.495162746668065,46.83425346310644,-3.26112116754193,-3.0449920599708378,-3.479040213994111,-5.266180033361934,11.874953996541791,4.529998779296875,-0.2207547716095064,3.069002914428708,1.2809356761350017,4.8570701527224145,2.174969295281855,3.9630365335755613,-4.209600067138666,82.40005493164062,40.37429244409081,0.8940336191468518,12,-1.6850013732910156,-1.8050041198730469,-3.6750030517578125,-4.835002899169922,3.05999755859375,0,0.028041692738920654,1.1279075956778624,82.6500015258789,-1.4032265011167238,83.47000122070312,-1.5714441416893732,82.87999725341797,0.028041692738920654
4974,2017-12-05,86.0999984741211,86.69999694824219,85.0199966430664,86.05999755859375,611607.0,-0.0023175500644740943,1.7096825797242339,0.01739167932702195,69.2796216344654,48.816239095943345,-2.979376490340073,-2.8401758856632853,-3.196413663477699,-5.084396570975201,11.463851606264887,1.6800003051757812,-0.11849746379209591,2.77349853515625,0.6060023844319318,4.940994685880568,1.689750459794098,3.857246610518402,-3.8600006103515625,78.13762556062123,30.751762097232827,1.083748075362156,12,-1.4849967956542969,-1.6049995422363281,-3.3149986267089844,-4.634998321533203,2.6399993896484375,1,0.05110338680437265,-1.537878218651562,86.30000305175781,1.1279075956778624,82.6500015258789,-1.4032265011167238,83.47000122070312,0.05110338680437265
4975,2017-12-06,85.94999694824219,86.45999908447266,85.05999755859375,85.5999984741211,551750.0,-0.0017421780317916635,1.0437937505916945,8.749761586877742,64.57601556712615,50.91472088430389,-2.592511094244017,-2.66620475205211,-2.9599610703801034,-4.946488228065149,11.139946764539626,1.4000015258789062,-0.013373177216863041,2.5214973449706974,0.06557563961131052,4.977419050330084,1.293536492291011,3.749458197650384,-3.5123989868164074,75.1011589260783,28.651907596498006,1.2279608526796921,12,-1.3349952697753906,-1.4549980163574219,-3.0549964904785156,-4.484996795654297,3.1300048828125,2,0.059220525282278835,1.7096825797242339,86.0999984741211,-1.537878218651562,86.30000305175781,1.1279075956778624,82.6500015258789,0.059220525282278835
4976,2017-12-07,86.73999786376953,86.73999786376953,85.55000305175781,86.29000091552734,444476.0,0.009191401321434256,4.28890169882337,1.2857111716621255,72.57137177146384,55.02340295624119,-3.037213991222231,-3.387297703128212,-3.6960697495914445,-5.729261828974444,11.180268744029915,1.1899948120117188,0.020273900159438085,3.157498550415042,0.2888668338727598,6.026130266957324,1.723182692143908,4.591814408686176,-4.11270380859375,91.09307238963639,40.82411168756856,1.4343158582711377,12,-2.05999755859375,-2.2449989318847656,-3.7349987030029297,-5.274997711181641,2.6800003051757812,3,0.06110218102704801,1.0437937505916945,85.94999694824219,1.7096825797242339,86.0999984741211,-1.537878218651562,86.30000305175781,0.06110218102704801
4977,2017-12-08,87.30000305175781,88.0999984741211,87.04000091552734,87.25,647793.0,0.006456135598110091,-3.5106161937536524,0.11111864636668814,74.0820446062963,59.005449971348476,-3.1527668600981684,-3.784561717051673,-4.197787993803189,-6.25380121334581,12.165878342213245,1.3600006103515625,0.1670106428246072,3.4910034179687557,0.20718012644914552,6.774826709488366,1.8490917722089506,5.132915063728561,-4.490600746582032,81.26472947789529,27.59742343338708,1.641911645759807,12,-2.160003662109375,-2.2250022888183594,-4.345005035400391,-5.835002899169922,2.4799957275390625,4,0.04215349572203353,4.28890169882337,86.73999786376953,1.0437937505916945,85.94999694824219,1.7096825797242339,86.0999984741211,0.04215349572203353
4978,2017-12-11,87.5,87.93000030517578,87.0199966430664,87.30000305175781,806454.0,0.002290915707340968,-1.3947157083199486,3.9996948428440646,72.47701124283653,62.386734185668494,-2.8760800982211805,-3.850396236641842,-4.385296491625738,-6.419683421273504,13.196940674195186,0.910003662109375,0.41702151025879175,3.4805004119873075,-0.18123695582340815,7.142237779798023,1.6496317280819568,5.311369095892658,-4.373161924687494,80.51954164210234,30.768052378681325,1.830868683905355,12,-2.3300018310546875,-2.424999237060547,-4.545001983642578,-6.034999847412109,3.559997558593764,0,0.030857107979910925,-3.5106161937536524,87.30000305175781,4.28890169882337,86.73999786376953,1.0437937505916945,85.94999694824219,0.030857107979910925
4979,2017-12-12,88.52999877929688,88.55999755859375,87.37999725341797,87.5,665001.0,0.011771414620535658,1.1651454489458801,5.15007248035401,82.8635569967573,66.6680895093935,-3.3595240814618847,-4.728232470835962,-5.390580659903122,-7.41817329232255,13.882965123391344,1.1800003051757812,0.8201827653647058,4.259999084472653,0.09170734024544913,8.428290828699858,2.175853212359044,6.344144956586263,-5.104771080055855,99.14289202008929,44.98776689432732,2.084145872113602,12,-3.1300010681152344,-3.2249984741210938,-5.5475006103515625,-7.064998626708984,1.7700042724609233,1,0.00937537379983322,-1.3947157083199486,87.5,-3.5106161937536524,87.30000305175781,4.28890169882337,86.73999786376953,0.00937537379983322
4980,2017-12-13,88.56999969482422,89.19000244140625,88.0,88.0,592361.0,0.00045183458803688126,-3.1754493983483023,0.553398417824657,84.84494660746523,69.94873067989468,-2.8021991876078545,-4.518693151694762,-5.434551416918723,-7.419566343940005,15.614015131204035,1.19000244140625,1.2278858655665914,3.994499969482419,-0.49822886313538106,8.48722880210022,1.7481355531735119,6.240864385791326,-4.733990406834977,82.96695465539864,24.08604602584596,2.2463644163089027,12,-2.854999542236328,-2.9499969482421875,-5.48750114440918,-7.104999542236328,3.4499969482421875,2,0.001919365129626982,1.1651454489458801,88.52999877929688,-1.3947157083199486,87.5,-3.5106161937536524,87.30000305175781,0.001919365129626982
4981,2017-12-14,87.56999969482422,88.87000274658203,86.86000061035156,88.62999725341797,687112.0,-0.011290504724461914,1.610377900640073,-1.8596458352852994,77.30122501097323,73.49899513156133,-1.2957108519840688,-3.3659961210778135,-4.399287220941986,-6.380473587703875,16.992164782519442,2.0100021362304688,1.5980668677759269,2.7880001068115234,-1.861883668670032,7.437883882293079,0.46305821907074574,5.112941994552301,-3.1985910914932703,30.47203976450402,-32.24821904986561,2.324941887740779,12,-1.05999755859375,-1.9499969482421875,-4.48750114440918,-6.104999542236328,3.4300003051757812,3,0.01724337263323883,-3.1754493983483023,88.56999969482422,1.1651454489458801,88.52999877929688,-1.3947157083199486,87.5,0.01724337263323883
4982,2017-12-15,87.05000305175781,87.25,86.41000366210938,87.19999694824219,1194300.0,-0.005938068343936953,5.719970703125,0.141504001842575,72.82828329534053,74.53600852585828,-0.09603660623572807,-2.646156894481692,-3.8396702422816134,-5.813472689500571,18.222956609566108,1.1599960327148438,1.9657384279835384,2.0550033569335966,-2.6009524426486905,6.710959156515884,-0.27297454285755407,4.382981256724747,-2.1967350646193324,23.021570887534992,-42.26074975390968,2.327977899791146,12,0.054996490478515625,-1.4300003051757812,-4.090003967285156,-5.265003204345703,3.6299972534179688,4,0.027225675291227214,1.610377900640073,87.56999969482422,-3.1754493983483023,88.56999969482422,1.1651454489458801,88.52999877929688,0.027225675291227214
4983,2017-12-18,88.52999877929688,88.72000122070312,87.36000061035156,87.36000061035156,627371.0,0.017001673471040535,-1.3247910064295683,-7.800305188199389,75.8093365378612,75.26153240401337,-1.3705719436753157,-3.876779678642748,-5.244622808122799,-7.2279603031928445,20.215221677321043,1.6699981689453125,2.270670296194126,3.2504989624023466,-1.5443121278025558,8.045310052607249,0.8530934172999025,5.647904507504791,-3.243057346731618,76.2588506504199,7.8542877545154965,2.397405545102449,12,-1.404998779296875,-2.9099960327148438,-5.625,-6.744998931884766,3.5699996948242188,0,0.01411950770626591,5.719970703125,87.05000305175781,1.610377900640073,87.56999969482422,-3.1754493983483023,88.56999969482422,0.01411950770626591
4984,2017-12-19,87.76000213623047,88.37000274658203,87.56999969482422,88.19999694824219,487343.0,-0.008697578828460006,1.0512730224869666,-0.3760645304328547,70.67798144376556,75.93952861252885,-0.38033734823901,-2.9276748688155863,-4.349277295912444,-6.403453156082605,21.82485854559701,0.9599990844726562,2.744888505025642,2.2715023040771456,-2.5755150496725463,7.1185196578268375,-0.15200637279770035,4.6950109809519915,-2.082754602781108,48.56111751468247,-20.37750359403011,2.4235086768748455,12,-0.3899993896484375,-2.1399993896484375,-4.855003356933594,-5.755001068115234,4.619995117187486,1,0.03760249933951343,-1.3247910064295683,88.52999877929688,5.719970703125,87.05000305175781,1.610377900640073,87.56999969482422,0.03760249933951343
4985,2017-12-20,87.44000244140625,87.9800033569336,86.83999633789062,87.9800033569336,649498.0,-0.0036463045468877464,3.222241060201472,1.2272892788403185,67.21596548575361,75.34448346967216,0.1936064465369185,-2.355105786662733,-3.9202145964834756,-5.998635452174511,23.19082444996693,1.1400070190429688,2.754915409699649,1.7145023345947266,-3.020667830245017,6.44967249943447,-0.6530827478251382,4.082087417014591,-1.4114794171612033,41.86988465963894,-25.150997958611725,2.3675850824198714,12,0.3600006103515625,-1.8199996948242188,-4.535003662109375,-5.435001373291016,5.499999999999986,2,0.03270814879343176,1.0512730224869666,87.76000213623047,-1.3247910064295683,88.52999877929688,5.719970703125,87.05000305175781,0.03270814879343176
4986,2017-12-21,87.41000366210938,88.12000274658203,86.56999969482422,87.20999908447266,520138.0,-0.000343078436176647,-1.0945939676370067,-0.3703782195283912,72.1601633287467,75.13094110549997,0.36726180736292235,-2.043154893011234,-3.763133797573701,-5.875627436660878,25.07832270182141,1.5500030517578125,2.733504892160795,1.4390033721923885,-3.0969818180303292,5.974988562415106,-0.8289892229189633,3.7069959673037403,-1.0653326961482037,43.29008904272465,-27.86231794674014,2.267992595111358,12,0.3899993896484375,-1.7900009155273438,-4.17750358581543,-5.405002593994141,5.589996337890625,3,0.05273987859304219,3.222241060201472,87.44000244140625,1.0512730224869666,87.76000213623047,-1.3247910064295683,88.52999877929688,0.05273987859304219
4987,2017-12-22,88.2300033569336,88.2300033569336,87.05000305175781,87.06999969482422,402151.0,0.009381073795557748,1.0344768619610112,5.799885561701316,62.19975520337507,73.98902376778204,-0.343015930614186,-2.529754615119799,-4.440678859863482,-6.616864324812909,26.91095783519121,1.1800003051757812,2.825091941053472,1.9650028228759737,-2.339089126196086,6.269094771948033,-0.18704315166006324,4.117048797412011,-1.660003662109375,77.20941785986764,7.170781408961361,2.1520459745360303,12,-0.43000030517578125,-2.6100006103515625,-4.967502593994141,-6.225002288818359,2.0099945068359233,4,0.03139517780431689,-1.0945939676370067,87.41000366210938,3.222241060201472,87.44000244140625,1.0512730224869666,87.76000213623047,0.03139517780431689
4988,2017-12-27,88.38999938964844,88.79000091552734,87.94000244140625,88.04000091552734,416494.0,0.0018133971056033538,-2.0909292679881815,0.30172186998500433,64.54894889654739,71.95406731220316,-0.4062059526042958,-2.348640364725668,-4.472766935661468,-6.677845615169673,28.949402252144186,0.8499984741210938,2.7838460019293336,1.8319988250732422,-2.1901278008051435,5.854125450951628,-0.17906448786594353,3.843062138012428,-1.8199996948242188,81.98192315623068,12.432069802717663,2.0110633129391897,12,-0.589996337890625,-2.7699966430664062,-5.127498626708984,-6.134998321533203,-0.80999755859375,2,0.025907918671119745,1.0344768619610112,88.2300033569336,-1.0945939676370067,87.41000366210938,3.222241060201472,87.44000244140625,0.025907918671119745
4989,2017-12-28,88.16999816894531,89.19999694824219,88.12999725341797,88.4000015258789,353926.0,-0.0024889831680312557,-5.903108310978761,-0.6571553133514987,63.97987912098471,69.635726480372,-0.2711560538922555,-1.797053160284861,-4.120585919304347,-6.361339122329369,31.28537421125835,1.0699996948242188,2.6672294397094447,1.3429977416992216,-2.3218174320213762,5.007812915419819,-0.48940984516107733,3.1754053285595205,-1.3379981994628878,60.836507416185356,-7.6802110586451136,1.8324075868603011,12,-0.36499786376953125,-2.5449981689453125,-5.009998321533203,-5.774997711181641,-0.6699981689453125,3,0.04457298839504786,-2.0909292679881815,88.38999938964844,1.0344768619610112,88.2300033569336,-1.0945939676370067,87.41000366210938,0.04457298839504786
4990,2017-12-29,87.77999877929688,88.16999816894531,87.6500015258789,87.87999725341797,262496.0,-0.004423266391603509,-1.888926565645862,0.43476962881878795,56.89657091454759,67.36854269188025,-0.005591023758441338,-1.0763192456008426,-3.6227799922770885,-5.865743998171794,32.96857655703309,0.5199966430664062,2.558849207583563,0.7079982757568359,-2.468411640133894,3.884408191647566,-0.880206682188529,2.296203233702201,-0.6638391723632822,46.007617798844855,-18.84148438368765,1.5882049579453668,12,0.02500152587890625,-2.154998779296875,-4.619998931884766,-5.200000762939453,-2.5,4,0.05240371996001891,-5.903108310978761,88.16999816894531,-2.0909292679881815,88.38999938964844,1.0344768619610112,88.2300033569336,0.05240371996001891
4991,2018-01-02,86.94000244140625,87.5999984741211,86.54000091552734,87.44000244140625,426477.0,-0.009569336404328332,1.5853849159828057,5.0000762951094835,47.698198989248574,64.57631110231449,0.8220942661214963,0.03896794144013427,-2.699601269410607,-4.910551966472752,34.040009272954165,1.2399978637695312,2.2241147187176438,-0.3054981231689453,-2.9953028122894096,2.384306565951519,-1.6504004677291704,1.0394042213912797,2.2599945068359375,15.037673776928791,-45.763079915700104,1.3449023445602288,1,0.9299964904785156,-1.31500244140625,-3.740001678466797,-4.180004119873047,0.5,1,0.06901311055338111,-1.888926565645862,87.77999877929688,-5.903108310978761,88.16999816894531,-2.0909292679881815,88.38999938964844,0.06901311055338111
4992,2018-01-03,87.55999755859375,87.80000305175781,86.9800033569336,87.27999877929688,385923.0,0.0071312985941696105,1.1578662062319307,-0.55999755859375,50.36406396118627,61.74905859379504,0.31519588555740086,-0.20482345346670172,-3.236843590242813,-5.425585817837202,35.42049817931848,0.8600006103515625,1.866351206921422,0.06899719238280966,-1.5297772003247871,1.6677715850904065,-0.7303900039709958,0.8683843887366152,1.586799468994144,38.34579565238591,-19.136109542153676,0.7993871963537996,1,0.3100013732910156,-1.93499755859375,-4.30999755859375,-4.799999237060547,-2.6800003051757812,2,0.062128855562905816,1.5853849159828057,86.94000244140625,-1.888926565645862,87.77999877929688,-5.903108310978761,88.16999816894531,0.062128855562905816
4993,2018-01-04,88.72000122070312,88.86000061035156,87.86000061035156,88.30000305175781,641655.0,0.013248100667580864,1.8571553133514986,1.5,51.13502328930698,59.577618798855205,-0.9108021620312172,-1.2376880035426439,-4.3060010647376,-6.4785654452026336,35.16014299313051,1.3000030517578125,1.6514050295233318,1.1080009460449247,-0.477494284216732,2.6934961763065814,0.31525333091410346,1.900748561175746,0.37465988464356315,81.9550209235023,28.514299776067347,0.7927476151308279,1,-0.8500022888183594,-3.0300025939941406,-5.477500915527344,-5.960002899169922,-4.540000915527344,3,0.017132513775390823,1.1578662062319307,87.55999755859375,1.5853849159828057,86.94000244140625,-1.888926565645862,87.77999877929688,0.017132513775390823
4994,2018-01-05,90.5,90.5,88.77999877929688,88.86000061035156,535348.0,0.02006310589276117,1.0975632449129598,3.9047774750227067,59.5450274877654,58.7252923546343,-2.5269995504057476,-2.8155003500532985,-5.972274661373476,-8.158944294916168,35.17055350825349,1.779998779296875,1.563377827251756,2.6679996490478572,0.7746918145408159,4.561307483554899,1.7213457317943437,3.614653566301371,-3.9599990844726562,100.0,48.216549407510456,0.9466539172535182,1,-1.9799995422363281,-4.159999847412109,-7.344999313354492,-7.740001678466797,-5.220001220703125,4,-0.03226517313751731,1.8571553133514986,88.72000122070312,1.1578662062319307,87.55999755859375,1.5853849159828057,86.94000244140625,-0.03226517313751731
4995,2018-01-08,91.04000091552734,91.5199966430664,90.63999938964844,90.95999908447266,423496.0,0.005966860945053609,-1.4444326707074133,0.04878162245647987,67.97932073729368,58.2607542889173,-2.796745688091164,-3.1142902181174463,-6.3576928484159225,-8.596930236784203,35.330963114442646,1.0199966430664062,1.3029302336668565,2.953500366210932,0.7779983461254147,5.129002386296449,1.8657493561681662,4.0412513762536975,-4.420800018310544,90.36152330644148,34.400060839910864,1.0877510100427603,1,-2.0100021362304688,-4.160003662109375,-7.885000228881836,-8.28000259399414,-6.0,0,-0.0388840166951665,1.0975632449129598,90.5,1.8571553133514986,88.72000122070312,1.1578662062319307,87.55999755859375,-0.0388840166951665
4996,2018-01-09,92.04000091552734,92.18000030517578,90.6999969482422,91.16000366210938,586731.0,0.010984182666341047,1.5517386528810684,10.99971390425329,74.62984567206198,59.64187545210472,-3.4318038068480377,-3.8966520016943207,-7.212158864314134,-9.500838281633918,35.44328001428204,1.4800033569335795,1.177730467551072,3.688500213623044,0.9781521302039096,6.3988482970421785,2.3333261719134697,5.043674255332618,-5.22476818847656,97.30770246517619,35.64371575897972,1.3551740417095692,1,-2.6800003051757812,-4.8300018310546875,-8.885000228881836,-9.28000259399414,-5.900001525878906,1,-0.07344635016284584,-1.4444326707074133,91.04000091552734,1.0975632449129598,90.5,1.8571553133514986,88.72000122070312,-0.07344635016284584
4997,2018-01-10,90.9800033569336,92.5,90.5999984741211,92.12000274658205,629913.0,-0.011516705215665946,1.0000080309674104,-1.2954578951475326,62.61590452476493,59.42709274412889,-2.1687646180326823,-2.684455674453403,-6.0430239719944865,-8.336205299827753,34.96615339416977,1.9000015258789062,1.1161624565746848,2.444502639770505,-0.45811671341537874,5.347121992956389,0.9931929631775631,3.895812316363447,-3.8428845751953133,67.24144734894948,7.116950989262705,1.4513096765929412,1,-1.4600028991699219,-3.610004425048828,-7.782503128051758,-8.22000503540039,-4.700004577636719,2,-0.038909659099914284,1.5517386528810684,92.04000091552734,-1.4444326707074133,91.04000091552734,1.0975632449129598,90.5,-0.038909659099914284
4998,2018-01-11,90.1999969482422,91.36000061035156,89.91999816894531,91.26000213623048,553601.0,-0.008573382940328833,1.2857142857143373,0.9298296100975644,62.55142191756961,59.268375277082775,-1.2348692608594405,-1.783227916161394,-5.140061301011471,-7.444179221651879,34.26227042678615,1.44000244140625,0.9984520239734991,1.5294963836670092,-1.421096154935853,4.480088922269871,0.05420011436558525,3.0047926529684332,-2.6338476690429786,38.171981262869856,-22.447946797326722,1.4752962693014298,1,-0.6799964904785298,-2.034996032714858,-6.967496871948256,-7.439998626708999,-2.319999694824233,3,-0.05898004295806025,1.0000080309674104,90.9800033569336,1.5517386528810684,92.04000091552734,-1.4444326707074133,91.04000091552734,-0.05898004295806025
4999,2018-01-12,89.36000061035156,90.4800033569336,89.0199966430664,90.31999969482422,608722.0,-0.009312598296124519,1.2812490686820883,0.9056550810799139,59.375,59.543756286577484,-0.2328008046413288,-0.9253024111758634,-4.184334439893263,-6.518743533739681,32.974599980300034,1.4600067138671875,0.9806217244794482,0.6479999542236357,-2.317581801841712,3.613581710288983,-0.8347909238090381,2.1307908322563094,-1.3991432734882778,9.770219520269396,-51.02293919405567,1.4827908780326737,1,0.15999984741210938,-0.6000022888183594,-4.805000305175781,-5.865001678466797,-2.94000244140625,4,-0.05796777383387486,1.2857142857143373,90.1999969482422,1.0000080309674104,90.9800033569336,1.5517386528810684,92.04000091552734,-0.05796777383387486
5000,2018-01-15,88.73999786376953,89.5999984741211,88.4800033569336,89.5,587469.0,-0.006938258083563742,1.3333253860397842,0.7916696469017476,56.140327394894996,60.481770553871534,0.6008883488472208,-0.30768604564669033,-3.4534195434826813,-5.813484645255585,31.209319779444133,1.1199951171875,0.9166952722724773,0.019497299194341622,-2.9453451683812517,2.984339766769935,-1.462923934593448,1.5019185329821312,-0.4160091138553099,6.467530446433824,-54.204054293399395,1.482421233787794,1,1.0000038146972656,0.04000091552734375,-4.18499755859375,-5.244998931884766,-2.0,0,-0.038990299388831695,1.2812490686820883,89.36000061035156,1.2857142857143373,90.1999969482422,1.0000080309674104,90.9800033569336,-0.038990299388831695
5001,2018-01-16,89.08000183105469,89.81999969482422,88.63999938964844,88.66000366210938,463474.0,0.0038314624235975536,-4.130361229973132,-0.552627616322843,54.10627342722035,60.8975716056531,0.6664510028776078,-0.5573392103160018,-3.657898111681561,-6.061078628590394,30.62737719656291,1.1800003051757812,0.8849209176671167,0.2840011596679659,-2.6340178208282055,3.2020201401641373,-1.1750083305801127,1.7430106499160445,3.4199981689453125,14.925347640674197,-41.85099781676842,1.4590094902480821,1,1.0999984741210938,-0.05500030517578125,-4.525001525878906,-5.585002899169922,-1.8199996948242188,1,-0.04535250148725223,1.3333253860397842,88.73999786376953,1.2812490686820883,89.36000061035156,1.2857142857143373,90.1999969482422,-0.04535250148725223
5002,2018-01-17,89.41999816894531,89.41999816894531,88.33999633789062,88.81999969482422,567064.0,0.00381675270433246,2.6000152588278675,1.4285740236148956,54.89078299478042,61.31487823959459,0.6906738967341255,-0.749083612603954,-3.879802464014176,-6.297287186671923,30.370958088894962,1.0800018310546875,0.9732834743209793,0.5054977416992159,-2.3044652288933207,3.3154607122917525,-0.8994837435970453,1.9104792269954771,3.002801818847658,35.76159944219605,-17.090019347069237,1.4049814852962659,1,1.0,0.035003662109375,-4.832498550415039,-5.924999237060547,-1.7399978637695312,2,-0.03668081912839927,-4.130361229973132,89.08000183105469,1.3333253860397842,88.73999786376953,1.2812490686820883,89.36000061035156,-0.03668081912839927
5003,2018-01-18,89.77999877929688,89.91999816894531,89.33999633789062,89.77999877929688,517299.0,0.004025951886863055,3.1428882833787464,0.0,57.54452149315929,61.092599795749464,0.555235288892959,-1.065251805226609,-4.153456254153156,-6.540612986721868,29.500201418254733,0.5800018310546875,1.241757251871931,0.8029983520507784,-2.026493229083002,3.6324899331845586,-0.6117474385161046,2.2177441426176614,2.479489062500008,67.28961300557941,14.809886786086935,1.4147457905668885,1,0.6399993896484375,-0.3249969482421875,-4.67249870300293,-5.825000762939453,-1.839996337890625,3,-0.03898418408986537,2.6000152588278675,89.41999816894531,-4.130361229973132,89.08000183105469,1.3333253860397842,88.73999786376953,-0.03898418408986537
5004,2018-01-19,91.05999755859376,91.05999755859376,89.5999984741211,89.72000122070312,706970.0,0.014257059441975084,1.1791090664783734,100.0,64.18684892739671,60.671214039094245,-0.7118307244269602,-2.1980418331029483,-5.3240067453699,-7.687645156373222,28.78439521953751,1.4599990844726705,1.498079914959817,1.9179973602295064,-0.9962833077586453,4.832278028217658,0.46085702623543057,3.3751376942235822,1.0427106230468723,100.0,44.77240085257083,1.457140333994078,1,-0.6399993896484517,-1.6049957275390767,-5.937498092651381,-7.104999542236342,-2.7399978637695455,4,-0.03492203371880809,3.1428882833787464,89.77999877929688,2.6000152588278675,89.41999816894531,-4.130361229973132,89.08000183105469,-0.03492203371880809
5005,2018-01-22,90.3000030517578,91.33999633789062,90.1999969482422,91.05999755859376,490242.0,-0.008346085297739392,-1.3749821187316627,-0.5671616297342382,64.6341544461176,59.560581680655986,-0.07581670881391744,-1.2783383377675506,-4.4521119878628355,-6.804459640817086,28.787298482394373,1.1399993896484233,1.6644977175647142,1.0150028228759567,-1.8274236859296025,3.857429331681516,-0.4062104315268158,2.436216077278729,1.652196656132844,65.33355712890577,4.814740701768741,1.4212132544027785,1,0.11999511718751421,-0.8450012207031108,-4.947504043579087,-6.115005493164048,-3.8199996948242045,0,-0.042967937449443494,1.1791090664783734,91.05999755859376,3.1428882833787464,89.77999877929688,2.6000152588278675,89.41999816894531,-0.042967937449443494
5006,2018-01-23,92.0199966430664,92.13999938964844,90.86000061035156,91.05999755859376,582043.0,0.019047547432780698,1.1333231608460965,-1.2631658200653868,67.72655461114624,60.12843169025391,-2.010356814301261,-2.7776671024763857,-6.029852231657543,-8.395119367847286,29.171453369258728,1.8399963378906392,1.6409796260916067,2.5044967651367216,-0.44344048590166096,5.452434016175104,1.0305281396175303,3.978465390655913,-3.6800003051757812,96.84203552082622,32.133867209398844,1.4739686255191888,1,-1.779998779296875,-2.5649948120117188,-6.352495193481445,-7.519996643066406,-4.9199981689453125,1,-0.05737881951655899,-1.3749821187316627,90.3000030517578,1.1791090664783734,91.05999755859376,3.1428882833787464,89.77999877929688,-0.05737881951655899
5007,2018-01-24,91.0,92.0999984741211,91.0,92.0199966430664,771466.0,-0.011084510761534161,-1.1568668516676266,-1.0624975164707815,59.16399167389329,59.75205055206765,-1.1032431528041542,-1.6227059784546185,-4.847829759261828,-7.2603067443508,29.51561789963752,1.0999984741210938,1.4527812226163093,1.3460002899169865,-1.6079152883973222,4.299915868231295,-0.13095749924016786,2.822958079074141,-2.5840036010742153,59.28578045896208,-3.1069038345353164,1.4769577891571535,1,-0.7600021362304688,-1.5449981689453125,-4.93499755859375,-6.5,-6.279998779296875,2,-0.04109887762384101,1.1333231608460965,92.0199966430664,-1.3749821187316627,90.3000030517578,1.1791090664783734,91.05999755859376,-0.04109887762384101
5008,2018-01-25,90.68000030517578,91.81999969482422,90.36000061035156,90.55999755859376,610326.0,-0.0035164801629035125,-4.615417345247003,-0.117650138750706,50.81967440932927,58.8014588197709,-0.7911974338235837,-1.1830018021971114,-4.382945894617961,-6.819959038944575,29.358872074238242,1.4599990844726562,1.069060636378282,0.9115005493164006,-2.0135080286109,3.8365091272437013,-0.5510037396472427,2.374004838280044,-2.1895238464355486,42.51974180215846,-14.491448982231802,1.4625042889636495,1,-0.44000244140625,-1.1599998474121094,-4.317499160766602,-6.180000305175781,-7.980003356933594,3,-0.03308336998129413,-1.1568668516676266,91.0,1.1333231608460965,92.0199966430664,-1.3749821187316627,90.3000030517578,-0.03308336998129413
5009,2018-01-26,92.0999984741211,92.1999969482422,90.55999755859376,90.55999755859376,605145.0,0.015659441598659285,-1.1298680710029079,12.833047237588024,54.46879792500795,58.615733323116785,-1.991031439095451,-2.417420483038228,-5.645986777350544,-8.117954049220387,29.045765095704727,1.6399993896484375,0.9392810887393352,2.1349987030029354,-0.8649272939601218,5.1349246999659925,0.6350357045214139,3.634961701484457,-3.5365315567626965,95.0000762939446,40.463930889467875,1.4999629984815261,1,-1.8300018310546875,-2.579998016357422,-5.727497100830078,-7.599998474121094,-8.659996032714844,4,-0.04516825300364957,-4.615417345247003,90.68000030517578,-1.1568668516676266,91.0,1.1333231608460965,92.0199966430664,-0.04516825300364957
5010,2018-01-29,92.37999725341795,92.5199966430664,91.4800033569336,91.86000061035156,382157.0,0.003040160520475288,1.5999980926404531,0.33765995709706054,51.52601805306334,58.329038281543774,-1.9002259747686168,-2.4613224349563865,-5.7283664232670475,-8.270049093202843,29.264783352004457,1.0399932861328125,0.8730074463642268,2.184997558593736,-0.8149278842208361,5.184923001408308,0.6850348371864499,3.6849602800010217,-3.671069134824208,93.51853487098816,42.55888697777893,1.499962721407285,1,-1.950000762939439,-2.8499984741210795,-5.884994506835923,-7.8799972534179545,-9.379997253417955,0,-0.043948881568553255,-1.1298680710029079,92.0999984741211,-4.615417345247003,90.68000030517578,-1.1568668516676266,91.0,-0.043948881568553255
5011,2018-01-30,92.94000244140624,93.54000091552734,92.05999755859376,92.16000366210938,743343.0,0.006061974503550394,-2.0203811540498204,1.5000073360036523,59.210529146245605,58.809010076151026,-2.073119496724118,-2.6865141270388193,-6.111763961127096,-8.70957100058699,30.697738869506168,1.4800033569335795,0.9237209301863345,2.44500274658202,-0.37924966891540635,5.269255162079446,1.0328765388333068,3.857128954330733,-4.002410211344127,81.13212526600869,30.90054418994893,1.412126207748716,1,-1.5000038146972514,-2.900001525878892,-6.229999542236314,-8.440002441406236,-8.92000579833983,1,-0.06950719727541788,1.5999980926404531,92.37999725341795,-1.1298680710029079,92.0999984741211,-4.615417345247003,90.68000030517578,-0.06950719727541788
5012,2018-01-31,93.0,93.45999908447266,92.55999755859376,93.1999969482422,703268.0,0.0006455515065386663,1.4999999999999605,-0.25640674517784673,64.11294292095548,59.53883467923949,-1.7566163922202094,-2.443334973176917,-5.969860727648538,-8.642084453547241,32.080554213295265,0.900001525878892,1.0785493057159528,2.2330001831054744,-0.44513804557949754,4.911138411790446,0.8939310687629956,3.5720692974479533,-3.694215075100672,83.01884076399502,29.970408647872972,1.3390691143424855,1,-1.4300003051757812,-2.9599990844726562,-6.289997100830078,-7.989997863769531,-8.080001831054688,2,-0.06344087662235387,-2.0203811540498204,92.94000244140624,1.5999980926404531,92.37999725341795,-1.1298680710029079,92.0999984741211,-0.06344087662235387
5013,2018-02-01,90.23999786376952,93.81999969482422,89.76000213623047,93.4000015258789,1034840.0,-0.029677442325058978,1.029998779296875,15.800259403371193,53.71620816152673,58.37543014969839,1.2018902081002523,0.45996271940536815,-3.037478256828294,-5.784521988200183,32.06612806521869,4.05999755859375,1.1912571087903814,-0.6030017852783374,-3.1178429577362436,1.911839387179569,-1.8604223715072976,0.6544188009506229,-0.5954756596199502,11.822561974773775,-44.77113286731336,1.257420586228955,2,1.5500030517578267,-0.05999755859373579,-3.529994964599595,-5.229995727539048,-5.0999984741210795,3,-0.06117017701396266,1.4999999999999605,93.0,-2.0203811540498204,92.94000244140624,1.5999980926404531,92.37999725341795,-0.06117017701396266
5014,2018-02-02,87.58000183105469,90.4800033569336,87.4800033569336,90.4800033569336,1181181.0,-0.0294769070887001,1.0689644286244209,0.9177209383178612,45.82133451915241,56.28511682448003,3.7060690496270183,3.046161651727232,-0.256313405450058,-3.049586201761315,31.138650916180953,3.0,1.213063829987405,-3.1169979095459013,-6.024129272551946,-0.2098665465398568,-4.5705635910489235,-1.663432228042879,6.239997863769531,1.5772639098142471,-58.822457016309045,1.453565681503022,2,3.0699996948242188,2.5999984741210938,-0.8699989318847656,-2.5699996948242188,-2.5999984741210938,4,-0.055720538716432344,1.029998779296875,90.23999786376952,1.4999999999999605,93.0,-2.0203811540498204,92.94000244140624,-0.055720538716432344
5015,2018-02-05,87.5,88.23999786376953,86.54000091552734,87.0199966430664,687455.0,-0.0009134714476144445,-1.3611153791133976,-0.16551831185265278,44.199691014666186,53.671020869315576,3.7404722494373175,3.001232186927325,-0.025204617463174372,-2.9016938943404114,29.899591279779298,1.6999969482421875,1.1715603575467242,-3.0199996948242216,-6.2521014333781295,0.21210204372968633,-4.636050564101183,-1.4039488255472605,6.319999694824219,13.186802822038054,-50.777185998501984,1.6160508692769566,2,2.6800003051757812,2.6800003051757812,-0.7849998474121094,-2.4850006103515625,-4.339996337890625,0,-0.04639997209821434,1.0689644286244209,87.58000183105469,1.029998779296875,90.23999786376952,1.4999999999999605,93.0,-0.04639997209821434
5016,2018-02-06,85.27999877929688,86.68000030517578,84.26000213623047,84.68000030517578,1413883.0,-0.025371442522321375,-2.3611206773231324,1.2499880791544147,36.64515011217687,51.1689273624582,5.480158634618448,4.94221400255077,2.3296699359789272,-0.6287365445898274,28.683586927737203,3.2399978637695312,0.8636210438454555,-4.902000808715826,-8.808354937956537,-0.9956466794751151,-6.855177873336174,-2.9488237440954777,8.248800964355468,10.669423677305259,-54.513068081680416,1.9531770646203537,2,3.7600021362304688,3.7600021362304688,1.4350013732910156,-0.2649993896484375,-3.0400009155273438,1,-0.02673544573092068,-1.3611153791133976,87.5,1.0689644286244209,87.58000183105469,1.029998779296875,90.23999786376952,-0.02673544573092068
5017,2018-02-07,87.44000244140625,87.80000305175781,84.95999908447266,85.5199966430664,981383.0,0.025328373511114055,1.1515124367469967,3.2000178019658456,43.23700003175244,50.32640798717189,3.086658460072286,2.6386913893813926,0.3372555711849259,-2.7238038361869883,27.044777026978018,2.8400039672851562,0.6397252703847016,-2.564997100830084,-6.636419205467263,1.5064250038070952,-4.600708153148673,-0.5292860485114943,5.532669445800778,33.26361001334347,-30.344819354032353,2.0357110523185913,2,1.5999984741210938,1.5999984741210938,-0.6925029754638672,-2.1050033569335938,-5.180000305175781,2,-0.03911259952939272,-2.3611206773231324,85.27999877929688,-1.3611153791133976,87.5,1.0689644286244209,87.58000183105469,-0.03911259952939272
5018,2018-02-08,84.87999725341797,86.81999969482422,84.72000122070312,86.68000030517578,853417.0,-0.0292772771787575,1.0192275244837325,-0.9374987582403173,33.369208197536494,47.98200912856395,5.294148409689029,5.038001007434275,3.0327550651696242,-0.1185182300200438,25.992816685019733,2.720001220703125,0.12828525330269258,-4.859002304077151,-9.52806678642446,-0.18993782172984197,-7.193534545250799,-2.5244700629035037,7.569914448730472,9.967765201136313,-47.01169184147234,2.334532241173654,2,4.160003662109375,4.160003662109375,1.867502212524414,0.625,-2.9199981689453125,3,0.0004712643357882573,1.1515124367469967,87.44000244140625,-2.3611206773231324,85.27999877929688,-1.3611153791133976,87.5,0.0004712643357882573
5019,2018-02-09,84.18000030517578,85.80000305175781,83.91999816894531,84.66000366210938,901227.0,-0.008246901165091636,-2.7599810792459163,0.2666680795151104,33.47731140417554,45.97659727868753,5.311062674834702,5.618068946902895,3.8545239644304985,0.6095763319939351,25.785976881720728,1.8800048828125,-0.2282109143990283,-5.299999237060547,-10.590864995362665,-0.009133478758428737,-7.945432116211606,-2.654566357909488,7.778516823017583,6.018568393464858,-47.842662165140894,2.645432879151057,2,4.689998626708984,4.689998626708984,2.5999984741210938,1.3249969482421875,-2.4199981689453125,4,0.011404123081401707,1.0192275244837325,84.87999725341797,1.1515124367469967,87.44000244140625,-2.3611206773231324,85.27999877929688,0.011404123081401707
5020,2018-02-12,85.27999877929688,86.37999725341797,84.91999816894531,85.23999786376953,551679.0,0.013067218699611471,-3.2941130271853156,-0.08333465787173171,31.17319192955044,42.861337587943616,3.46209170169746,4.47500090950966,2.888688898702256,-0.44462546676558645,25.883994933732566,2.1999969482421875,-0.4344421130131906,-4.027000808715826,-9.636425424768717,1.5824238073370651,-6.831713116742279,-1.2222885006893733,6.035436832156648,35.05151801164071,-12.820507847505766,2.8047123080264464,2,3.5900001525878906,3.5900001525878906,2.1500015258789062,0.875,-3.0,0,-0.0035177700123995015,-2.7599810792459163,84.18000030517578,1.0192275244837325,84.87999725341797,1.1515124367469967,87.44000244140625,-0.0035177700123995015
5021,2018-02-13,85.04000091552734,85.91999816894531,84.95999908447266,85.45999908447266,434921.0,-0.0028142339024962437,-2.310331219910026,-10.49971390425329,32.59346341032989,39.35917319787411,2.7531498436089095,4.634422627886238,3.2438070322206585,-0.15656818559421026,25.872149745820256,0.9599990844726562,-0.8432166251008795,-4.064998626708984,-9.990882630130969,1.860885376713,-7.027940628419984,-1.102056624997985,5.683799700525526,28.86601384300771,-16.83677043835443,2.9629420017109926,2,3.829998016357422,3.829998016357422,2.914997100830078,1.6249961853027344,-2.4599990844726562,1,-0.022107211114513303,-3.2941130271853156,85.27999877929688,-2.7599810792459163,84.18000030517578,1.0192275244837325,84.87999725341797,-0.022107211114513303
5022,2018-02-14,86.13999938964844,86.33999633789062,84.26000213623047,85.77999877929688,639582.0,0.012935071287378586,4.473708514867388,-0.8571480472297911,37.318434277886396,37.537198321914076,0.6456207012922874,3.4531398403244395,2.300519522267251,-1.1963537078362947,26.22231410607342,2.0799942016601562,-1.2492355543538736,-2.801000213623041,-8.869999315616141,3.267998888370059,-5.835499764619598,0.23349933737351591,4.039497030635829,76.55172595229263,29.18860261863452,3.034499550996553,2,1.0600013732910156,2.729999542236328,2.145000457763672,0.8549995422363281,-4.4199981689453125,2,-0.04527515153834072,-2.310331219910026,85.04000091552734,-3.2941130271853156,85.27999877929688,-2.7599810792459163,84.18000030517578,-0.04527515153834072
5023,2018-02-15,86.27999877929688,87.0199966430664,85.81999969482422,86.68000030517578,448160.0,0.0016252541286325695,1.222228501592998,-1.1111134658585173,32.49097854083952,36.05604765765709,-0.12871307440771318,3.2016342971377867,2.204420481326025,-1.2820596359986638,26.15809769648145,1.1999969482421875,-1.8496836926467495,-2.4860008239746065,-8.654171562665269,3.682169914716056,-5.570086193319938,0.5980845453707246,3.398737780880282,76.129089419009,33.35451018183941,3.0840853693453343,2,-0.20000076293945312,2.5900001525878906,2.1650009155273438,0.875,-5.180000305175781,3,-0.046592451320606854,4.473708514867388,86.13999938964844,-2.310331219910026,85.04000091552734,-3.2941130271853156,85.27999877929688,-0.046592451320606854
5024,2018-02-16,87.87999725341797,87.87999725341797,86.37999725341797,86.5,614764.0,0.01854425703243079,1.1739173701756422,-3.4499799729157528,37.45819568671351,35.306992621217894,-1.8793117481482824,1.4242025964267384,0.6742673398555326,-2.8084889783441582,25.323736432864326,1.5999984741210938,-2.532719635598525,-0.7270023345947294,-6.809540277724537,5.355535608535078,-3.768271306159633,2.3142666369701743,1.3380402354606389,100.0,61.01511404362947,3.0412689715649055,2,-1.9799995422363281,0.9900016784667969,0.9625034332275391,-0.7249984741210938,-8.479995727539062,4,-0.06736456934419244,1.222228501592998,86.27999877929688,4.473708514867388,86.13999938964844,-2.310331219910026,85.04000091552734,-0.06736456934419244
5025,2018-02-19,86.41999816894531,88.45999908447266,86.41999816894531,88.4000015258789,357823.0,-0.01661355405215237,-1.0606034917907083,-1.4347878968813406,32.696375955901814,34.86823993718734,-0.6577960433306629,2.717969050888115,2.193422236869793,-1.280747595489359,24.190293406351838,2.0400009155273438,-2.980643048109741,-1.9930011749267607,-8.095649690118776,4.109647340265255,-5.044325432522768,1.0583230826692471,2.3741961743386355,51.42851433782257,17.04070499284348,3.051324257596005,2,-0.22999954223632812,2.450000762939453,2.720001220703125,0.7350006103515625,-4.959999084472656,0,-0.053922658313471206,1.1739173701756422,87.87999725341797,1.222228501592998,86.27999877929688,4.473708514867388,86.13999938964844,-0.053922658313471206
5026,2018-02-20,86.73999786376953,87.27999877929688,85.83999633789062,86.63999938964844,525950.0,0.003702843110441112,1.440681472860699,-0.050504194233266415,33.61255854362436,33.79885754961755,-0.8369272980384466,2.0892396815637824,1.9120484565233085,-1.5520121025354996,22.737230947673282,1.44000244140625,-3.1246290701579937,-1.4090015411376982,-7.308075506920588,4.4900724246451915,-4.358538524029143,1.5405354417537467,1.720001220703125,59.047560226847494,29.53846836739385,2.949536982891443,2,-0.5499992370605469,2.1300010681152344,2.5200023651123047,0.41500091552734375,-4.6199951171875,1,-0.051418021608409026,-1.0606034917907083,86.41999816894531,1.1739173701756422,87.87999725341797,1.222228501592998,86.27999877929688,-0.051418021608409026
5027,2018-02-21,87.26000213623047,87.31999969482422,86.41999816894531,86.54000091552734,466116.0,0.005994976772741412,1.1428701180744778,7.200122072175174,41.16252781832813,34.66478195192773,-1.54793126266226,1.3435630456979482,1.419455573235382,-2.0213593089984556,21.196815057982977,0.9000015258789062,-3.237362123504056,-0.7019973754882756,-6.45586714707656,5.051872396100009,-3.578932261282418,2.174937510305867,1.1999969482421875,54.54555963355779,21.857427577571272,2.8769348857941406,2,-1.0700035095214844,1.6099967956542969,2.342498779296875,-0.10500335693359375,-4.279998779296875,2,-0.053632823637447924,1.440681472860699,86.73999786376953,-1.0606034917907083,86.41999816894531,1.1739173701756422,87.87999725341797,-0.053632823637447924
5028,2018-02-22,87.68000030517578,87.80000305175781,86.22000122070312,86.72000122070312,392043.0,0.004813180823553198,1.6333263397483582,1.3333298012122239,50.341991981309555,36.53863534938707,-1.708664510426999,0.7244305728431186,1.025866886507913,-2.4121737024172916,20.077738967088017,1.5800018310546875,-3.0123649237094696,-0.1319992065429716,-5.742146547588575,5.478148134502632,-2.9370728770657735,2.6730744639798303,0.41679870605469205,70.22908543456927,32.217423558909374,2.8050736705228005,2,-1.3199996948242188,1.1899986267089844,2.2574996948242188,-0.5250015258789062,-5.239997863769531,3,-0.06797444187646562,1.1428701180744778,87.26000213623047,1.440681472860699,86.73999786376953,-1.0606034917907083,86.41999816894531,-0.06797444187646562
5029,2018-02-23,87.94000244140625,88.08000183105469,87.05999755859375,88.08000183105469,376483.0,0.0029653528207744806,13.571553133514985,-0.1458328366274865,51.486494427965646,38.79566896032209,-1.5413055670284734,0.14418479795037342,0.7626349669686192,-2.6411838839299264,18.642537045965266,1.0200042724609375,-3.048795090115206,0.33600273132324787,-4.900800209462972,5.572805672109467,-2.282398739069862,2.9544042017163576,-4.0200042724609375,80.15282068903261,37.38989080129565,2.6184014703931084,2,-1.5800018310546875,0.9299964904785156,1.99749755859375,-0.6650009155273438,-7.040000915527344,4,-0.0777803477074338,1.6333263397483582,87.68000030517578,1.1428701180744778,87.26000213623047,1.440681472860699,86.73999786376953,-0.0777803477074338
5030,2018-02-26,88.31999969482422,88.77999877929688,87.80000305175781,88.4800033569336,443738.0,0.004321096689429371,1.5789547653944225,1.1428882833787466,61.72839942237944,42.03288407277204,-1.6145130186745007,-0.5855966121401792,0.38246739403265906,-3.002354628281779,16.98689485965415,0.9799957275390625,-2.634976978218617,0.9189998626709013,-3.8303562904446125,5.668356015786415,-1.4556782138868556,3.293677939228658,-4.316801452636724,84.35378562976187,35.98086611203819,2.3746780765577578,2,-1.7999992370605469,0.5499992370605469,1.6175003051757812,-1.0449981689453125,-5.099998474121094,0,-0.10099635642852078,13.571553133514985,87.94000244140625,1.6333263397483582,87.68000030517578,1.1428701180744778,87.26000213623047,-0.10099635642852078
5031,2018-02-27,86.4800033569336,87.5,83.86000061035156,87.0,1143876.0,-0.020833291941218746,3.789483458733417,3.249904634751097,46.20253279162987,43.02000612985465,0.5042567701181468,0.7859124424348494,2.2331469036796534,-1.1288120156107198,15.287996160809625,4.459999084472656,-2.1848056199529253,-0.5979965209960909,-4.577521183747791,3.3815281417556093,-2.587758852371948,1.3917658103797663,2.2999954223632812,53.25210816376532,2.8453591359906767,1.9897623313758537,2,-0.160003662109375,2.359996795654297,3.4574966430664062,0.7949981689453125,-3.5600051879882812,1,-0.058048150758523986,1.5789547653944225,88.31999969482422,13.571553133514985,87.94000244140625,1.6333263397483582,87.68000030517578,-0.058048150758523986
5032,2018-02-28,87.0999984741211,87.94000244140625,85.66000366210938,86.0199966430664,820626.0,0.00716923095653188,-1.533349157370045,-2.076940006162243,60.373855232347545,46.118103540022204,0.0388429854399277,-0.31490472134416336,1.6480232302886009,-1.7065248549054957,13.40352632123718,2.279998779296875,-1.7326421911183871,0.3169986724853544,-2.526787764238435,3.1607851092091437,-1.1048945458765331,1.738891890847242,1.6800003051757812,65.85363962572534,9.904842088276851,1.421893218361893,2,-0.779998779296875,1.7400016784667969,2.7475013732910156,0.1750030517578125,-3.8600006103515625,2,-0.057175612110012874,3.789483458733417,86.4800033569336,1.5789547653944225,88.31999969482422,13.571553133514985,87.94000244140625,-0.057175612110012874
5033,2018-03-01,84.72000122070312,87.0999984741211,84.63999938964844,87.0999984741211,863581.0,-0.027324882837111764,1.06722850704117,-2.203697424377287,52.180943864706855,47.75396444868814,2.4298032159173744,1.7184503659172918,3.9882431396187883,0.7109665196276467,13.962296447919954,2.4599990844726562,-1.342168754011226,-1.7869987487792969,-4.2661936758476315,0.6921961782890378,-3.026596212313464,-0.5474012852451295,3.9615975952148403,17.479693707608,-42.934922257744496,1.239597463534169,3,1.5999984741210938,4.119998931884766,5.127498626708984,2.5550003051757812,-1.1800003051757812,3,-0.020538218114948825,-1.533349157370045,87.0999984741211,3.789483458733417,86.4800033569336,1.5789547653944225,88.31999969482422,-0.020538218114948825
5034,2018-03-02,82.69999694824219,84.68000030517578,82.4000015258789,84.0,872402.0,-0.023843298434317095,-1.4000064247739283,0.5462203999987177,40.300736093838196,48.59889335290329,4.0652574687460685,3.535371933855714,5.969000410218982,2.7856805454579217,15.103753986040497,2.3199996948242188,-1.1577339128335922,-3.563002777099612,-6.513351630206444,-0.6126539239927808,-5.038177203653035,-2.0878283505461894,5.885169903564446,4.702124631833722,-56.486797133826194,1.4751744265534186,3,2.890003204345703,5.410003662109375,7.180002212524414,4.575004577636719,-0.6599960327148438,4,-0.0031438272845240034,1.06722850704117,84.72000122070312,-1.533349157370045,87.0999984741211,3.789483458733417,86.4800033569336,-0.0031438272845240034
5035,2018-03-05,83.44000244140625,83.69999694824219,82.04000091552734,82.13999938964844,817502.0,0.008948071589738982,-1.2133280436197917,-1.0,44.20290215629981,49.775598198756114,3.19396531469836,2.609390958085555,5.207853780433084,2.097738746336475,15.869467958355033,1.6599960327148438,-0.8821432409134786,-2.619997406005865,-5.7643027736322665,0.5243079616205364,-4.192150089819066,-1.0478447221926643,4.897757797363269,23.72883328484143,-39.832384227177094,1.572152683813202,3,1.9699974060058594,4.489997863769531,6.454996109008789,3.8349990844726562,-0.7400054931640625,0,-0.03044104555618865,-1.4000064247739283,82.69999694824219,1.06722850704117,84.72000122070312,-1.533349157370045,87.0999984741211,-0.03044104555618865
5036,2018-03-06,83.0,84.55999755859375,82.9000015258789,84.5,542279.0,-0.005273279344823023,1.0493839951774546,-1.153843445191732,38.051752148017236,49.42995645761046,3.4058158721038723,3.0249123872160624,5.622133432246031,2.5957584243197402,15.497402873122343,1.6599960327148438,-0.8229774518027853,-2.945999908447263,-6.362889686606437,0.47088986971191105,-4.65444479752685,-1.2375550193676759,4.959894679374983,16.271166715158568,-43.76121501851428,1.7084448890795885,3,2.4099998474121094,4.930000305175781,6.979997634887695,4.284999847412109,-0.160003662109375,1,0.002650617116905174,-1.2133280436197917,83.44000244140625,-1.4000064247739283,82.69999694824219,1.06722850704117,84.72000122070312,0.002650617116905174
5037,2018-03-07,84.0199966430664,84.0199966430664,82.30000305175781,82.58000183105469,646983.0,0.012289116181523063,1.3888885945439036,-0.9599965413411459,41.94007604364102,48.49641024231396,2.098580045295833,1.82935221779816,4.561301016033099,1.6418960633226334,15.856662811211066,1.7199935913085938,-0.5092240608637724,-1.7550029754638672,-5.199281766923136,1.6892758159954013,-3.4771423711935086,-0.03286357973422582,3.5847044104777126,39.13036922668661,-18.086556900206304,1.7221393957296371,3,1.3900032043457031,3.910003662109375,6.720003128051758,3.775005340576172,-1.4599990844726562,2,-0.013092103285770262,1.0493839951774546,83.0,-1.2133280436197917,83.44000244140625,-1.4000064247739283,82.69999694824219,-0.013092103285770262
5038,2018-03-08,84.91999816894531,84.95999908447266,83.18000030517578,83.66000366210938,506561.0,0.010711753889997011,1.6567218565669908,0.8749993377237831,38.88889207098544,47.096676647093936,0.855907979044531,0.982894632749435,3.624921928710961,0.8043533060845363,15.929514473625378,1.779998779296875,-0.20798394509570528,-0.857001495361331,-4.299137799880754,2.5851348091580917,-2.578069647621035,0.8640666568983733,2.3508208763177976,98.6301047736002,44.890659384789416,1.7210681522597098,3,0.4900016784667969,3.0100021362304688,5.885002136230469,2.8750038146972656,-0.1199951171875,3,-0.019783329503063385,1.3888885945439036,84.0199966430664,1.0493839951774546,83.0,-1.2133280436197917,83.44000244140625,-0.019783329503063385
5039,2018-03-09,85.13999938964844,85.72000122070312,84.30000305175781,85.0199966430664,656026.0,0.0025906880057326998,1.2187360302313244,0.09524069028156222,44.7019926106041,45.204853668007786,0.22010377305558393,0.8838154111842016,3.3774419354518557,0.6508000514418057,15.51494722026041,1.4199981689453125,-0.14475090509141353,-0.6850002288818331,-4.059477766437482,2.6894773086738155,-2.3722389976596645,1.0022385398959983,1.8169705678305235,84.23908198488633,28.959486156794128,1.687238768777825,3,-0.14999771118164062,1.1200027465820312,5.845001220703125,2.795001983642578,-0.26000213623046875,4,-0.01879255914483391,1.6567218565669908,84.91999816894531,1.3888885945439036,84.0199966430664,1.0493839951774546,83.0,-0.01879255914483391
5040,2018-03-12,84.9800033569336,85.72000122070312,84.37999725341797,85.72000122070312,443515.0,-0.001879211109488188,2.621642798964874,-6.166507724585161,42.61747157218035,44.806513532513385,-0.1603671107153133,1.0753162016249007,3.5201062445203775,0.865811196769954,15.43942169119124,1.3400039672851562,-0.3225735580208493,-0.8299964904785213,-4.217316856634966,2.5573238756779233,-2.5236566735567436,0.863663692599701,1.6819484580282733,78.36262397772751,22.586425453193954,1.6936601830782223,3,0.009998321533203125,0.4299964904785156,5.43499755859375,2.954998016357422,0.05999755859375,0,-0.03459640298032973,1.2187360302313244,85.13999938964844,1.6567218565669908,84.91999816894531,1.3888885945439036,84.0199966430664,-0.03459640298032973
5041,2018-03-13,83.16000366210938,85.13999938964844,82.72000122070312,84.9800033569336,754421.0,-0.021416799516703278,1.2616892400166848,2.459466147041539,34.49319038695823,41.93088410524791,1.2730383916314452,2.8957144574527547,5.328348053300616,2.7223387497265605,15.591138958488534,2.4199981689453125,-0.6131599115807091,-2.5559963226318416,-6.132353582618123,1.0203609373544396,-4.344174952624982,-0.767817692638701,3.2246310988864195,25.14623014014001,-29.513913063438405,1.7881786299931404,3,1.4099960327148438,2.2499961853027344,7.019996643066406,4.774997711181641,1.7199935913085938,1,-0.005531586022245238,2.621642798964874,84.9800033569336,1.2187360302313244,85.13999938964844,1.6567218565669908,84.91999816894531,-0.005531586022245238
5042,2018-03-14,82.23999786376953,83.22000122070312,81.62000274658203,82.5999984741211,963338.0,-0.011063080300933503,-1.000009536797734,0.19780256632753584,30.17491998033708,39.485770340317934,1.5993423808976814,3.6981680264251793,6.205675642030485,3.6692629676455226,15.572530990904331,1.5999984741210938,-1.1584710554919155,-3.2810020446777344,-7.1715137982449875,0.6095097088895187,-5.226257921461354,-1.335746167894115,3.883958866498162,15.121837754352013,-36.017004848917736,1.9452558767836234,3,1.4300041198730469,2.960002899169922,6.8000030517578125,5.695003509521484,-0.9199981689453125,2,0.007295701479892891,1.2616892400166848,83.16000366210938,2.621642798964874,84.9800033569336,1.2187360302313244,85.13999938964844,0.007295701479892891
5043,2018-03-15,82.26000213623047,82.86000061035156,81.58000183105469,82.54000091552734,829111.0,0.0002432426189269421,1.7826115801170948,0.7777730682829653,28.93175485652158,38.222550202838306,1.3339717886654796,3.543216409759438,6.104949572590044,3.673054049353908,16.00629121970264,1.279998779296875,-1.3577096184595092,-3.0599979400634822,-7.193211208492301,1.073215328365336,-5.126604574277891,-0.9933913058490731,3.503638275342368,16.425130565865274,-29.761258237724917,2.066606634214412,3,1.3899993896484375,2.9199981689453125,6.779998779296875,5.674999237060547,0.5199966430664062,3,0.0036469172693001095,-1.000009536797734,82.23999786376953,1.2616892400166848,83.16000366210938,2.621642798964874,84.9800033569336,0.0036469172693001095
5044,2018-03-16,81.95999908447266,83.18000030517578,81.95999908447266,82.0999984741211,1231671.0,-0.0036470100166174912,-16.42866485013624,0.5,26.268670652927696,36.229857813574746,1.6963573879387468,3.5594633711145605,6.261696996903993,3.995509111082768,16.92679327057603,1.220001220703125,-1.8441676956241224,-3.0640010833740234,-7.272516231777985,1.144514065029938,-5.168258657576004,-0.9597435091720428,3.3852774690483614,9.178678971985006,-30.850476859305957,2.104257574201983,3,1.69000244140625,3.220001220703125,7.0800018310546875,5.975002288818359,-0.9000015258789062,4,0.034651098084543586,1.7826115801170948,82.26000213623047,-1.000009536797734,82.23999786376953,1.2616892400166848,83.16000366210938,0.034651098084543586
5045,2018-03-19,81.76000213623047,83.0,81.41999816894531,81.83999633789062,754900.0,-0.0024401775314328855,-3.157887868292928,0.5713896457765668,29.931984263738087,35.32766138198817,1.8248919058934518,3.575776815106991,6.295752208074532,4.232990182760716,18.31549410206169,1.5800018310546875,-2.0872578896399148,-3.0309982299804688,-7.425952116648759,1.3639556566878213,-5.228475173314621,-0.8335212866463166,3.208746945043913,9.1398885944691,-28.00974291112236,2.197476943334146,3,1.80999755859375,3.339996337890625,7.109996795654297,6.239997863769531,1.5,0,0.038160408948973545,-16.42866485013624,81.95999908447266,1.7826115801170948,82.26000213623047,-1.000009536797734,82.23999786376953,0.038160408948973545
5046,2018-03-20,82.27999877929688,82.4800033569336,81.5999984741211,82.33999633789062,571049.0,0.006360037053325662,4.176322757258897,0.7500238435860753,29.331067636545427,33.92666044786644,1.332107908314697,2.8506716580653233,5.580196954117724,3.7420663085213164,19.47257613859403,0.8800048828125,-1.9811195015529393,-2.288001632690424,-6.71902032382296,2.143017058442112,-4.503510978256699,-0.0724922871241489,2.262900192498023,47.777730682829656,13.669940098846403,2.215509345566271,3,1.2900009155273438,2.8199996948242188,6.590000152587891,5.720001220703125,1.5999984741210938,1,0.03354402257143607,-3.157887868292928,81.76000213623047,-16.42866485013624,81.95999908447266,1.7826115801170948,82.26000213623047,0.03354402257143607
5047,2018-03-21,82.58000183105469,83.31999969482422,81.86000061035156,82.31999969482422,569901.0,0.0036461236777909356,-1.4745740794620632,-4.33354526958291,38.830920813715686,33.92021919705869,0.9011233335305207,2.299999841855282,5.1182614758772615,3.459763212919242,20.508122865703807,1.4599990844726562,-1.9814561993641746,-1.7539985656738253,-6.07947502807356,2.5714778967259093,-3.9167367968736926,0.408739665526042,1.5881490443982642,61.052775290418694,23.815459664186605,2.162738231199868,3,0.9899978637695312,2.5199966430664062,6.289997100830078,5.4499969482421875,1.6999969482421875,2,0.027851724041720205,4.176322757258897,82.27999877929688,-3.157887868292928,81.76000213623047,-16.42866485013624,81.95999908447266,0.027851724041720205
5048,2018-03-22,81.72000122070312,82.62000274658203,81.33999633789062,81.86000061035156,642508.0,-0.0104141510206186,-1.8444297509451877,-0.5384547668652249,44.180557216743324,33.862281931074165,1.40748027212409,2.836001682943362,5.828143466731831,4.342861698538911,21.98541096931952,1.2800064086914062,-1.8736152040221725,-2.3159992218017607,-6.489411137293828,1.857412693690307,-4.4027051795477945,-0.2292932640557268,2.118371329968909,19.192133259865216,-21.245230994153616,2.086705957746032,3,1.80999755859375,3.339996337890625,6.314998626708984,6.30999755859375,4.959999084472656,3,-0.00489478120293485,-1.4745740794620632,82.58000183105469,4.176322757258897,82.27999877929688,-3.157887868292928,81.76000213623047,-0.00489478120293485
5049,2018-03-23,81.0999984741211,81.73999786376953,80.44000244140625,81.30000305175781,685861.0,-0.007586915532558192,1.40741185529504,1.4286103542234332,35.90360869896929,33.11629716738404,1.5579808361333676,3.0749485077392364,6.314807722660319,4.982591528855693,23.850314546119847,1.2999954223632812,-1.9158305222551064,-2.5940017700195312,-6.534936379048901,1.3469328390098383,-4.564469074534216,-0.6235344655048465,2.3886014067615378,22.91655076863574,-18.82325635073575,1.9704673045146819,3,1.69000244140625,3.5100021362304688,6.375,6.930000305175781,2.2000045776367188,4,0.020715170613867073,-1.8444297509451877,81.72000122070312,-1.4745740794620632,82.58000183105469,4.176322757258897,82.27999877929688,0.020715170613867073
5050,2018-03-26,79.4000015258789,81.4800033569336,79.27999877929688,81.30000305175781,631796.0,-0.020961738350521064,-1.056072300754024,9.499790196452413,31.17156631544337,32.74722782610461,2.6632885489828197,4.292496098611309,7.878950515978545,6.692630434761796,25.91621956501887,2.2000045776367188,-2.0424407194796714,-3.847998809814456,-7.598993689017163,-0.0970039306117485,-5.723496249415817,-1.9725013702130951,3.600822764687507,2.9703643412755816,-40.256447355610504,1.875497439601355,3,1.8999977111816406,4.629997253417969,7.984996795654297,9.424999237060547,4.540000915527344,0,0.020906750639970717,1.40741185529504,81.0999984741211,-1.8444297509451877,81.72000122070312,-1.4745740794620632,82.58000183105469,0.020906750639970717
5051,2018-03-27,81.45999908447266,81.45999908447266,79.94000244140625,80.45999908447266,759362.0,0.025944553136089565,2.0399932861328125,-0.5263153667928862,37.92454677104055,33.60829746951611,0.3763643998085797,1.9364100521042786,5.6932741146234775,4.663856836976521,26.586697319252007,2.05999755859375,-2.2679625729576287,-1.537001037597662,-5.041086024351131,1.967083949155807,-3.2890435309743964,0.21504145577907252,0.8710766140652453,53.960391365189196,9.793419310114786,1.7520424933767316,3,-0.15999984741210938,2.5699996948242188,6.069999694824219,7.409999847412109,3.160003662109375,1,0.022096772305278733,-1.056072300754024,79.4000015258789,1.40741185529504,81.0999984741211,-1.8444297509451877,81.72000122070312,0.022096772305278733
5052,2018-03-28,82.12000274658203,82.4800033569336,80.58000183105469,81.04000091552734,574396.0,0.00810218106465932,1.1111092273131862,1.0800018310546875,36.48651932717041,34.44771574403265,-0.3379942983005719,0.9319708022513709,4.901708909372118,4.027256655048319,27.294897466249257,1.9000015258789062,-2.4643171381317615,-0.627997589111331,-3.5665943226318575,2.3105991444091956,-2.0972959558716013,0.8413007776489394,-2.8400039672851562,85.02995790132509,45.77961148259941,1.469298366760264,3,-0.8200035095214844,1.9099960327148438,5.409996032714844,6.749996185302734,2.8799972534179688,2,0.02143198304884608,2.0399932861328125,81.45999908447266,-1.056072300754024,79.4000015258789,1.40741185529504,81.0999984741211,0.02143198304884608
5053,2018-03-29,82.9800033569336,83.27999877929688,81.66000366210938,82.0999984741211,644663.0,0.010472486380760149,1.1891889105399358,0.8148179544780232,40.18184302462282,35.993623785332105,-1.2126447240689515,-0.0685863126900017,3.905821852814512,3.1768970372639416,27.42939319568546,1.6199951171875,-2.373733275272116,0.3190029144287081,-2.473150542514219,3.111156371371635,-1.0770738140427625,1.7150796429001787,-3.6360044860839906,92.50011444091797,56.505767574275026,1.3960767284714641,3,-1.6800041198730469,1.0499954223632812,4.549995422363281,5.889995574951172,1.9199981689453125,3,0.015666369845412476,1.1111092273131862,82.12000274658203,2.0399932861328125,81.45999908447266,-1.056072300754024,79.4000015258789,0.015666369845412476
5054,2018-04-03,82.44000244140625,82.95999908447266,81.62000274658203,82.33999633789062,547634.0,-0.006507602960734493,1.350872026876899,0.11364266888611457,38.84007854647456,36.98341203896949,-0.6676002165800696,0.4753069986519307,4.259595280510112,3.7266901246554625,26.78415827152736,1.3600006103515625,-2.141510745413484,-0.20799827575683594,-3.0018077457952614,2.5858111942815896,-1.6049030107760416,1.1889064592623697,-2.9385635742187617,79.00009155273438,46.36713660342782,1.3969047350192105,4,-1.1400032043457031,1.589996337890625,5.174997329711914,6.429996490478516,3.0,1,0.05143131657211053,1.1891889105399358,82.9800033569336,1.1111092273131862,82.12000274658203,2.0399932861328125,81.45999908447266,0.05143131657211053
5055,2018-04-04,80.9000015258789,82.5199966430664,80.63999938964844,82.41999816894531,787354.0,-0.018680262856880514,1.1860514631192807,-15.199038754958805,39.81982279206627,38.14882927847181,0.8242604119450192,1.9133595688784908,5.616134798585733,5.272098376064719,26.145676053786556,1.8799972534179688,-1.92736936734579,-1.6209991455078097,-4.493048410026063,1.2510501190104435,-3.0570237777669433,-0.18497451324867598,-1.2474202622070436,28.74251907350724,-4.6376258867227875,1.4360246322591295,4,0.3999977111816406,3.1299972534179688,6.714998245239258,7.969997406005859,4.05999755859375,2,0.029666272937104665,1.350872026876899,82.44000244140625,1.1891889105399358,82.9800033569336,1.1111092273131862,82.12000274658203,0.029666272937104665
5056,2018-04-05,83.22000122070312,83.30000305175781,82.0,82.13999938964844,875395.0,0.028677375167688757,1.0967698271088415,-0.7105290896405644,53.92001103514951,39.82539485863112,-1.5068375986824378,-0.41035206982223826,3.080400711184069,2.975043385691066,25.825235808239434,2.4000015258789062,-1.5832278454814315,0.6880004882812472,-2.193443211596019,3.5694441881585135,-0.7527213616573931,2.1287223382198874,-3.4223232564062585,97.0587575312188,58.8339669592598,1.4407218499386367,4,-1.9300003051757812,0.3899993896484375,4.474998474121094,5.649997711181641,2.4000015258789062,3,0.008651780943786047,1.1860514631192807,80.9000015258789,1.350872026876899,82.44000244140625,1.1891889105399358,82.9800033569336,0.008651780943786047
5057,2018-04-06,82.91999816894531,83.41999816894531,82.30000305175781,82.86000061035156,529278.0,-0.0036049392857155915,1.11320320147406,0.05555320080814931,52.582142808105296,40.75890436878245,-1.2890964637732765,-0.2076287518518427,3.189617904156478,3.310690452397239,25.24790473089173,1.1199951171875,-1.3180403488107686,0.44299736022949787,-2.359776449200311,3.2457711696593066,-0.9583895444853994,1.8443842649443951,-2.9121806994007926,82.01438059169,39.33708675591859,1.4013869047149021,4,-1.5699996948242188,0.69000244140625,4.660001754760742,5.920001983642578,2.5,4,0.020501744032519698,1.0967698271088415,83.22000122070312,1.1860514631192807,80.9000015258789,1.350872026876899,82.44000244140625,0.020501744032519698
5058,2018-04-09,83.23999786376953,84.13999938964844,82.5199966430664,83.4000015258789,549509.0,0.0038591377459058496,-1.024995708481947,-2.6668362156663274,54.999994039536936,42.880724962178846,-1.5319065489700563,-0.6956073114748591,2.688933308757811,3.0202544346608846,25.050025158536815,1.6200027465820312,-1.0659333000527198,0.8469970703124972,-1.7398778266721564,3.4338719672971507,-0.4464403781798296,2.140434518804824,-2.9592059382729445,74.28567068917411,26.240358458083634,1.293437448492327,4,-1.529998779296875,-0.049999237060546875,4.340002059936523,5.600002288818359,2.160003662109375,0,0.0211437071287639,1.11320320147406,82.91999816894531,1.0967698271088415,83.22000122070312,1.1860514631192807,80.9000015258789,0.0211437071287639
5059,2018-04-10,83.54000091552734,83.9800033569336,82.54000091552734,83.23999786376953,491877.0,0.003604073275552011,1.4406656925245367,-1.8749761586877742,56.899215178344356,45.73935261361229,-1.6197284709946445,-1.1822382030420613,2.1622282979291754,2.748187323403201,25.291532073709313,1.44000244140625,-0.988700772833397,1.2270000457763643,-1.0867226991466339,3.5407227906993626,0.07013867331487234,2.3838614182378564,-2.873288243615576,82.85718645368304,28.65584994268624,1.156861372461498,4,-1.5,-1.0400009155273438,4.039999008178711,5.299999237060547,4.959999084472656,1,0.016279633653903725,-1.024995708481947,83.23999786376953,1.11320320147406,82.91999816894531,1.0967698271088415,83.22000122070312,0.016279633653903725
5060,2018-04-11,82.04000091552734,83.27999877929688,81.91999816894531,83.19999694824219,546993.0,-0.017955470236548643,1.0606074617807704,-3.866614109150094,49.13545516058267,46.9850091013392,0.3287041717468355,0.09086983712640517,3.4043955259515,4.284609586928468,25.666124134907708,1.6200027465820312,-0.952531762961911,-0.125999832153326,-2.0703672685879724,1.8183676042813204,-1.0981835503706492,0.8461838860639972,-1.0259595718419092,5.405526153000206,-47.559083391447246,0.9721837182173202,4,0.31999969482421875,0.45999908447265625,4.809999465942383,6.069999694824219,4.5,2,0.041443216576505515,1.4406656925245367,83.54000091552734,-1.024995708481947,83.23999786376953,1.11320320147406,82.91999816894531,0.041443216576505515
5061,2018-04-12,82.69999694824219,83.05999755859375,81.69999694824219,81.87999725341797,402314.0,0.008044807720009706,-1.3050851841075874,-0.7068987062870372,50.42133100736901,48.53332151025016,-0.1529890284624429,-0.6380699240187369,2.4708665765342346,3.6495955691361246,25.440182451347248,1.3600006103515625,-0.7608325043281639,0.5569965362548857,-1.3483539521192824,2.4623470246290537,-0.3956787079321913,1.5096717804419626,-1.373359799960454,40.98356555019136,-10.505284001449844,0.9526752441870814,4,-0.30999755859375,-0.1999969482421875,3.970003128051758,5.230003356933594,3.8400039672851562,3,0.027327717286917075,1.0606074617807704,82.04000091552734,1.4406656925245367,83.54000091552734,-1.024995708481947,83.23999786376953,0.027327717286917075
5062,2018-04-13,82.83999633789062,83.36000061035156,82.4800033569336,83.05999755859375,356286.0,0.0016928584620874432,1.1463155935988092,-0.2682942714390718,54.141992467668196,50.08444922614409,-0.20128405015201167,-0.7703082933784344,2.0513872225663903,3.546024577414329,24.729436377012153,0.8799972534179688,-0.33370333850814404,0.6669960021972656,-1.2635129137148908,2.597504918109422,-0.2982584557588126,1.6322504601533439,-1.2320229654722255,46.72123971283488,-8.487221949021936,0.9652544579560807,4,-0.4499969482421875,-0.339996337890625,3.8300037384033203,5.090003967285156,3.4800033569335938,4,0.03355874615629162,-1.3050851841075874,82.69999694824219,1.0606074617807704,82.04000091552734,1.4406656925245367,83.54000091552734,0.03355874615629162
5063,2018-04-16,82.55999755859375,83.86000061035156,82.45999908447266,83.0199966430664,502043.0,-0.003379995070917241,-3.2424543678546245,2.0908933277847135,55.53869139099835,51.93985065331339,0.014384151891690067,-0.49190233974312036,2.1318668869310073,3.86039511934203,23.83272125113804,1.4000015258789062,-0.10468113858715355,0.3719974517822209,-1.5660050400982897,2.3099999436627314,-0.5970037941580415,1.3409986977224833,-0.8600006103515625,37.719218993123526,-20.682754508463653,0.9690012459402575,4,-0.1699981689453125,-0.05999755859375,4.110002517700195,5.370002746582031,3.220001220703125,0,0.03464148128543476,1.1463155935988092,82.83999633789062,-1.3050851841075874,82.69999694824219,1.0606074617807704,82.04000091552734,0.03464148128543476
5064,2018-04-17,84.80000305175781,84.95999908447266,82.63999938964844,83.0,778276.0,0.027131850283477865,1.1886839983877469,-3.9130579005854744,69.67929315818361,55.25756958288199,-2.0737244157297283,-2.643780694567738,-0.19998957133857687,1.6563200826329592,22.831129335493454,2.4000015258789062,0.161656556464024,2.4700027465820256,0.21249603296828923,4.727509460195762,1.3412493897751574,3.5987561033888937,-2.856005859375003,95.0921494517839,28.452464027723394,1.1287533568068675,4,-1.4700050354003906,-2.3000030517578125,1.8699970245361328,3.1299972534179688,0.779998779296875,1,0.007075453449628899,-3.2424543678546245,82.55999755859375,1.1463155935988092,82.83999633789062,-1.3050851841075874,82.69999694824219,0.007075453449628899
5065,2018-04-18,84.87999725341797,85.26000213623047,84.31999969482422,84.80000305175781,453141.0,0.0009433278158177405,1.2380904805587596,0.0444411477980757,64.56557312062887,56.440409814601914,-1.7095638684323262,-2.6119647881450305,-0.3702198737010747,1.6271374417387108,21.635867956083576,0.94000244140625,0.3409302952679383,2.3939971923828125,-0.1148698916941413,4.902864276459766,1.1395636503443427,3.6484307344212823,-2.5740798339843707,89.3257210946022,20.211306713111696,1.2544335420384753,4,-1.3999977111816406,-2.3799972534179688,0.7450046539306641,3.0500030517578125,1.7800064086914062,2,0.04264847860178578,1.1886839983877469,84.80000305175781,-3.2424543678546245,82.55999755859375,1.1463155935988092,82.83999633789062,0.04264847860178578
5066,2018-04-19,85.04000091552734,85.13999938964844,84.31999969482422,84.76000213623047,432092.0,0.0018850573431532514,2.4166958069746003,3.5002384358607537,62.98930935007637,57.5967616525987,-1.7704305656940988,-2.6926475867260393,-0.5488926287076197,1.5225849839018792,20.376013166508404,0.8199996948242188,0.6026998648855795,2.4160007476806697,-0.33691426098701527,5.168915756348355,1.0395432433468272,3.7924582520145123,-2.4000015258789062,92.14282210996126,24.00717358028551,1.3764575043338454,4,-1.5600013732910156,-2.770000457763672,0.15999984741210938,2.8899993896484375,1.6200027465820312,3,0.017638758041524483,1.2380904805587596,84.87999725341797,1.1886839983877469,84.80000305175781,-3.2424543678546245,82.55999755859375,0.017638758041524483
5067,2018-04-20,84.87999725341797,85.22000122070312,84.33999633789062,84.72000122070312,573371.0,-0.0018815105878033922,1.0952398252513602,0.57141689373297,59.01324647122692,58.042678589453146,-1.4563093994771066,-2.4785771079693006,-0.479436259914479,1.7400674850443494,19.66783988480166,0.8800048828125,0.9855765339343066,2.1409973144531307,-0.7905428955217673,5.072537524428029,0.6752272094656746,3.6067674194405868,-1.8731974792480486,86.42841183426793,20.4917373920467,1.465770104987452,4,-1.3999977111816406,-2.609996795654297,0.11000251770019531,3.0500030517578125,1.3600006103515625,4,0.019557065455047873,2.4166958069746003,85.04000091552734,1.2380904805587596,84.87999725341797,1.1886839983877469,84.80000305175781,0.019557065455047873
5068,2018-04-23,81.31999969482422,83.19999694824219,81.0999984741211,83.19999694824219,1461303.0,-0.041941537155862685,1.2340441937382058,-11.750274188164608,45.87019794220229,56.81723222988181,2.014546041950112,1.106655642541142,3.029308878923473,5.334552115422852,19.21149473377902,3.779998779296875,0.9227355357709968,-1.3990001678466797,-4.365066542404435,1.5670662067110754,-2.8820333551255573,0.08403301943219788,3.94000244140625,5.288486226754209,-56.5587000732809,1.483033187278878,4,1.8600006103515625,0.9500007629394531,3.115001678466797,6.400001525878906,5.980003356933594,0,0.061485489655237036,1.0952398252513602,84.87999725341797,2.4166958069746003,85.04000091552734,1.2380904805587596,84.87999725341797,0.061485489655237036
5069,2018-04-24,82.77999877929688,84.27999877929688,81.95999908447266,82.5999984741211,1120948.0,0.017953751720999778,-2.178083766623991,-0.09574498305703792,56.97328184436605,57.68810186141329,0.48657158534385303,-0.23297339268151518,1.5565324241336924,3.913728552973211,18.098578911710142,2.9599990844726562,0.9350719630944013,-0.023001098632818184,-2.8894970919016316,2.8434948946359953,-1.456249095267225,1.4102468980015885,2.44000244140625,40.38458716942376,-24.5905370224473,1.4332479966344092,4,0.40000152587890625,-0.5099983215332031,1.6350021362304688,4.920001983642578,2.6399993896484375,1,0.0362406383696432,1.2340441937382058,81.31999969482422,1.0952398252513602,84.87999725341797,2.4166958069746003,85.04000091552734,0.0362406383696432
5070,2018-04-25,81.05999755859375,82.44000244140625,80.4800033569336,82.27999877929688,678613.0,-0.020777980744948965,1.5454392327051503,-6.777773068282965,41.61489579483097,56.70960906002018,2.294199831978844,1.7051931735354913,3.208044604345588,5.661864305235156,16.738618259360184,2.2999954223632812,0.8402246858214255,-1.8260021209716797,-4.353729477063595,0.7017252351202359,-3.0898657990176304,-0.562138442925729,4.0776036071777355,12.236170106602327,-46.66964527523861,1.263863678045957,4,1.8100051879882812,1.2100028991699219,3.3550033569335938,6.640003204345703,3.8199996948242188,2,0.05576121895628816,-2.178083766623991,82.77999877929688,1.2340441937382058,81.31999969482422,1.0952398252513602,84.87999725341797,0.05576121895628816
5071,2018-04-26,83.26000213623047,83.26000213623047,80.5199966430664,81.08000183105469,745164.0,0.027140447124322398,1.5137661555906305,-1.786883708132176,51.15021589938289,56.37718944132181,0.20337262593770333,-0.3721244354078692,0.9714401681692806,3.4936521246796133,15.117582022362757,2.7400054931640625,0.7373969685302768,0.28400230407714844,-2.1566221254301894,2.7246267335844863,-0.9363099106765276,1.5043145188308245,1.691295117187508,58.64978970868254,2.556879227543213,1.2203122147536694,4,-0.3899993896484375,-0.9900016784667969,1.0749969482421875,4.359996795654297,2.0199966430664062,3,0.040835952902280814,1.5454392327051503,81.05999755859375,-2.178083766623991,82.77999877929688,1.2340441937382058,81.31999969482422,0.040835952902280814
5072,2018-04-27,83.87999725341797,84.23999786376953,83.37999725341797,83.73999786376953,505162.0,0.007446494130195491,1.0,0.06421989451838579,52.122013633746604,55.99755857940496,-0.2833852160747341,-0.8996290421868878,0.2858333160566531,2.9224704657077325,13.965255074102211,0.9799957275390625,0.8917704060619229,0.8159976959228459,-1.6215885744859264,3.253583966331618,-0.40279543928153316,2.034790831127225,0.8924482441406383,89.47363137532048,34.20799680801461,1.218793135204383,4,-1.0099945068359375,-1.6099967956542969,0.4550018310546875,3.740001678466797,2.6200027465820312,4,0.033142662133052614,1.5137661555906305,83.26000213623047,1.5454392327051503,81.05999755859375,-2.178083766623991,82.77999877929688,0.033142662133052614
5073,2018-04-30,84.27999877929688,84.73999786376953,83.68000030517578,83.83999633789062,628971.0,0.00476873556242996,-1.7894874214467846,3.1428882833787464,52.43741056947548,54.08179384732627,-0.4623697060339822,-1.2619451433192665,-0.18099795318769907,2.5158238340717958,13.206405977998564,1.05999755859375,0.9978069128665368,1.1509994506835994,-1.3457680073587284,3.6477669087259272,-0.09738427833755736,2.3993831797047562,-3.7999954223632812,89.20188550162437,35.88035084284664,1.248383729021161,4,-1.4099960327148438,-2.009998321533203,0.05500030517578125,3.3400001525878906,2.5400009155273438,0,0.023255803427397748,1.0,83.87999725341797,1.5137661555906305,83.26000213623047,1.5454392327051503,81.05999755859375,0.023255803427397748
5074,2018-05-02,86.68000030517578,86.68000030517578,84.13999938964844,84.27999877929688,785941.0,0.028476525399149244,1.116666083866066,5.454518657234013,64.42785715573547,54.066492073449226,-2.8693966264761173,-3.5078595397641124,-2.672899504119499,0.12625913463705274,12.561485488229012,2.5400009155273438,1.103410831365352,3.339001083374029,0.40654068678087185,6.271461479967186,1.8727708850774576,4.805231281670601,-6.1147970581054665,100.0,38.93954910611424,1.4662301982965764,5,-3.0999984741210938,-3.700000762939453,-2.3850021362304688,0.8999977111816406,-0.05999755859375,2,0.007152777392699372,-1.7894874214467846,84.27999877929688,1.0,83.87999725341797,1.5137661555906305,83.26000213623047,0.007152777392699372
5075,2018-05-03,83.30000305175781,86.33999633789062,83.30000305175781,86.0,798885.0,-0.03899396909919195,-1.2518494238387765,-1.1249980131797708,51.595760654569474,52.8005422183929,0.2938058383993365,0.06446392146054336,0.6210944167069954,3.49953974875649,11.270375318707519,3.3799972534179688,1.1405279981424172,-0.16099624633788778,-2.860001890207357,2.5380093975315816,-1.5104990682726225,1.188506575596847,-2.4902079223632825,45.12994733739244,-17.707113974757192,1.3495028219347323,5,0.279998779296875,-0.3200035095214844,0.3999977111816406,3.829998016357422,3.3799972534179688,3,0.025450120522447772,1.116666083866066,86.68000030517578,-1.7894874214467846,84.27999877929688,1.0,83.87999725341797,0.025450120522447772
5076,2018-05-04,83.94000244140625,84.45999908447266,83.37999725341797,83.58000183105469,649716.0,0.007683065620667229,-1.842073562479923,-0.13333371009398295,52.849756294249495,52.11570997650652,-0.57958726437775,-0.5468672433165693,-0.1095607840340449,2.84386303428073,10.462929108146312,1.1599960327148438,0.7755075690893136,0.4430030822753963,-2.261669027899103,3.1476751924498956,-0.9093329728118533,1.795339137362646,-2.89539910498047,18.934908571338283,-44.042933033596256,1.3523360550872532,5,-0.3600006103515625,-0.6300010681152344,-1.275003433227539,2.609996795654297,2.3600006103515625,4,0.01119841296964319,-1.2518494238387765,83.30000305175781,1.116666083866066,86.68000030517578,-1.7894874214467846,84.27999877929688,0.01119841296964319
5077,2018-05-07,84.62000274658203,84.94000244140625,83.94000244140625,84.0999984741211,270811.0,0.00810102794136136,-1.380962761126249,1.4444538634340693,55.2284383485037,53.15551446609557,-1.4531617158686743,-1.1520431734001875,-0.8909482204917794,2.143038727459043,9.78384069589928,1.0,0.5248534749082978,1.0380031585693388,-1.696999921134207,3.7730062382728846,-0.32949838128243414,2.4055046984211117,-3.3499835314062523,39.0532771436246,-25.99932721837216,1.3675015398517698,5,-1.0400009155273438,-1.0400009155273438,-1.9550037384033203,1.9299964904785156,1.7999954223632812,0,0.007799527431963993,-1.842073562479923,83.94000244140625,-1.2518494238387765,83.30000305175781,1.116666083866066,86.68000030517578,0.007799527431963993
5078,2018-05-08,85.0,85.04000091552734,84.30000305175781,84.69999694824219,408435.0,0.004490631542000578,2.894675554127851,0.5769242055224625,50.56052967852189,52.442986447668446,-1.403888720694681,-1.4687272780000171,-1.3835472547542622,1.741022347491736,9.58626985031508,0.7399978637695312,0.286151893155008,1.330000305175787,-1.4711283538688775,4.131128964220451,-0.0705640243465524,2.7305646346981263,-3.5135815412242266,50.29580856975823,-10.504373190129932,1.4005643295223331,5,-1.4199981689453125,-1.4199981689453125,-2.335000991821289,1.5499992370605469,1.9199981689453125,1,0.01764705882352935,-1.380962761126249,84.62000274658203,-1.842073562479923,83.94000244140625,-1.2518494238387765,83.30000305175781,0.01764705882352935
5079,2018-05-09,84.9000015258789,84.9000015258789,84.22000122070312,84.5,402061.0,-0.0011764526367187278,2.399988555951859,1.3333248563145312,50.05600300049638,53.38088724829793,-1.0857177058206702,-1.3297962050266818,-1.4080160856322976,1.8017505226002868,9.36021820598462,0.779998779296875,0.10511924010580742,1.1620018005371122,-1.6913822705080577,4.015385871582282,-0.26469023498547983,2.5886938360597043,-3.2058397932471365,52.63164499144201,-4.371868751996978,1.4266920355225858,5,-1.3000030517578125,-1.3199996948242188,-2.2350025177001953,1.6499977111816406,3.5800018310546875,2,0.022614819015757792,2.894675554127851,85.0,-1.380962761126249,84.62000274658203,-1.842073562479923,83.94000244140625,0.022614819015757792
5080,2018-05-10,85.44000244140625,85.5199966430664,84.54000091552734,85.0,295631.0,0.006360434697551209,2.2667022710510922,1.100001907341357,51.096495539271515,53.37491831939666,-1.0494359691146258,-1.6885922698807576,-2.0810260160137233,1.224582006641711,8.898964950980885,0.9799957275390625,0.3998139816820867,1.5320026397705107,-1.3004843050150754,4.364489584556097,0.11575916737771763,2.9482461121633037,-3.546407165872722,96.26195212731822,41.897985309418694,1.4162434723927955,5,-0.4500007629394531,-1.8600006103515625,-2.775003433227539,1.1099967956542969,2.3199996948242188,3,0.013810864600396267,2.399988555951859,84.9000015258789,2.894675554127851,85.0,-1.380962761126249,84.62000274658203,0.013810864600396267
5081,2018-05-11,84.95999908447266,85.41999816894531,84.72000122070312,85.26000213623047,331845.0,-0.005618016657510938,1.258072455207718,-0.6818213344430573,50.215522202527566,53.16308593815011,-0.3385283531224843,-1.0862885594906686,-1.6830340558686459,1.6802163829420351,8.292422086224482,0.720001220703125,0.4092643921577235,0.9389991760253906,-1.8708038514708392,3.7488022035216204,-0.46590233772272427,2.3439006897735055,-2.874947607753441,64.55698647467563,13.660346618266033,1.404901513748115,5,0.030002593994140625,-1.3799972534179688,-2.2950000762939453,1.5900001525878906,1.3199996948242188,4,0.020244835678411288,2.2667022710510922,85.44000244140625,2.399988555951859,84.9000015258789,2.894675554127851,85.0,0.020244835678411288
5082,2018-05-14,85.62000274658203,85.9000015258789,85.04000091552734,85.19999694824219,418359.0,0.00776840476955698,-1.3243326838019238,-1.4000050862112812,63.729253021064146,54.41773509943774,-0.8110459982749632,-1.6098818861837003,-2.4390580655615253,1.0077370943274104,7.981456165490569,0.94000244140625,0.8400650541167352,1.4600025177001896,-1.3787086748318131,4.298713710232192,0.04064692143418824,2.879358113966191,-3.351153316724549,83.3334090217574,25.56603157970155,1.419355596266,5,-0.6300010681152344,-2.0400009155273438,-3.170001983642578,0.9299964904785156,0.839996337890625,0,0.00794207291943727,1.258072455207718,84.95999908447266,2.2667022710510922,85.44000244140625,2.399988555951859,84.9000015258789,0.00794207291943727
5083,2018-05-15,85.41999816894531,85.76000213623047,84.94000244140625,85.66000366210938,439329.0,-0.0023359562160806258,2.727250658898599,-0.5714337614212276,59.16665871938576,53.833157495398886,-0.4831332864283979,-1.2486459772861451,-2.2626514740641994,1.1703450616825535,8.009828344417954,0.8199996948242188,0.9762233907625841,1.1169979095459013,-1.6700186788456364,3.904014497937439,-0.27651038464986755,2.51050620374167,-2.9747027040750993,71.42837680119527,10.988701914315229,1.393508294195766,5,-0.5999984741210938,-1.839996337890625,-2.9399986267089844,1.1300010681152344,1.3400039672851562,1,0.011706860471035974,-1.3243326838019238,85.62000274658203,1.258072455207718,84.95999908447266,2.2667022710510922,85.44000244140625,0.011706860471035974
5084,2018-05-16,85.4000015258789,85.83999633789062,85.0199966430664,85.55999755859375,435962.0,-0.0002340979102675167,1.2777972046497335,0.6666348782503656,67.08662363369308,55.55436449307928,-0.7418077574229045,-1.2452382181286765,-2.201850980875946,1.1647438081054133,8.834223028602251,0.8199996948242188,1.060850962923439,1.0670013427734375,-1.7552352487655867,3.8892379343124617,-0.3441169529960746,2.4781196385429496,-2.785317867396472,63.2353106171953,-3.1653901686343104,1.411118295769514,5,-0.7600021362304688,-1.8199996948242188,-2.950002670288086,1.1499977111816406,1.3600006103515625,2,0.017798555221404833,2.727250658898599,85.41999816894531,-1.3243326838019238,85.62000274658203,1.258072455207718,84.95999908447266,0.017798555221404833
5085,2018-05-17,88.5,88.5,84.9800033569336,85.37999725341797,853873.0,0.03629974729194463,1.2564061181821515,-19.500500691431025,69.26470019000561,57.37824714816329,-3.3823012469415232,-4.279544278174569,-5.248038303465847,-1.9379766149470896,9.991191030036305,3.5199966430664062,1.198961209077666,3.985999679565424,0.6067034983042703,7.365295860826578,2.2963515889348542,5.675647770195994,-5.722703675649825,100.0,31.271409586278168,1.6896480906305746,5,-2.279998779296875,-4.009998321533203,-6.229999542236328,-1.9500007629394531,-0.720001220703125,3,-0.00022595076911191558,1.2777972046497335,85.4000015258789,2.727250658898599,85.41999816894531,-1.3243326838019238,85.62000274658203,-0.00022595076911191558
5086,2018-05-18,86.54000091552734,87.9000015258789,86.44000244140625,87.69999694824219,657872.0,-0.022146882310425497,-1.1470685583174853,-0.37179327293401315,58.90228657104222,57.78645250622313,-1.1339545504615955,-2.3203738494857333,-3.24170919470248,0.008354582742214234,11.210683019906808,2.05999755859375,0.8676010470165636,1.9510005950927791,-1.5421145737572317,5.44411576394279,0.2044430106677737,3.6975581795177845,-3.4193423706381765,44.943808184888645,-20.286548447916736,1.7465575844250067,5,-0.18000030517578125,-2.049999237060547,-4.1100006103515625,0.009998321533203125,-0.6200027465820312,4,0.014097541111583567,1.2564061181821515,88.5,1.2777972046497335,85.4000015258789,2.727250658898599,85.41999816894531,0.014097541111583567
5087,2018-05-21,86.54000091552734,86.54000091552734,86.54000091552734,86.54000091552734,0.0,0.0,1.0,-0.0,57.771671230835345,58.587690456480175,-0.9308502426782468,-2.3079645883165227,-3.227306516974693,-0.01854512020685206,12.439025541522458,0.0,1.0404183530892226,1.8680004119873104,-1.7314951087378887,5.467495932712509,0.06825265162471794,3.667748172349903,-3.096581883331524,44.943808184888645,-16.54155346400247,1.799747760362599,5,-0.18000030517578125,-2.049999237060547,-4.095001220703125,0.009998321533203125,-0.3600006103515625,0,-0.0030044156861548377,-1.1470685583174853,86.54000091552734,1.2564061181821515,88.5,1.2777972046497335,85.4000015258789,-0.0030044156861548377
5088,2018-05-22,86.31999969482422,86.91999816894531,85.36000061035156,86.91999816894531,590500.0,-0.002542191106721492,4.200005086275956,-100.0,48.543686923243115,58.41965533678537,-0.5631358264763549,-1.7857246733797894,-3.024176278115334,0.1704493296348346,11.923472922437728,1.55999755859375,1.1489217159937652,1.3979991912841854,-1.903443553319761,4.699441935888132,-0.25272218101778776,3.0487205635861585,-2.573185804560154,38.06811408556634,-17.779313294373303,1.650721372301973,5,0.20000076293945312,-1.8299980163574219,-3.875,0.22999954223632812,0.5,1,0.0016218650387325173,1.0,86.54000091552734,-1.1470685583174853,86.54000091552734,1.2564061181821515,88.5,0.0016218650387325173
5089,2018-05-23,85.77999877929688,86.37999725341797,84.94000244140625,85.91999816894531,496900.0,-0.006255803028689333,1.7169776011976738,0.23333290947700366,63.02518179909377,59.74506492121006,0.1283135240463622,-1.0639993201895663,-2.514761427342819,0.6795014006686557,12.019358468363455,1.4399948120117188,1.1460532934305263,0.7079982757568359,-2.4533049060623995,3.8693014575760714,-0.8726533151527747,2.2886498666664465,-1.7479937224486548,23.595418931198246,-32.21939827420247,1.5806515909096146,5,0.8300018310546875,-1.2899971008300781,-3.3349990844726562,0.7700004577636719,0.0,2,0.011424613789690508,4.200005086275956,86.31999969482422,1.0,86.54000091552734,-1.1470685583174853,86.54000091552734,0.011424613789690508
5090,2018-05-24,85.58000183105469,86.72000122070312,85.27999877929688,85.45999908447266,472720.0,-0.0023315102714883684,-4.999968211078439,-0.8571662125340599,59.030831822299,60.72454376785133,0.3914197873569236,-0.5354661335400408,-2.343147204786362,0.8532995113942548,11.472388721307945,1.44000244140625,1.2326611778352685,0.2820011138915959,-2.256589683439728,2.8205919112229196,-0.987294284774066,1.5512965125572578,-1.2799170776173554,21.621607689194867,-37.253074878759385,1.2692953986656619,5,1.1399993896484375,-1.0900001525878906,-2.6650028228759766,0.9699974060058594,0.7999954223632812,3,0.013788271557942267,1.7169776011976738,85.77999877929688,4.200005086275956,86.31999969482422,1.0,86.54000091552734,0.013788271557942267
5091,2018-05-25,86.66000366210938,87.27999877929688,85.69999694824219,85.9800033569336,495640.0,0.01261979210034081,-1.5483630815044516,5.666539513001462,60.759494689605276,60.39457061991146,-0.4716787782741534,-1.420518850306081,-3.3808942296480353,-0.23347462853593015,11.540749552007744,1.6999969482421875,1.3751628476818212,1.192002868652338,-1.2243762694171494,3.6083820067218255,-0.01618670038240566,2.400192437687082,-2.1079239938782877,73.50444070581791,11.621716363232785,1.2081895690347417,5,0.05999755859375,-2.170001983642578,-3.670003890991211,-1.7800025939941406,-0.9600067138671875,4,0.01292401419176481,-4.999968211078439,85.58000183105469,1.7169776011976738,85.77999877929688,4.200005086275956,86.31999969482422,0.01292401419176481
5092,2018-05-28,86.66000366210938,87.12000274658203,86.27999877929688,86.9000015258789,316717.0,0.0,1.4705987950049928,-0.3529378765609398,59.120893124830225,60.389485553849724,-0.34491166667854145,-1.2665033171016802,-3.3081091465491,-0.25021524547200613,12.21199079891159,0.8400039672851562,1.4653668690806114,1.0530025482177763,-1.2976933162285178,3.4036984126640704,-0.12234538400537076,2.2283504804409233,-1.8710487739721486,73.50444070581791,9.73651351823942,1.1753479322231482,5,0.05999755859375,-2.170001983642578,-3.785003662109375,-2.6300048828125,-0.7400054931640625,0,-0.008539181420408992,-1.5483630815044516,86.66000366210938,-4.999968211078439,85.58000183105469,1.7169776011976738,85.77999877929688,-0.008539181420408992
5093,2018-05-29,86.23999786376953,87.04000091552734,85.87999725341797,86.41999816894531,655711.0,-0.004846593360155693,-1.5777815453736277,0.7500079473567092,57.11249696282498,59.281249257086614,0.22757534524987477,-0.7295340395196774,-2.819342994598486,0.13191571766307675,13.091735658269155,1.160003662109375,1.6129330817198024,0.534996795654294,-1.7451270395156513,2.8151206308242394,-0.6050651219306786,1.6750587132392667,-1.2283802689205316,55.55544687455169,-9.223705534606793,1.1400619175849698,5,0.48000335693359375,-1.7499961853027344,-3.3649978637695312,-2.2099990844726562,-3.8600006103515625,1,-0.0006957045463814593,1.4705987950049928,86.66000366210938,-1.5483630815044516,86.66000366210938,-4.999968211078439,85.58000183105469,-0.0006957045463814593
5094,2018-05-30,87.30000305175781,87.63999938964844,86.36000061035156,86.36000061035156,652932.0,0.01229134061045234,-1.723394584767223,-5.222226931717035,59.35612323062068,58.180296261599395,-0.5973938555740119,-1.8347786442127614,-3.787181311829812,-0.9886064451154652,13.645082908212967,1.4000015258789062,1.483640227957153,1.5640018463134737,-0.787672584603655,3.9156762772306024,0.3881646308549165,2.739839061772031,-2.0790825125997543,85.59337923900043,23.772267735658943,1.175837215458561,5,-0.8800010681152344,-2.8100013732910156,-4.575002670288086,-3.2700042724609375,-4.6399993896484375,2,-0.00549832004758366,-1.5777815453736277,86.23999786376953,1.4705987950049928,86.66000366210938,-1.5483630815044516,86.66000366210938,-0.00549832004758366
5095,2018-05-31,85.41999816894531,87.68000030517578,85.18000030517578,87.58000183105469,1110013.0,-0.02153499217746757,1.1186435198655158,-2.297870268164405,52.02821121949676,57.416510111427684,0.8937549771711275,0.22366164292566282,-1.828507612198905,0.8107126710185781,14.357762374738881,2.5,1.4288612352911372,-0.42200279235839844,-2.4847205671378134,1.6407149824210165,-1.453361679748113,0.6093560950313162,3.0800018310546875,9.59991455078125,-49.73221917551253,1.0313588873897086,5,0.8900032043457031,-0.9299964904785156,-2.694997787475586,-1.3899993896484375,-1.220001220703125,3,0.004214476914873533,-1.723394584767223,87.30000305175781,-1.5777815453736277,86.23999786376953,1.4705987950049928,86.66000366210938,0.004214476914873533
5096,2018-06-01,84.87999725341797,85.72000122070312,84.69999694824219,85.69999694824219,591650.0,-0.006321715372310299,1.3720802320733125,0.3796288447138276,46.7022976547466,56.18657971408449,1.3114325476047668,0.8829654692238478,-1.231254367837039,1.250101454325474,14.984391684856602,1.0200042724609375,1.2570797496452855,-1.0090034484863253,-2.9270065322509424,0.9089996352782919,-1.968004990368641,-0.050001906604009605,3.553602752685549,6.040271892881374,-48.17984411051939,0.959001541882311,6,1.3100013732910156,-0.3699989318847656,-2.309995651245117,-0.8499984741210938,-1.5799942016601562,4,0.01767200811189462,1.1186435198655158,85.41999816894531,-1.723394584767223,87.30000305175781,-1.5777815453736277,86.23999786376953,0.01767200811189462
5097,2018-06-04,85.27999877929688,86.19999694824219,84.72000122070312,85.62000274658203,440673.0,0.004712553473401604,-1.0273926789120267,0.41463913880851144,49.38704367322179,56.28028601963767,0.797801043061952,0.5638534630682273,-1.5778465679184137,0.7677174900109804,15.502691554108983,1.4799957275390625,0.7873217050429133,-0.6420017242431584,-2.489488949883082,1.2054855013967654,-1.5657453370631202,0.2817418885768035,3.004257104492183,19.463126768135794,-31.234403044376855,0.9237436128199616,6,0.9099998474121094,0.6200027465820312,-2.7099971771240234,-1.25,-1.9199981689453125,0,0.004924931695089008,1.3720802320733125,84.87999725341797,1.1186435198655158,85.41999816894531,-1.723394584767223,87.30000305175781,0.004924931695089008
5098,2018-06-05,86.5,87.41999816894531,84.9800033569336,85.0999984741211,672510.0,0.014305830653920104,-1.9756183794898514,-4.11760350050488,54.358149384782706,55.31728241804756,-0.4402823916888394,-0.5670843490496225,-2.7014361256284047,-0.5159538060001125,16.250362822268645,2.4399948120117188,0.6312997487841727,0.5029994964599638,-1.3083240365963889,2.3143230295163164,-0.40266227006820543,1.408661262988133,1.6408855263671853,60.402718928813734,10.824708965261479,0.9056617665281738,6,-0.3100013732910156,-0.5999984741210938,-3.9299983978271484,-2.470001220703125,-4.120002746582031,1,-0.006705223480401035,-1.0273926789120267,85.27999877929688,1.3720802320733125,84.87999725341797,1.1186435198655158,85.41999816894531,-0.006705223480401035
5099,2018-06-06,86.81999969482422,87.81999969482422,86.0,86.19999694824219,653600.0,0.003699418437274282,-2.5686385973835577,0.4428586220238582,41.46342976279917,53.3653488558809,-0.6674313669375351,-0.7756345855165421,-2.8993303337848175,-0.8849968382442341,17.16627674001017,1.8199996948242188,0.5004905185164574,0.7269992828369141,-1.0425586598853727,2.496557225559201,-0.1577796885242293,1.6117782541980574,1.183250288417966,67.94874616390956,23.726432307263693,0.8847789713611467,6,-0.5600013732910156,-0.9199981689453125,-4.249998092651367,-2.7900009155273438,-2.720001220703125,2,-0.051140318555782494,-1.9756183794898514,86.5,-1.0273926789120267,85.27999877929688,1.3720802320733125,84.87999725341797,-0.051140318555782494
5100,2018-06-07,86.62000274658203,87.0999984741211,86.18000030517578,86.95999908447266,434720.0,-0.0023035815358809497,1.9677594014569797,-0.5483787608441518,50.49505978864356,52.22485608910738,-0.3401685139146622,-0.5087881254721935,-2.522229962779292,-0.7258044215042077,17.78519249312645,0.9199981689453125,0.540916252650959,0.4680023193359375,-1.288522228272626,2.224526866944501,-0.4102599544683443,1.3462645931402193,1.2511171152601577,61.53859320935579,16.688455865804798,0.8782622738042812,6,-0.3600044250488281,-0.720001220703125,-3.3400020599365234,-2.5900039672851562,-2.0800018310546875,3,-0.04571691247872789,-2.5686385973835577,86.81999969482422,-1.9756183794898514,86.5,-1.0273926789120267,85.27999877929688,-0.04571691247872789
5101,2018-06-08,86.68000030517578,87.12000274658203,84.83999633789062,85.36000061035156,535581.0,0.0006926524669974565,1.0727287859924608,-3.882393860515214,50.85994556333697,51.30697302671925,-0.4436899932184417,-0.45673772665233514,-2.4671854715715256,-0.8321007782986385,18.066593767855355,2.2800064086914062,0.44836665983677904,0.44199981689453693,-1.2354383470063794,2.1194379807954533,-0.39671926505592126,1.2807188988449951,1.1399993896484375,63.22580803941692,17.627949966898775,0.8387190819504571,6,-0.4200019836425781,-0.7400016784667969,-3.3999996185302734,-2.6500015258789062,-1.5800018310546875,4,-0.028611021552863436,1.9677594014569797,86.62000274658203,-2.5686385973835577,86.81999969482422,-1.9756183794898514,86.5,-0.028611021552863436
5102,2018-06-11,86.30000305175781,87.86000061035156,85.95999908447266,87.22000122070312,592475.0,-0.004383909230273542,-1.3749928474699118,-0.6969684709418259,49.87953844980095,50.50331096971658,-0.13424656657018375,-0.02443742167253049,-1.995466997766215,-0.5065107952079444,18.246346998485464,1.9000015258789062,0.4154160869318275,0.028002548217770595,-1.6240677547663012,1.6800728512018424,-0.7980326032742653,0.8540376997098065,-1.600006103515625,48.344524780339434,1.7200879872108956,0.8260351514920348,6,-0.0200042724609375,-0.0800018310546875,-2.855001449584961,-2.2700042724609375,-0.3800048828125,0,-0.03476245531765243,1.0727287859924608,86.68000030517578,1.9677594014569797,86.62000274658203,-2.5686385973835577,86.81999969482422,-0.03476245531765243
5103,2018-06-12,86.41999816894531,87.05999755859375,85.66000366210938,86.76000213623047,453009.0,0.0013904416331889102,1.9787268580518964,0.369570265204916,54.060907316468644,49.914953645921905,-0.25258557201686926,-0.06922288690959988,-2.0481800797709866,-0.686515953609927,18.432486571730443,1.399993896484375,0.27745814102732425,0.09799766540527344,-1.5053109327471077,1.7013062635576546,-0.7036566336709171,0.899651964481464,-1.6568011474609392,52.31786741040527,2.6655586723677516,0.801654299076192,6,-0.1399993896484375,-0.05999755859375,-2.839996337890625,-2.3899993896484375,-0.8199996948242188,1,-0.03540844276126531,-1.3749928474699118,86.30000305175781,1.0727287859924608,86.68000030517578,1.9677594014569797,86.62000274658203,-0.03540844276126531
5104,2018-06-13,86.91999816894531,87.4000015258789,86.13999938964844,86.54000091552734,536436.0,0.0057856978777357515,-1.1355962887531115,-1.11762593963873,58.190678716994505,50.59967225675499,-0.9076020029628751,-0.47380192965749757,-2.456292284181103,-1.2646656838807786,18.6536868375791,1.2600021362304688,0.16824390282090462,0.5219978332519588,-1.0408836009548708,2.0848792674587884,-0.25944288385144887,1.3034385503553665,-2.0948650756836003,68.87413537861448,15.028566654585426,0.7814407171034132,6,-0.6399993896484375,-0.55999755859375,-3.339996337890625,-2.8899993896484375,-1.220001220703125,2,-0.05223194904701911,1.9787268580518964,86.41999816894531,-1.3749928474699118,86.30000305175781,1.0727287859924608,86.68000030517578,-0.05223194904701911
5105,2018-06-14,88.4800033569336,88.4800033569336,85.95999908447266,86.5199966430664,822952.0,0.01794759803096313,1.571424122817261,5.1579496857871385,60.50806767775101,52.133646703755474,-2.221514009979245,-2.145376602116116,-3.8547413247002282,-2.882407694253203,17.74155054523283,2.5200042724609375,0.1472848739617092,2.083002853393552,0.5257680375122362,3.6402376692748675,1.304385445452894,2.8616202613342097,-3.594172913330084,100.0,46.631830785815865,0.7786174079406587,6,-1.8800010681152344,-1.9600028991699219,-4.890003204345703,-4.450004577636719,-3.9000015258789062,3,-0.049502765784753655,-1.1355962887531115,86.91999816894531,1.9787268580518964,86.41999816894531,-1.3749928474699118,86.30000305175781,-0.049502765784753655
5106,2018-06-15,87.76000213623047,89.23999786376953,87.63999938964844,88.63999938964844,1496116.0,-0.008137445675703625,-1.8571331257961459,-0.44897665257569036,55.86352349045148,52.85325557233655,-1.1734194515540253,-1.4011260785459285,-3.053011462943431,-2.252379617006227,16.918913519914103,1.5999984741210938,-0.005190836398412557,1.3020015716552678,-0.37015810813980465,2.97416125145034,0.46592173175773155,2.138081411552804,-2.7304047760937493,58.65927026214898,7.514415846566877,0.8360798398975394,6,-0.7200050354003906,-0.7900047302246094,-3.4750003814697266,-3.7300033569335938,-3.8800048828125,4,-0.03669098840385954,1.571424122817261,88.4800033569336,-1.1355962887531115,86.91999816894531,1.9787268580518964,86.41999816894531,-0.03669098840385954
5107,2018-06-18,86.27999877929688,87.87999725341797,86.0999984741211,87.87999725341797,551758.0,-0.016864212863579642,1.2250005960470163,1.8181857589970782,50.19157508113532,52.39030287193129,0.5178039392501432,0.061555836071420345,-1.4971206910260833,-0.8555825378751081,15.641830403111218,1.779998779296875,0.03316997594133397,-0.16500167846679403,-1.8385193098706196,1.5085159529370316,-1.0017604941687068,0.6717571372351188,-0.9977773889421826,17.318327412373705,-31.894324480728883,0.8367588157019155,6,0.7599983215332031,0.6899986267089844,-1.9949970245361328,-2.25,-1.1199951171875,0,-0.013676406141291286,-1.8571331257961459,87.76000213623047,1.571424122817261,88.4800033569336,-1.1355962887531115,86.91999816894531,-0.013676406141291286
5108,2018-06-19,86.45999908447266,86.69999694824219,85.05999755859375,85.41999816894531,609088.0,0.002086234442773005,1.1578986994865206,-0.6500011920940324,45.606676195424114,52.85066358666738,0.37049421902386825,-0.11322331084625148,-1.6078934527546096,-1.1134776717075852,15.025047386683305,1.6399993896484375,0.203363029227404,0.007998657226565342,-1.6644883515534588,1.6804856660065894,-0.8282448471634467,0.8442421616165774,2.779998779296875,33.492857025521964,-10.658609480698821,0.8362435043900095,6,0.5799980163574219,0.5099983215332031,-2.174997329711914,-2.8499984741210938,-2.5400009155273438,1,-0.006245673389375761,1.2250005960470163,86.27999877929688,-1.8571331257961459,87.76000213623047,1.571424122817261,88.4800033569336,-0.006245673389375761
5109,2018-06-20,86.76000213623047,87.26000213623047,86.30000305175781,86.81999969482422,504320.0,0.00346984796361971,1.0425459385754172,-0.057689909401019694,58.39601130067737,53.728547088004476,0.06826421657990522,-0.3542026835304455,-1.8434270521244827,-1.5130951746458834,14.809120999229602,0.9599990844726562,0.33017600837797545,0.25900154113769247,-1.3878147994333432,1.9058178817087281,-0.5644066291478254,1.0824097114232103,2.396395721435553,40.66996300291487,-7.527682678491004,0.8234081702855199,6,0.2799949645996094,0.20999526977539062,-2.5600013732910156,-3.1500015258789062,-0.660003662109375,2,-0.01337025857016394,1.1578986994865206,86.45999908447266,1.2250005960470163,86.27999877929688,-1.8571331257961459,87.76000213623047,-0.01337025857016394
5110,2018-06-21,86.76000213623047,87.81999969482422,86.58000183105469,87.26000213623047,413652.0,0.0,-1.8837139156508933,8.333672431332655,62.63443727081061,55.036823944390434,0.10081313784760937,-0.27538655167469983,-1.729271497637967,-1.6181917135603499,14.501540380453227,1.2399978637695312,0.29673859655413537,0.2000015258789034,-1.3915050309412464,1.7915080826990533,-0.5957517525311715,0.9957548042889783,2.3144677154541142,40.66996300291487,-12.32906092362883,0.7957532784100765,6,0.3899955749511719,0.20999526977539062,-2.6500015258789062,-3.5700035095214844,-0.160003662109375,3,-0.012217671298853428,1.0425459385754172,86.76000213623047,1.1578986994865206,86.45999908447266,1.2250005960470163,86.27999877929688,-0.012217671298853428
5111,2018-06-22,87.77999877929688,87.77999877929688,86.4000015258789,86.66000366210938,390332.0,0.011756530866202652,1.464291553133515,-2.239990234375,65.5086895611677,56.77339629009786,-0.834495725373543,-1.2724109558443217,-2.6421833958957848,-2.7473623117636805,13.825887891849797,1.3799972534179688,0.4402832507684309,1.1639984130859347,-0.5185383803273709,2.84653520649924,0.3227300163792819,2.0052668097925874,1.2141816265258853,96.45395443465368,37.59302205318116,0.8412683967066503,6,-0.6300010681152344,-0.8100013732910156,-2.424997329711914,-3.8899993896484375,-2.4000015258789062,4,-0.03645473903785146,-1.8837139156508933,86.76000213623047,1.0425459385754172,86.76000213623047,1.1578986994865206,86.45999908447266,-0.03645473903785146
5112,2018-06-25,85.91999816894531,88.08000183105469,85.91999816894531,87.37999725341797,505000.0,-0.02118934422667418,-1.9589109816319599,-1.3035762942779292,46.66665497410389,55.951812696501776,1.079447988676847,0.5579121988484417,-0.6990168441485025,-1.0094178148558939,12.997381654637325,2.160003662109375,0.44915773149406846,-0.6590019226074162,-2.369773995321836,1.0517701501070036,-1.5143879589646332,0.1963841137498008,2.995498579932871,28.476801115607902,-28.942024823611927,0.8553860363572131,6,1.2299995422363281,1.0499992370605469,-0.4949970245361328,-2.029998779296875,-2.3799972534179688,0,-0.02374302792134686,1.464291553133515,87.77999877929688,-1.8837139156508933,86.76000213623047,1.0425459385754172,86.76000213623047,-0.02374302792134686
5113,2018-06-26,86.18000030517578,86.62000274658203,85.69999694824219,86.4000015258789,463638.0,0.0030260956910082015,1.7878808896287048,0.15068586209599458,46.29629956678458,54.63021501314512,0.8737010012411162,0.3090287973064392,-0.8620905113376125,-1.34713393797918,12.41264343283698,0.9200057983398438,0.45601570096874866,-0.3959999084472656,-2.1094831866012385,1.3174833697067072,-1.252741547524252,0.4607417306297208,2.658386459896718,20.16816689747141,-34.434930713718025,0.856741639076989,6,0.9699974060058594,0.7899971008300781,-0.7549991607666016,-2.2900009155273438,-1.3400039672851562,1,-0.011835653741638974,-1.9589109816319599,85.91999816894531,1.464291553133515,87.77999877929688,-1.8837139156508933,86.76000213623047,-0.011835653741638974
5114,2018-06-27,86.81999969482422,87.41999816894531,85.83999633789062,86.16000366210938,538304.0,0.007426309902321959,-1.4307520760585697,-2.99996532112637,51.10130455898243,53.58501911105972,0.24364721678823287,-0.3887041166833569,-1.4679392484124492,-2.0194421647800453,11.61872374506823,1.5800018310546875,0.5199234568553237,0.26799964904785156,-1.4159777206278221,1.9519770187235252,-0.5739890357899924,1.1099883338856955,1.9428192861187057,47.0588423860081,-6.391556366273996,0.841988684837837,6,0.3299980163574219,0.14999771118164062,-1.3149986267089844,-2.9300003051757812,-1.5800018310546875,2,-0.033402459526290396,1.7878808896287048,86.18000030517578,-1.9589109816319599,85.91999816894531,1.464291553133515,87.77999877929688,-0.033402459526290396
5115,2018-06-28,85.77999877929688,87.26000213623047,85.18000030517578,86.22000122070312,648348.0,-0.011978817313787027,-1.5365885428781436,-0.6666743731721132,45.52683368914404,52.43649802202557,0.9614859006470482,0.7163791255134839,-0.40774731609886317,-1.01684824555484,11.578081401292053,2.0800018310546875,0.5125693608258075,-0.790001296997076,-2.4301573644638523,0.8501547704697003,-1.610079330730457,0.030076736736305065,2.9087637731990696,20.689591669757885,-30.222047915711602,0.8200780337333852,6,0.7900009155273438,1.1899986267089844,-0.2299976348876953,-1.8899993896484375,0.220001220703125,3,0.003730469799230862,-1.4307520760585697,86.81999969482422,1.7878808896287048,86.18000030517578,-1.9589109816319599,85.91999816894531,0.003730469799230862
5116,2018-06-29,86.37999725341797,86.76000213623047,85.12000274658203,86.36000061035156,617755.0,0.006994619755880782,3.205092089947866,-0.04544666389235678,50.38907661376808,52.458442636762534,0.16220523806002518,0.2471924551389577,-0.9853246291507958,-1.6156974276811695,11.877397511097303,1.6399993896484375,0.43715770025222866,-0.2650028228759709,-1.7047047787426663,1.1746991329907246,-0.9848538008093186,0.45484815505737686,2.2361899991999366,42.56739515378648,-8.310861097278547,0.7198509779333483,6,0.19000244140625,0.5900001525878906,-0.7749958038330078,-2.4899978637695312,-0.5,4,0.0025469000659690266,-1.5365885428781436,85.77999877929688,-1.4307520760585697,86.81999969482422,1.7878808896287048,86.18000030517578,0.0025469000659690266
5117,2018-07-02,85.69999694824219,86.0999984741211,84.94000244140625,85.04000091552734,387409.0,-0.007872196420437794,-1.6976872100141056,33.00534147272034,46.67896471197659,52.577585805268356,0.8395698978674915,1.0121655428442153,-0.28518436465743946,-0.9729794309864985,11.833241923548776,1.4399948120117188,0.1845109417755708,-0.9660030364990178,-2.332250731259222,0.4002446582611867,-1.64912688387912,-0.2828791891189155,2.8450665104952293,30.644992585938507,-19.222869694295913,0.6831238473800997,7,0.8100051879882812,1.2700004577636719,-0.09499549865722656,-1.80999755859375,-0.4199981689453125,0,-0.0037339522312641593,3.205092089947866,86.37999725341797,-1.5365885428781436,85.77999877929688,-1.4307520760585697,86.81999969482422,-0.0037339522312641593
5118,2018-07-03,85.91999816894531,87.0199966430664,85.9000015258789,86.19999694824219,469545.0,0.002567108851077249,-6.000143054694578,-0.4242431248338285,45.26515726214886,51.11860202320963,0.5977767381722714,0.7868250342652914,-0.36730702989783026,-1.1884861775973832,11.275322673835763,1.3199996948242188,0.015167663678482768,-0.7170017242431612,-2.1221537657909977,0.6881503173046752,-1.4195777450170795,-0.01442570346924299,2.4808628490988553,39.51602483249143,-7.619361604797199,0.7025760207739191,7,0.5900039672851562,1.0499992370605469,-0.31499671936035156,-2.029998779296875,-1.55999755859375,1,-0.027700154843324776,-1.6976872100141056,85.69999694824219,3.205092089947866,86.37999725341797,-1.5365885428781436,85.77999877929688,-0.027700154843324776
5119,2018-07-04,82.37999725341797,84.9800033569336,82.0999984741211,84.76000213623047,1222057.0,-0.04120112885205851,1.042551349479471,8.500054495912806,25.677823178255153,47.01231156848125,3.8567098395727584,4.192066349678868,3.2252127430085267,2.34664686356075,10.742182888829404,3.8199996948242188,-0.07745046979010795,-4.0350025177001925,-6.396159669249926,-1.6738453661504593,-5.215581093475052,-2.854423941925333,5.882429421560687,5.426329080983895,-33.57531495977536,1.1805785757748648,7,2.710002899169922,3.2900009155273438,3.225004196166992,1.5100021362304688,2.0600051879882812,2,0.029861606779436833,-6.000143054694578,85.91999816894531,-1.6976872100141056,85.69999694824219,3.205092089947866,86.37999725341797,0.029861606779436833
5120,2018-07-05,82.66000366210938,83.0199966430664,81.94000244140625,82.19999694824219,620135.0,0.0033989611316693757,-1.2040794083300896,-0.19327973534389906,28.925650058355345,42.94752940150211,3.27875318140552,3.7947333326428776,3.0575109793414583,2.045787545254086,10.206042479762143,1.0799942016601562,-0.13475491647093918,-3.5569961547851534,-6.450016416662805,-0.6639758929075015,-5.0035062857239865,-2.1104860238463203,5.232677320817828,14.17326855349218,-21.418900521150512,1.4465101309388262,7,2.3499984741210938,2.9299964904785156,2.7949981689453125,1.2299957275390625,0.9799957275390625,3,0.031212123002152703,1.042551349479471,82.37999725341797,-6.000143054694578,85.91999816894531,-1.6976872100141056,85.69999694824219,0.031212123002152703
5121,2018-07-06,84.19999694824219,84.19999694824219,82.68000030517578,83.30000305175781,720160.0,0.018630452672466102,2.3777932250517106,1.9564799150827612,41.44736346775954,42.3676081230194,1.3159147459748368,2.17071160643286,1.579109099272543,0.4975167140644885,10.434444676294424,1.5399932861328125,-0.3270857905607869,-1.893002700805667,-4.91230376690298,1.126298365291646,-3.4026532338543234,-0.3833521677570104,3.2164697513633342,44.488131622224394,6.312447866883652,1.5096505330486538,7,0.48000335693359375,1.3900032043457031,1.2000045776367188,-0.30999755859375,-0.1199951171875,4,0.021377709227997643,-1.2040794083300896,82.66000366210938,1.042551349479471,82.37999725341797,-6.000143054694578,85.91999816894531,0.021377709227997643
5122,2018-07-09,83.30000305175781,84.62000274658203,82.94000244140625,84.37999725341797,481253.0,-0.010688764003609186,1.153839382216723,-1.2000016954325048,37.73293203973209,41.41612284223579,2.0173217014546907,2.987605346465017,2.511518921811728,1.3663517703864727,10.136032214386834,1.6800003051757812,-0.5947339156260227,-2.642996597290036,-5.907150537496577,0.6211573429165043,-4.2750735673933065,-1.010919627186766,3.678346507191762,26.771696115462305,-11.500777555517196,1.6320769701032707,7,1.3799972534179688,2.289997100830078,2.0499954223632812,0.589996337890625,1.2599945068359375,0,0.030972318212966865,2.3777932250517106,84.19999694824219,-1.2040794083300896,82.66000366210938,1.042551349479471,82.37999725341797,0.030972318212966865
5123,2018-07-10,83.36000061035156,83.9000015258789,82.33999633789062,83.62000274658203,660832.0,0.0007202587802603855,2.8048921184603506,0.24074401124635306,36.55061810811414,39.79937990325042,1.6933096745499086,2.831793757809905,2.4724075946883772,1.2729925327316636,10.159491734646549,1.5600051879882812,-1.0061376951775003,-2.4299991607665987,-5.881497894985046,1.0214995734518482,-4.155748527875815,-0.7042497936573824,3.215281179194548,46.710452016393155,8.380152823281982,1.7257493671092208,7,1.2400016784667969,2.229999542236328,2.684999465942383,0.529998779296875,0.6800003051757812,1,0.023032607424272156,1.153839382216723,83.30000305175781,2.3777932250517106,84.19999694824219,-1.2040794083300896,82.66000366210938,0.023032607424272156
5124,2018-07-11,82.37999725341797,83.04000091552734,82.0199966430664,82.54000091552734,546546.0,-0.01175627818807734,-1.3181786655569427,0.6153936441797001,33.920681156172975,38.50980739958697,2.209631691730621,3.640903346501716,3.3849690274815885,2.1880494309453695,10.032063811925806,1.3400039672851562,-1.1386080607432802,-3.183002471923828,-6.907929798928379,0.5419248550807225,-5.0454661354261106,-1.3205388084215457,3.8244621882769536,16.417714996598086,-20.723671670855204,1.8624636635022755,7,2.1000022888183594,3.210002899169922,3.6650028228759766,1.5100021362304688,2.5400009155273438,2,0.024035001492445973,2.8048921184603506,83.36000061035156,1.153839382216723,83.30000305175781,2.3777932250517106,84.19999694824219,0.024035001492445973
5125,2018-07-12,84.0999984741211,84.5199966430664,83.0,83.0,805787.0,0.020878869604863404,-1.7636340937307098,-6.87483311081442,37.15083664943837,37.03889184799478,0.2528511621302272,1.6611041079309814,1.7250860254900005,0.43575614795202,8.951188983207311,2.1399993896484375,-1.2618669309921415,-1.2440010070800724,-4.755752328905899,2.2677503147457543,-2.9998766679929787,0.5118746538328338,1.7633044075507343,79.99988262497506,48.28077026343392,1.755875660912911,7,0.3800010681152344,1.4900016784667969,1.980001449584961,-0.20999908447265625,0.9199981689453125,3,0.004042853429893745,-1.3181786655569427,82.37999725341797,2.8048921184603506,83.36000061035156,1.153839382216723,83.30000305175781,0.004042853429893745
5126,2018-07-13,84.54000091552734,84.87999725341797,84.0999984741211,84.0999984741211,417014.0,0.005231895949934451,-2.5454293244555415,0.40000277432913256,44.65117406905133,36.813581776558635,-0.5314951467905331,1.0197832266340185,1.3309219272176875,-0.03941708112546394,7.401464288726764,0.779998779296875,-1.4946157369751205,-0.642998504638669,-3.979236911700113,2.693239902422775,-2.311117708169391,1.025120698892053,1.0094379309232409,88.11201869468023,53.67018504689237,1.6681192035307189,7,-0.060001373291015625,1.0499992370605469,1.539999008178711,-0.6500015258789062,0.9599990844726562,4,-0.010645866053138442,-1.7636340937307098,84.0999984741211,-1.3181786655569427,82.37999725341797,2.8048921184603506,83.36000061035156,-0.010645866053138442
5127,2018-07-16,85.0999984741211,85.36000061035156,84.54000091552734,84.58000183105469,370631.0,0.006624054323743245,-1.7333392673219485,1.1818039950062422,45.90908302748316,36.88512908381801,-1.3248779916314533,0.38667537186400125,0.8022932234668474,-0.6399891152437647,7.038510858308874,0.8199996948242188,-1.5859815372664627,-0.02400093078612997,-3.3200487521583995,3.2720468905861395,-1.6720248414722647,1.6240229799000048,-3.1599960327148438,92.21551414976895,53.65617079384394,1.6480239106861372,7,-1.4499969482421875,0.4900016784667969,1.0,-1.2099990844726562,0.5400009155273438,0,-0.011985859710404001,-2.5454293244555415,84.54000091552734,-1.7636340937307098,84.0999984741211,-1.3181786655569427,82.37999725341797,-0.011985859710404001
5128,2018-07-17,85.91999816894531,86.18000030517578,84.86000061035156,84.87999725341797,481622.0,0.009635719265889131,-1.4444570031859958,2.000014672007277,46.63676490797111,39.21390038711978,-2.3969417147331313,-0.5015698653641181,0.011587287941949853,-1.5029131206860598,7.498267132936009,1.3199996948242188,-1.7782721545859346,0.8229988098144503,-2.435603158184904,4.081600777813804,-0.8063021741852339,2.4522997938141344,-3.911595764160154,93.74995415031361,53.941460568373344,1.6293009839996784,7,-1.8599967956542969,-0.3299980163574219,0.3300018310546875,-1.6999969482421875,1.0999984741210938,1,-0.01582868528089798,-1.7333392673219485,85.0999984741211,-2.5454293244555415,84.54000091552734,-1.7636340937307098,84.0999984741211,-0.01582868528089798
5129,2018-07-18,85.5999984741211,86.45999908447266,85.26000213623047,86.19999694824219,449408.0,-0.003724391313358777,1.1428464383757604,-0.5769211018596633,49.28909809801425,41.47650572485966,-1.7569084342661796,-0.2876801125358668,0.36099003443085564,-1.232285787950957,7.706721098637355,1.1999969482421875,-1.893384237859408,0.5609992980957088,-2.6131715155025006,3.735170111693918,-1.026086108703396,2.1480847048948135,-3.4247321533203063,75.14448445345076,31.557787154940726,1.5870854067991016,7,-1.3600006103515625,-0.009998321533203125,0.720001220703125,-1.1099967956542969,1.5,2,-0.01822427086917966,-1.4444570031859958,85.91999816894531,-1.7333392673219485,85.0999984741211,-2.5454293244555415,84.54000091552734,-0.01822427086917966
5130,2018-07-19,85.69999694824219,85.77999877929688,84.86000061035156,85.63999938964844,395796.0,0.0011682064942013515,7.363573311138854,-0.09999618529303307,47.20394520135397,42.11612591748126,-1.542550695597427,-0.4966255136571789,0.27475432330268745,-1.3876438485432345,7.514167174684242,0.9199981689453125,-2.0189682166789993,0.7139980316162138,-2.373390508777433,3.8013865720098607,-0.8296962385806097,2.2576923018130373,-3.267646661621086,67.79652797982737,23.086138849057413,1.543694270196824,7,-1.4599990844726562,-0.10999679565429688,0.6200027465820312,-1.2099952697753906,1.1399993896484375,3,-0.009101502999678601,1.1428464383757604,85.5999984741211,-1.4444570031859958,85.91999816894531,-1.7333392673219485,85.0999984741211,-0.009101502999678601
5131,2018-07-20,84.58000183105469,85.9000015258789,84.12000274658203,85.66000366210938,693706.0,-0.013068788297202816,1.282053288469815,-18.000762970498474,45.555571702434015,42.98530810222592,-0.4056406411022948,0.39140963421303354,1.4112558310755503,-0.3007035610753235,7.267642249452087,1.779998779296875,-1.5834641465910408,-0.24599723815917685,-3.041604596117324,2.5496101197989702,-1.6438009171382504,1.1518064408198967,-1.9059926165624859,19.65811129804244,-25.72307613421332,1.3978036789790722,7,-0.34000396728515625,1.0099983215332031,1.9799995422363281,-0.09000015258789062,3.1599960327148438,4,0.0052021140043314595,7.363573311138854,85.69999694824219,1.1428464383757604,85.5999984741211,-1.4444570031859958,85.91999816894531,0.0052021140043314595
5132,2018-07-23,83.87999725341797,84.22000122070312,83.69999694824219,84.05999755859375,362870.0,-0.008276242166971759,1.079985351786014,0.16666666666666666,42.20182790574777,43.613220301963,0.43056683212770963,0.9810449857629209,2.0986958649791063,0.35194056096882775,7.289139039511043,0.8800048828125,-1.220848088178542,-0.8440017700195312,-3.6203398577621613,1.9323363177230988,-2.2321708138908463,0.5441672738517838,-0.9788286467269387,6.521745139720089,-37.96545516569431,1.3881690438713175,7,0.3600006103515625,1.1300048828125,3.125,0.9800033569335938,5.2400054931640625,0,0.019313338097612043,1.282053288469815,84.58000183105469,7.363573311138854,85.69999694824219,1.1428464383757604,85.5999984741211,0.019313338097612043
5133,2018-07-24,85.16000366210938,85.69999694824219,83.72000122070312,84.08000183105469,516889.0,0.015259971990989163,-1.1999915229093374,-6.0,62.84661038401522,46.82721243838991,-0.6339213480403032,-0.3997926561723659,0.8271873769762976,-0.9304621710875978,7.725336771877041,1.9799957275390625,-1.1142696175889029,0.48700447082519815,-2.213147308449294,3.18715625009969,-0.8630714188120407,1.837080360462437,-2.045305226751452,52.898753037243026,3.3272476871190264,1.350075889637244,7,-0.4300041198730469,-0.15000152587890625,1.8449935913085938,-0.3000030517578125,6.079994201660142,1,0.0056363986249172715,1.079985351786014,83.87999725341797,1.282053288469815,84.58000183105469,7.363573311138854,85.69999694824219,0.0056363986249172715
5134,2018-07-25,83.91999816894531,84.72000122070312,83.73999786376953,84.72000122070312,630661.0,-0.014560890557074768,1.4499990463293215,-0.7407423105723449,55.34802477675275,48.84912223031374,0.9471042412111501,0.6448754551922775,2.0621016775774166,0.33216580795151174,7.678826572972911,1.4200057983398438,-0.8924883869557618,-0.6080009460449247,-3.128163521533949,1.9121616294440997,-1.868082233789437,0.6520803416995875,-0.6045816946405012,10.000034678993892,-42.229486280335415,1.2600812877445113,7,1.1599998474121094,1.0900039672851562,3.0849990844726562,0.94000244140625,4.560005187988281,2,0.03693992542612157,-1.1999915229093374,85.16000366210938,1.079985351786014,83.87999725341797,1.282053288469815,84.58000183105469,0.03693992542612157
5135,2018-07-26,86.0999984741211,86.19999694824219,84.18000030517578,84.5199966430664,790951.0,0.025977125270988166,1.2696607060195106,-1.9749947548112685,57.6489558730032,50.2933202085306,-1.027403703619001,-1.5915201406815527,-0.19770050172805043,-1.8241215257441468,8.366584160843903,2.279998779296875,-0.5884617953375084,1.5559993743896428,-1.0014191850258385,4.113417933805124,0.27729009468190213,2.8347086540973834,-2.5959070432062106,96.00006103515625,41.02364166185836,1.2787092797077377,7,-1.0200004577636719,-1.089996337890625,0.904998779296875,-1.2399978637695312,1.160003662109375,3,0.011614402064136664,1.4499990463293215,83.91999816894531,-1.1999915229093374,85.16000366210938,1.079985351786014,83.87999725341797,0.011614402064136664
5136,2018-07-27,86.5999984741211,86.91999816894531,85.72000122070312,86.45999908447266,442966.0,0.005807201032068443,2.0769200672952777,0.08860710595188659,63.72708883031088,52.273098631067015,-1.3460105998051688,-2.18628509417249,-0.7101513781058628,-2.290234755465974,9.251131517944362,1.1999969482421875,-0.10626022916500233,2.044999313354495,-0.547324383071583,4.637323009780573,0.7488374651414631,3.341161161567527,-2.9185525839927493,90.06212504620284,30.21602188836375,1.2961618482130373,7,-1.2900009155273438,-1.589996337890625,0.45999908447265625,-1.7399978637695312,0.34000396728515625,4,0.0027713379676472805,1.2696607060195106,86.0999984741211,1.4499990463293215,83.91999816894531,-1.1999915229093374,85.16000366210938,0.0027713379676472805
5137,2018-07-30,85.37999725341797,86.4800033569336,85.37999725341797,86.19999694824219,482040.0,-0.014087774159346034,-1.6829427143907183,-5.85716621253406,57.663104164266805,53.49824743732209,-0.09176473577319655,-1.0450678184166833,0.4829657353454593,-1.0593834249778524,10.227717943510134,1.220001220703125,0.20453738256651377,0.8409980773925838,-1.72539021532819,3.4073863701133575,-0.44219606896780306,2.1241922237529707,-1.4394671809842663,51.874925494122984,-9.23483025792384,1.2831941463603882,7,-0.06999969482421875,-0.3699951171875,1.6800003051757812,-0.5199966430664062,1.6200027465820312,0,0.027641141792811297,2.0769200672952777,86.5999984741211,1.2696607060195106,86.0999984741211,1.4499990463293215,83.91999816894531,0.027641141792811297
5138,2018-07-31,83.54000091552734,85.9800033569336,82.94000244140625,85.9800033569336,950882.0,-0.021550672254407544,1.491801535883133,2.9756138408433275,54.1310646585359,54.036243721824505,1.5367290555291504,0.6403120537911349,2.281235137720529,0.7665032279989958,10.094465341792908,3.0400009155273438,0.3081209957622093,-0.8799983978271513,-3.3970048523506478,1.6370080566963452,-2.1385016250888924,0.37850482943458985,3.3799972534179688,15.075354728887833,-49.55248036638267,1.2585032272617453,7,1.3899993896484375,1.1399993896484375,3.5199966430664062,1.3199996948242188,2.4199981689453125,1,0.0667943711982597,-1.6829427143907183,85.37999725341797,2.0769200672952777,86.5999984741211,1.2696607060195106,86.0999984741211,0.0667943711982597
5139,2018-08-01,84.83999633789062,85.37999725341797,82.30000305175781,82.36000061035156,777131.0,0.015561352742595513,-1.3692346516582254,-1.0163906746379168,52.71658485515077,54.64875923891304,0.1314091351254092,-0.4911167376094454,0.9711670281186855,-0.5436985058342714,9.201250210219495,3.0799942016601562,0.3862829496899849,0.2969970703125,-2.0338029463445224,2.6277970869695224,-0.8684029380160183,1.4623970786410183,2.000401916503904,54.97826776230613,-7.38681669368151,1.1654000083285116,8,-0.2299957275390625,-0.15999603271484375,2.220001220703125,0.0200042724609375,0.9600067138671875,2,0.07543613628163914,1.491801535883133,83.54000091552734,-1.6829427143907183,85.37999725341797,2.0769200672952777,86.5999984741211,0.07543613628163914
5140,2018-08-02,85.23999786376953,85.5,82.77999877929688,82.77999877929688,674531.0,0.004714775378888758,-1.2113839292637012,0.991936823582253,52.57730800389672,55.42895216129778,-0.3807446242510366,-0.7250972712740236,0.5719806765265218,-0.9491292898644019,8.161924758513784,2.720001220703125,0.40056381195559254,0.5679988861083984,-1.604184226153393,2.74018199837019,-0.5180926700224973,1.6540904422392941,1.4187845825195353,63.63631859856792,4.340999166410931,1.0860915561308975,8,-0.6299972534179688,-0.6399955749511719,1.8199996948242188,-0.37999725341796875,1.1399993896484375,3,0.03801038918774058,-1.3692346516582254,84.83999633789062,1.491801535883133,83.54000091552734,-1.6829427143907183,85.37999725341797,0.03801038918774058
5141,2018-08-03,86.0,86.36000061035156,85.13999938964844,85.13999938964844,547329.0,0.008916027161862461,-1.837210127570483,0.34959387415216,53.265606340034985,56.65826087621858,-1.0260359563039572,-1.415928833038791,-0.21317520088194897,-1.6811362219990258,7.898633315645107,1.220001220703125,0.4096138350123084,1.2380008697509766,-1.0000011879085093,3.4760029274104625,0.11899984092123361,2.3570018985807195,0.48443127050781243,88.51666694044876,32.00640890167,1.1190010288297414,8,-1.3899993896484375,-1.5200004577636719,0.7699985504150391,-1.1399993896484375,0.279998779296875,4,0.014651187630586815,-1.2113839292637012,85.23999786376953,-1.3692346516582254,84.83999633789062,1.491801535883133,83.54000091552734,0.014651187630586815
5142,2018-08-06,85.87999725341797,86.94000244140625,85.23999786376953,86.0,478451.0,-0.0013953807742096425,-1.4285753211154162,-0.13953797838931176,49.847091412096084,55.213869879338674,-0.662128231139377,-1.151781412006514,-0.12023925353102527,-1.5188619991895536,7.988558089984934,1.7000045776367188,0.437763498031444,0.9889984130859375,-1.1908505200561734,3.1688473462280484,-0.10092605348512507,2.078922879657,-3.5799942016601562,77.15505759864776,24.30796645851511,1.089924466571057,8,-1.2599945068359375,-1.3999977111816406,0.8900012969970703,-1.0199966430664062,0.5200042724609375,0,0.012342864716918589,-1.837210127570483,86.0,-1.2113839292637012,85.23999786376953,-1.3692346516582254,84.83999633789062,0.012342864716918589
5143,2018-08-07,85.27999877929688,86.80000305175781,85.27999877929688,85.94000244140625,572878.0,-0.006986475236492984,-3.606047995561104,5.499904634751097,48.80239709032433,54.48657791417995,-0.04840917416869672,-0.42221339111809186,0.4587024416902068,-0.8799712735155367,7.766259058209263,1.5200042724609375,0.5661788092386502,0.2930000305175753,-1.768875316046291,2.3548753770814415,-0.7379376427643649,1.3239377037995155,-2.8871957397460903,64.2240543002496,13.610952124277745,1.030937673281935,8,-0.6599960327148438,-0.7999992370605469,1.460000991821289,-0.4199981689453125,2.4199981689453125,1,0.02016887013746871,-1.4285753211154162,85.87999725341797,-1.837210127570483,86.0,-1.2113839292637012,85.23999786376953,0.02016887013746871
5144,2018-08-08,84.36000061035156,85.19999694824219,83.9000015258789,84.69999694824219,473005.0,-0.010787971178637723,-1.0634937935210416,0.5151431081518473,45.275050817765184,53.11169957470907,1.0511016041602232,0.6890555967658258,1.3123468638518716,0.07875443767545676,7.209872868464894,1.3799972534179688,0.7941800544182911,-0.7259983062744197,-2.417740879807752,0.9657442672589127,-1.571869593041086,0.11987298049224648,-1.8762535827636668,37.98077981146609,-10.02669502922889,0.8458712867666632,8,0.26000213623046875,0.0800018310546875,2.3799991607666016,0.5,4.680000305175781,2,0.018966316530879324,-3.606047995561104,85.27999877929688,-1.4285753211154162,85.87999725341797,-1.837210127570483,86.0,0.018966316530879324
5145,2018-08-09,84.44000244140625,84.62000274658203,83.4800033569336,84.08000183105469,532751.0,0.0009483384361768099,2.1666596024244478,-1.0588367291984562,49.467278411043914,51.52727619479052,0.7944068482875366,0.6701932057386131,1.2261602928394666,0.041531906285626974,7.627173844859211,1.1399993896484375,0.6339888005826992,-0.6629966735839901,-2.319486359652089,0.9934930124841088,-1.4912415166180466,0.16524816945006648,-1.8671303055419912,27.745645621145336,-22.862703663268547,0.8282448430340513,8,0.18000030517578125,0.0,0.9399967193603516,0.4199981689453125,5.220001220703125,3,0.01610611761049241,-1.0634937935210416,84.36000061035156,-3.606047995561104,85.27999877929688,-1.4285753211154162,85.87999725341797,0.01610611761049241
5146,2018-08-10,83.63999938964844,84.4000015258789,83.5999984741211,83.80000305175781,611541.0,-0.009474218718941163,-5.666539513001462,-0.44445386343406945,49.09366455475554,50.575116238178154,1.263219513778651,1.4749338941955443,2.027963490250613,0.8717937191541836,8.10362358724784,0.8400039672851562,0.6402306724879026,-1.4179996490478572,-3.184155269935104,0.3481559718393896,-2.3010774594914807,-0.5349218386042338,-0.9797846476733412,4.624164018795658,-49.43091890250468,0.88307781044362,8,0.9800033569335938,0.8400001525878906,1.6600017547607422,1.220001220703125,5.099998474121094,4,0.032759419939793144,2.1666596024244478,84.44000244140625,-1.0634937935210416,84.36000061035156,-3.606047995561104,85.27999877929688,0.032759419939793144
5147,2018-08-13,84.08000183105469,84.63999938964844,83.16000366210938,83.16000366210938,446910.0,0.005260670069549445,-2.217388419882905,-5.749856952126645,45.64515712234217,49.632237623045526,0.6922138255839769,1.0061854480335626,1.5820159587824776,0.46012563116484273,8.42067437284638,1.4799957275390625,0.448542402040502,-0.9269973754882841,-2.746158367446455,0.8921636164698867,-1.8365778714673695,-0.01741687950919868,-1.3341913350909635,25.27467920905802,-27.731740697761985,0.9095804959790837,8,0.5400009155273438,0.3999977111816406,1.0549983978271484,0.779998779296875,4.019996643066406,0,0.026165519747046728,-5.666539513001462,83.63999938964844,2.1666596024244478,84.44000244140625,-1.0634937935210416,84.36000061035156,0.026165519747046728
5148,2018-08-14,84.55999755859375,84.9000015258789,84.13999938964844,84.16000366210938,497280.0,0.005708797776949881,-2.454535996670828,0.4347768397658103,52.74913841583873,49.635854685344185,0.41585157358967706,0.44172526264401313,1.0621998555001682,0.025274822381064155,8.242465540982163,0.8199996948242188,0.12332942953968029,-0.3790016174316406,-2.1556430485156,1.3976398136523187,-1.2673223329736203,0.509319098110339,-1.7303032237211795,68.62737764879239,9.760375147409967,0.8883207155419828,8,0.3000030517578125,-0.07999801635742188,0.5750026702880859,0.31999969482421875,3.160003662109375,1,0.021759744801437275,-2.217388419882905,84.08000183105469,-5.666539513001462,83.63999938964844,2.1666596024244478,84.44000244140625,0.021759744801437275
5149,2018-08-15,84.04000091552734,86.33999633789062,83.86000061035156,84.55999755859375,629243.0,-0.00614944013812313,-4.6363715179941565,-1.3000114442664226,39.6793665306422,48.20275007720478,0.9056765664647628,0.884191408515079,1.5251965815996442,0.5977506252855278,7.869950749893315,2.4799957275390625,-0.06315539266270775,-0.8209983825683622,-2.6123670660476535,0.970370300910929,-1.7166827243080007,0.0746859591712763,-1.1281004185240988,27.67293334101073,-25.402423790153495,0.8956843417396448,8,1.0100021362304688,0.4399986267089844,1.0550003051757812,1.5499992370605469,3.94000244140625,2,0.04355064246600482,-2.454535996670828,84.55999755859375,-2.217388419882905,84.08000183105469,-5.666539513001462,83.63999938964844,0.04355064246600482
5150,2018-08-16,84.91999816894531,85.27999877929688,84.08000183105469,84.5,424338.0,0.010471171392566925,1.1052589310810992,-0.8076940006162243,41.891884925675946,46.93900325338711,-0.02736380975620989,-0.06033075955366485,0.6036973272108952,-0.19697344429980035,7.747286439376833,1.2399978637695312,-0.03899913074262429,0.09799880981445597,-1.6498963011984955,1.8458939208274074,-0.7759487456920198,0.9719463653209317,-1.9275356330540063,55.34586668202146,6.662027327886484,0.8739475555064733,8,0.1300048828125,-0.29999542236328125,0.11500167846679688,0.6700019836425781,2.0,3,0.048516283978073504,-4.6363715179941565,84.04000091552734,-2.454535996670828,84.55999755859375,-2.217388419882905,84.08000183105469,0.048516283978073504
5151,2018-08-17,85.0199966430664,85.37999725341797,84.5,84.77999877929688,391337.0,0.0011775609547488575,-1.2000057220786404,0.5714259763851045,48.0519426903057,46.739542284299304,-0.3140171362173021,-0.13246747040570028,0.4605689652095464,-0.24314382552117308,8.122804529755157,0.8799972534179688,-0.07927400019548259,0.1759975433349581,-1.5701478424767714,1.9221429291466876,-0.6970751495709067,1.0490702362408229,-1.9485833090648015,58.49048002917411,9.788514996124974,0.8730726929058644,8,-0.0399932861328125,-0.399993896484375,0.015003204345703125,0.5700035095214844,2.1800003051757812,4,0.054575478737346916,1.1052589310810992,84.91999816894531,-4.6363715179941565,84.04000091552734,-2.454535996670828,84.55999755859375,0.054575478737346916
5152,2018-08-20,85.5,86.12000274658203,84.80000305175781,85.44000244140625,466911.0,0.005645770123336558,1.0307639940373488,0.24999205264329083,62.436546748937644,48.25444780192301,-0.953904980843916,-0.5110850392622979,-0.045625522042826105,-0.676519796650723,8.826325355020325,1.3199996948242188,-0.13755241939539076,0.5750007629394531,-1.1327327175218755,2.282734243400782,-0.2788659772912041,1.4288675031701104,-2.3512148838503037,66.1291215721502,12.629427979777674,0.8538667402306634,8,-0.75,-0.8799972534179688,-0.4650001525878906,0.09000015258789062,2.9599990844726562,0,0.03789471185695348,-1.2000057220786404,85.0199966430664,1.1052589310810992,84.91999816894531,-4.6363715179941565,84.04000091552734,0.03789471185695348
5153,2018-08-21,85.63999938964844,86.18000030517578,84.94000244140625,85.16000366210938,452015.0,0.0016374197619699604,-1.6956528950292737,8.000254323499492,55.95240257764498,49.440820219687424,-1.1593902781025207,-0.646423011565318,-0.21459763436095614,-0.7823360980909939,8.83169321346316,1.2399978637695312,-0.269152226601193,0.6910003662109432,-1.0439140490818488,2.425914781503735,-0.17645684143545282,1.5584575738573392,-2.415389926993612,71.77426797679183,17.69897425220116,0.8674572076463973,8,-0.8899993896484375,-1.0199966430664062,-1.019998550415039,-0.049999237060546875,3.1999969482421875,1,0.028724884423224406,1.0307639940373488,85.5,-1.2000057220786404,85.0199966430664,1.1052589310810992,84.91999816894531,0.028724884423224406
5154,2018-08-22,87.0199966430664,87.91999816894531,85.55999755859375,85.5999984741211,590322.0,0.016113933480302878,-2.14666748046875,2.958355850844009,61.558438212778945,50.784282419880206,-2.371807744771587,-1.8785842667415125,-1.6242482371229698,-2.111156338202804,9.172609262956557,2.3600006103515625,-0.3081635760477326,1.9159976959228544,0.021582247137104105,3.8104131447086047,0.9687899715299721,2.8632054203157367,-3.7210793208365516,76.56243791176914,22.7176695143503,0.9472077243928783,8,-1.4799957275390625,-1.9099960327148438,-2.194995880126953,-1.4299964904785156,2.2400054931640625,2,0.00804418070145374,-1.6956528950292737,85.63999938964844,1.0307639940373488,85.5,-1.2000057220786404,85.0199966430664,0.00804418070145374
5155,2018-08-23,87.0999984741211,87.63999938964844,86.68000030517578,86.69999694824219,417380.0,0.0009193499671440453,-3.363683653829481,0.28169157864196603,57.83475071321832,51.75551421526496,-2.273937709281853,-1.9814155584230093,-1.7838765012459419,-2.1144069664088647,8.761428197816596,0.9599990844726562,-0.2836414526508264,1.9459995269775447,-0.10538491151353924,3.9973839654686287,0.9203073077320028,2.9716917462230867,-3.6162379180226196,76.02338789914917,25.46703428761775,1.0256922192455455,8,-1.55999755859375,-1.9899978637695312,-2.184999465942383,-1.5099983215332031,1.4800033569335938,3,0.010103385743157833,-2.14666748046875,87.0199966430664,-1.6956528950292737,85.63999938964844,1.0307639940373488,85.5,0.010103385743157833
5156,2018-08-24,86.83999633789062,87.95999908447266,86.41999816894531,87.12000274658203,370629.0,-0.002985099205342956,-1.7499948910429766,-0.7000133513894982,56.70390793574683,52.98426430564325,-1.690002088520501,-1.7945173280840692,-1.5849524276361535,-1.8154301138609554,8.049555625660329,1.5400009155273438,-0.12478144380490619,1.673997497558588,-0.4154566575361258,3.763451652653302,0.6292704200112382,2.718724575105938,-3.1787862772782773,64.55683061032819,16.64770251723961,1.044727077547356,8,-0.9299964904785156,-1.7099952697753906,-1.924997329711914,-1.2499961853027344,4.5800018310546875,4,0.0009212555784019472,-3.363683653829481,87.0999984741211,-2.14666748046875,87.0199966430664,-1.6956528950292737,85.63999938964844,0.0009212555784019472
5157,2018-08-27,87.73999786376953,87.80000305175781,86.94000244140625,87.19999694824219,349482.0,0.010363905617603253,1.6060178709729624,-1.92853055775047,66.48793154407306,54.51079687544708,-2.253181603754655,-2.6442186310120235,-2.4891209856651955,-2.666037586092841,7.54700612113922,0.9600067138671875,-0.009789001113489348,2.455998992919916,0.0701267956781777,4.841871190161655,1.2630628942990398,3.6489350915407925,-3.820860461725559,92.71518326988128,44.93364120353632,1.1929360986208721,8,-1.8299980163574219,-2.609996795654297,-2.8249988555908203,-2.1499977111816406,3.2600021362304688,0,-0.006154558111179598,-1.7499948910429766,86.83999633789062,-3.363683653829481,87.0999984741211,-2.14666748046875,87.0199966430664,-0.006154558111179598
5158,2018-08-28,89.12000274658203,89.36000061035156,87.87999725341797,88.0999984741211,729079.0,0.01572834415787394,-1.0273925357691545,1.8888935983837014,80.05049653643081,58.99647798720136,-3.261285230732142,-3.7784738916919594,-3.8631458741317886,-3.9932317787171883,8.82775180836936,1.6200027465820312,0.22711250835772034,3.5570037841796847,0.7601856666453273,6.353821901714042,2.158594725412513,4.955412842946856,-4.958413643592337,93.68427181503151,42.81801680983078,1.3984090587671771,8,-2.4000015258789062,-3.2900009155273438,-4.495002746582031,-3.5300025939941406,-0.0800018310546875,1,-0.007405785926489883,1.6060178709729624,87.73999786376953,-1.7499948910429766,86.83999633789062,-3.363683653829481,87.0999984741211,-0.007405785926489883
5159,2018-08-29,91.23999786376952,91.5,89.30000305175781,89.33999633789062,834417.0,0.02378809528558712,-1.2222324975628176,1.8627387915687925,84.13652634247863,63.690327033512766,-4.752311770187532,-5.685933695582577,-5.962074648672413,-6.052342586319568,10.363503713714296,2.3799972534179688,0.5681894416131144,5.356998825073234,1.6065464236825733,9.107451226463894,3.4817726243779106,7.232225025768557,-6.66253584019087,94.88184955680414,39.393566426934754,1.8752262006953269,8,-3.239997863769517,-4.339996337890611,-6.369997024536119,-5.649997711181626,-2.079994201660142,2,-0.026304269860487506,-1.0273925357691545,89.12000274658203,1.6060178709729624,87.73999786376953,-1.7499948910429766,86.83999633789062,-0.026304269860487506
5160,2018-08-30,88.4800033569336,90.23999786376952,87.95999908447266,90.0,1421981.0,-0.03024983090154032,1.2800074768351806,-0.7999975907194573,70.30204617707511,66.16256075426492,-1.6027731632962627,-2.8150916329793176,-3.2126508341474107,-3.222944170692287,11.672725680429737,3.279998779296861,0.7310683923808909,2.4350040435790987,-1.475012564540421,6.3450206516986185,0.4799957395193388,4.390012347638859,-3.2102875357128084,40.55126861166096,-20.488170220279308,1.9550083040597577,8,-0.3300018310546875,-1.5800018310546875,-3.4350032806396484,-2.890003204345703,0.09999847412109375,3,0.008815537406235308,-1.2222324975628176,91.23999786376952,-1.0273925357691545,89.12000274658203,1.6060178709729624,87.73999786376953,0.008815537406235308
5161,2018-08-31,87.26000213623047,88.37999725341797,86.5999984741211,88.37999725341797,984861.0,-0.013788440036350047,2.17858310626703,0.7368405202053918,62.51969677036047,66.17179964553412,-0.03532708592175027,-1.576692045928155,-2.050497342607173,-1.9504669414002507,12.544586374783906,1.8800048828125,1.0989692361973766,1.1520027160644588,-2.7953859894001027,5.09939142152902,-0.821691636667822,3.1256970687967396,-1.3672578971317648,13.469458297586776,-49.942033430074126,1.9736943527322786,8,0.9599990844726562,-0.3600006103515625,-2.2150020599365234,-1.6700019836425781,1.4399948120117188,4,0.015127202183234267,1.2800074768351806,88.4800033569336,-1.2222324975628176,91.23999786376952,-1.0273925357691545,89.12000274658203,0.015127202183234267
5162,2018-09-03,86.94000244140625,87.31999969482422,86.69999694824219,87.0,449420.0,-0.0036671978797873095,-1.2962701328058774,0.05356948228882834,59.489657723518896,66.56482799507567,0.5704019300079182,-1.2366092728621538,-1.7332939432986336,-1.5815546648736358,13.152914294488832,0.6200027465820312,1.3993787642264692,0.7790027618408146,-3.183930284103326,4.741935807784955,-1.2024637611312556,2.760469284812885,-0.4865326262174108,6.938854314421264,-53.507291127944725,1.981466522972069,9,1.589996337890625,-0.04000091552734375,-1.7800025939941406,-1.3500022888183594,0.4199981689453125,0,0.051529740070554775,2.17858310626703,87.26000213623047,1.2800074768351806,88.4800033569336,-1.2222324975628176,91.23999786376952,0.051529740070554775
5163,2018-09-04,87.0,87.66000366210938,86.5199966430664,87.19999694824219,568091.0,0.0006901030240271666,1.0357079603820112,3.3334181078331637,62.251657720439425,66.64185238481573,0.8086459119463996,-1.2238912332318534,-1.8038302024446722,-1.5873234065475685,13.849586659367425,1.1400070190429688,1.6368091336356088,0.7530002593994141,-3.204080557060479,4.710081075859307,-1.2255401488305324,2.7315406676293605,4.5,9.638615127945473,-52.68306447949642,1.9785404082299447,9,1.9599990844726562,-0.09999847412109375,-1.8400001525878906,-1.4099998474121094,-1.9800033569335938,1,0.04597701149425282,-1.2962701328058774,86.94000244140625,2.17858310626703,87.26000213623047,1.2800074768351806,88.4800033569336,0.04597701149425282
5164,2018-09-05,85.95999908447266,87.45999908447266,85.83999633789062,86.69999694824219,748676.0,-0.01195403351180857,-2.3061167293364786,3.7000457770656903,54.24837049443348,66.24336569383964,1.880196495234145,-0.0610041603308531,-0.8073024239746616,-0.5343571878770774,14.86035200072791,1.6200027465820312,1.6874490089057304,-0.3670005798339844,-4.226954893612529,3.49295373394456,-2.2969777367232496,1.5629765770552808,5.440400848388677,2.7273342037775983,-57.97850712584621,1.9299771568892694,9,2.7099990844726562,0.94000244140625,-1.154998779296875,-0.3699989318847656,-1.5999984741210938,2,0.03583064057536789,1.0357079603820112,87.0,-1.2962701328058774,86.94000244140625,2.17858310626703,87.26000213623047,0.03583064057536789
5165,2018-09-06,85.80000305175781,86.58000183105469,85.54000091552734,85.95999908447266,592511.0,-0.0018612847186936232,-2.058824849375624,0.21621147917890982,53.17075893895553,65.85079358308505,2.052207103381633,0.21724192035912893,-0.6600075506498797,-0.3634718741406715,15.618048606768165,1.0400009155273438,1.8083266739502903,-0.5949966430664091,-4.361774171980272,3.171780885847454,-2.478385407523348,1.2883921213905296,5.377980737304696,9.155016602013733,-49.68996569697726,1.8833887644569334,9,2.7199974060058594,1.339996337890625,-1.1550025939941406,-0.21000289916992188,-1.3800048828125,3,0.03916084488161009,-2.3061167293364786,85.95999908447266,1.0357079603820112,87.0,-1.2962701328058774,86.94000244140625,0.03916084488161009
5166,2018-09-07,86.37999725341797,86.72000122070312,85.62000274658203,85.68000030517578,525131.0,0.006759838939752516,-1.6829490686466066,-4.3750894091841115,53.54837995165175,64.41306562837157,1.5646384850564914,-0.15489503632477408,-1.2655679022639674,-0.9316484089284813,16.443203628882454,1.0999984741210938,1.7863824224097868,-0.15200233459472656,-3.6891951109321894,3.3851904417427363,-1.920598722763458,1.6165940535740049,4.459707563232428,39.62241743530318,-17.545167770050398,1.7685963881687286,9,2.140003204345703,0.9500045776367188,-1.7749958038330078,-0.7899971008300781,-0.6599960327148438,4,0.02546891233606363,-2.058824849375624,85.80000305175781,-2.3061167293364786,85.95999908447266,1.0357079603820112,87.0,0.02546891233606363
5167,2018-09-10,86.27999877929688,87.04000091552734,85.77999877929688,86.5,406170.0,-0.0011576577599061721,-1.0655752057433023,-0.31428882833787464,52.5889973630411,61.36178794243938,1.6044854597292613,0.12476943082572234,-1.1709028915461204,-0.8177389766265719,17.118327580671362,1.2600021362304688,1.7989466327212966,-0.36200065612793253,-3.7098968558481005,2.9858955435922354,-2.0359487559880165,1.3119474437321514,4.241723803286135,34.90551438966722,-19.57112489654216,1.6739480998600835,9,2.240001678466797,1.0500030517578125,-1.7349987030029297,-0.6899986267089844,-14.699996948242188,0,0.028048194288176065,-1.6829490686466066,86.37999725341797,-2.058824849375624,85.80000305175781,-2.3061167293364786,85.95999908447266,0.028048194288176065
5168,2018-09-11,86.4000015258789,87.33999633789062,86.12000274658203,86.81999969482422,498929.0,0.0013908524371795128,-1.4897936940443752,1.9090719933416562,47.2072268983805,57.25853244865069,1.182419150915976,0.1577721482381378,-1.3020470055879798,-0.8661487176462259,18.066051760205934,1.2199935913085938,1.845544118619813,-0.33399810791016193,-3.5390760861911588,2.871079870370835,-1.9365370970506603,1.2685408812303365,3.822817756680763,44.791741172543695,-6.606525043850311,1.6025389891405009,9,1.4899978637695312,0.9300003051757812,-1.8500003814697266,-0.8100013732910156,-16.840003967285156,1,0.01111110031850071,-1.0655752057433023,86.27999877929688,-1.6829490686466066,86.37999725341797,-2.058824849375624,85.80000305175781,0.01111110031850071
5169,2018-09-12,87.69999694824219,87.69999694824219,86.5,86.63999938964844,524062.0,0.015046243048663532,1.2641504001842574,-2.5238147138964577,52.43506181860968,55.27331196437676,-0.7515685347854202,-0.900115993614861,-2.4841851756802242,-2.109576920669042,19.234750356779717,1.2999954223632812,1.7639143871143403,0.7829975128173885,-2.1834902630994435,3.7494852887342205,-0.7002463751410346,2.2662414007758116,2.24185323229554,100.0,49.580284760659254,1.4832438879584164,9,-0.7399978637695312,-0.3699951171875,-3.149995803833008,-2.109996795654297,-17.59999847412108,2,-0.03055872746218491,-1.4897936940443752,86.4000015258789,-1.0655752057433023,86.27999877929688,-1.6829490686466066,86.37999725341797,-0.03055872746218491
5170,2018-09-13,89.04000091552734,89.77999877929688,87.95999908447266,88.0,977231.0,0.015279407228212083,-2.2499914850716274,0.9811351989405194,58.20898071753962,54.79434351406333,-2.2392658582926543,-2.01915693995133,-3.697357790798918,-3.3571838140380663,20.813594520347557,2.0800018310546875,1.4575605112727743,1.9170013427734318,-1.037767729573261,4.871770415120125,0.4396168066000854,3.3943858789467782,-3.5,82.21157284886633,32.19294801876134,1.4773845361733458,9,-1.3800010681152344,-1.7099990844726562,-4.509998321533203,-3.450000762939453,-19.040000915527344,3,-0.052560649787231184,1.2641504001842574,87.69999694824219,-1.4897936940443752,86.4000015258789,-1.0655752057433023,86.27999877929688,-0.052560649787231184
5171,2018-09-14,89.66000366210938,89.86000061035156,88.45999908447266,89.45999908447266,574745.0,0.00696319339855167,3.6666836209198532,0.19231192458643584,57.31710224619593,54.55294846102745,-2.7748295321168968,-2.396593131296214,-4.23035589345082,-3.9153739679165653,22.42713507345277,1.4000015258789062,0.8485299396186008,2.3050037384033146,-0.6829693981296288,5.292976874936258,0.8110171701368358,3.7989903066697934,-4.035202789306638,95.09811621357808,48.39502897348697,1.4939865682664735,9,-1.9600028991699219,-2.3300018310546875,-5.130001068115234,-4.070003509521484,-19.100006103515625,4,-0.05844306579454783,-2.2499914850716274,89.04000091552734,1.2641504001842574,87.69999694824219,-1.4897936940443752,86.4000015258789,-0.05844306579454783
5172,2018-09-17,88.73999786376953,89.62000274658203,88.5999984741211,89.5,415054.0,-0.01026105019811241,1.039992981010582,-3.799923707800877,48.49918945141831,53.02489643113621,-1.7574586517352344,-1.2874156353033328,-3.2032282194308834,-2.948177386302632,23.673053175638923,1.0600051879882812,0.5128910889818172,1.2229980468750057,-1.6919448243254465,4.137940918075458,-0.2344733887252204,2.6804694824752318,-2.9457890014648456,70.05338539276104,28.0830342055716,1.4574714356002234,9,-1.0399971008300781,-1.4099960327148438,-4.189996719360352,-3.1499977111816406,-19.22000122070314,0,-0.03403196659642249,3.6666836209198532,89.66000366210938,-2.2499914850716274,89.04000091552734,1.2641504001842574,87.69999694824219,-0.03403196659642249
5173,2018-09-18,88.0999984741211,88.9000015258789,87.4000015258789,88.62000274658203,538963.0,-0.007212073530032503,1.7777730682829653,0.6842142247653465,35.957059719500194,50.99252856725474,-1.0560726645427678,-0.47818668412672594,-2.4632693784647586,-2.2706165723096916,24.59642687555797,1.5,0.3435122482409412,0.459998703002924,-2.3262235566879923,3.2462209626938403,-0.933112426842527,1.853109832848375,-2.143157941894529,47.61899355588757,11.831772665328174,1.393111129845458,9,-0.3999977111816406,-0.4199981689453125,-3.549997329711914,-2.509998321533203,-19.18000030517578,1,-0.18751415356629164,1.039992981010582,88.73999786376953,3.6666836209198532,89.66000366210938,-2.2499914850716274,89.04000091552734,-0.18751415356629164
5174,2018-09-19,87.72000122070312,88.45999908447266,87.4000015258789,88.0199966430664,467300.0,-0.004313249262196006,-1.2553264019089825,0.5769095337304498,45.681803797879894,50.16042244046855,-0.44719137087032834,-0.04538485346650134,-1.9540740567692154,-1.8932074103371406,24.60912563180445,1.05999755859375,0.23468732213322596,0.04500122070312784,-2.725972760241504,2.8159752016477597,-1.340485769769188,1.4304882111754438,-1.6070342853515598,13.008122516956803,-21.260390930768125,1.385486990472314,9,0.020000457763671875,-0.04000091552734375,-3.0500011444091797,-2.1300010681152344,-17.400001525878906,2,-0.20702238268805861,1.7777730682829653,88.0999984741211,1.039992981010582,88.73999786376953,3.6666836209198532,89.66000366210938,-0.20702238268805861
5175,2018-09-20,87.9800033569336,88.04000091552734,86.94000244140625,87.63999938964844,528350.0,0.002964000599775529,3.782611580117095,-1.1333638513771267,54.59184666466849,50.2763631863593,-0.4083867141859798,-0.2488369068224614,-2.1346423565362613,-2.1003430942637067,24.491246485695548,1.0999984741210938,0.08944557927162577,0.26100311279296307,-2.499454121563673,3.021460347149599,-1.119225504385355,1.641231729971281,-1.717155074582024,35.616492043999685,-1.2299641615065866,1.3802286171783191,9,-0.160003662109375,-0.19000244140625,-3.2150020599365234,-2.390003204345703,-17.480003356933594,3,-0.20322805410990452,-1.2553264019089825,87.72000122070312,1.7777730682829653,88.0999984741211,1.039992981010582,88.73999786376953,-0.20322805410990452
5176,2018-09-21,86.91999816894531,88.5999984741211,86.72000122070312,88.41999816894531,1315478.0,-0.012048251279189626,1.0215017596823548,-4.411713227869404,49.883425010537096,49.975744036081075,0.8227991429726558,0.8616461723017039,-1.0200676953374597,-1.0033175871997315,24.31242323094519,1.8799972534179688,0.11868835045859782,-0.803002166748044,-3.5583233768774107,1.9523190433813227,-2.1806627718127203,0.5746584383166322,-0.5132637934737403,6.896442862442089,-32.33964329223894,1.377660605064683,9,1.0700035095214844,1.0800018310546875,-2.0849952697753906,-1.3299980163574219,-17.720001220703125,4,-0.19466174097309719,3.782611580117095,87.9800033569336,-1.2553264019089825,87.72000122070312,1.7777730682829653,88.0999984741211,-0.19466174097309719
5177,2018-09-24,87.19999694824219,87.19999694824219,86.19999694824219,86.5,479769.0,0.0032213389921229574,1.8571553133514986,-0.4666646321614583,51.13634590275647,50.41231281434507,0.76776476865777,0.5682521833272176,-1.2591714439293185,-1.255149696591829,23.974645629590068,1.0,0.1944326978595825,-0.49600334167480753,-3.2611887714552523,2.2691820881056373,-1.87859605656503,0.8865893732154149,2.660003662109375,37.03697424377287,-5.697494032891207,1.382592714890222,9,0.8300018310546875,0.9500045776367188,-2.399993896484375,-1.6099967956542969,-17.87999725341797,0,-0.190825687752319,1.0215017596823548,86.91999816894531,3.782611580117095,87.9800033569336,-1.2553264019089825,87.72000122070312,-0.190825687752319
5178,2018-09-25,88.45999908447266,88.45999908447266,86.81999969482422,87.27999877929688,587688.0,0.014449566288154303,1.7796592635696504,1.6857220708446867,63.858086562291184,51.68153778586524,-0.18919247995376054,-0.7839231613727833,-2.4892291330660328,-2.485439831026895,23.096809758762916,1.6399993896484375,0.2646478308633533,0.7969989776611328,-1.9118100676915901,3.5058080230138557,-0.5574055450152287,2.1514035003374943,1.3268014526367153,94.1666958066967,44.45603141341885,1.3544045226763597,9,-0.43000030517578125,-0.23999786376953125,-3.7749977111816406,-2.8699989318847656,-19.459999084472656,1,-0.21410810125964375,1.8571553133514986,87.19999694824219,1.0215017596823548,86.91999816894531,3.782611580117095,87.9800033569336,-0.21410810125964375
5179,2018-09-26,88.83999633789062,88.91999816894531,87.80000305175781,88.44000244140625,507537.0,0.004295695877806871,3.0,0.3389777907089516,66.4501703401684,52.59722552171288,-0.4363632278490428,-1.426056164925484,-2.823932823560696,-2.831617084539829,21.430364111175948,1.1199951171875,0.3822543257563211,1.2969963073730497,-0.9109428326328839,3.5049354473789833,0.1930267373700758,2.4009658773760236,0.8750681274414092,97.0587575312188,40.47409125619574,1.1039695700029695,9,-0.80999755859375,-0.3199958801269531,-4.154994964599609,-3.2499961853027344,-21.29999542236328,2,-0.22422331145965335,1.7796592635696504,88.45999908447266,1.8571553133514986,87.19999694824219,1.0215017596823548,86.91999816894531,-0.22422331145965335
5180,2018-09-27,89.26000213623047,89.44000244140625,88.27999877929688,88.37999725341797,477551.0,0.004727665642200174,-1.1481512878113564,2.2000457770656903,65.8590278758058,53.546328369447316,-0.9184665754500827,-1.8810738736578116,-3.196054442674324,-3.2236394973566576,20.84584270540743,1.160003662109375,0.5998338385912092,1.678002166748044,-0.6251274436496601,3.981131777145748,0.5264373615491849,2.829566971946903,0.3847609787597719,94.44444444444444,34.23885233849299,1.1515648051988547,9,-1.3500022888183594,-0.7400016784667969,-3.9350013732910156,-3.670001983642578,-21.06000518798828,3,-0.21218913273718754,3.0,88.83999633789062,1.7796592635696504,88.45999908447266,1.8571553133514986,87.19999694824219,-0.21218913273718754
5181,2018-09-28,88.58000183105469,90.0,88.37999725341797,89.5,787968.0,-0.007618197276513028,-1.4545359966708282,-1.0454466638923567,61.904754382944304,55.03583558406131,-0.45569675019146416,-1.156401347017237,-2.4389780389647626,-2.511661597415099,21.2817126449249,1.6200027465820312,0.6434311224650884,0.9320018768310518,-1.4076397359512214,3.271643489613325,-0.23781892956009187,2.1018226832221956,-2.3800048828125,62.631657143316055,-0.7422422193279417,1.1698208063911397,9,-0.48000335693359375,-0.060001373291015625,-3.2550010681152344,-2.990001678466797,-19.580001831054688,4,-0.20410929619913531,-1.1481512878113564,89.26000213623047,3.0,88.83999633789062,1.7796592635696504,88.45999908447266,-0.20410929619913531
5182,2018-10-01,91.41999816894531,91.73999786376952,88.72000122070312,88.81999969482422,1143965.0,0.032061371406463035,-1.1571439859836792,-2.8260909226610056,70.27460246149408,58.8488958887273,-3.2134890659533113,-3.840461289490861,-5.144741438220294,-5.313379634154259,21.992597765221205,3.1599960327148295,0.5592780118560086,3.5479984283447266,0.6927419413861315,6.403254915303322,2.120370184865422,4.975626671824031,-5.144001159667965,93.49593874152187,26.62430844062972,1.427628243479298,10,-2.450000762939453,-2.779998779296875,-5.899997711181641,-5.829998016357422,-15.799995422363281,0,-0.2430540545367359,-1.4545359966708282,88.58000183105469,-1.1481512878113564,89.26000213623047,3.0,88.83999633789062,-0.2430540545367359
5183,2018-10-02,91.0,91.5999984741211,90.4000015258789,90.86000061035156,748369.0,-0.004594160767419253,-1.2641504001842574,0.053845950696476096,64.34782031804582,60.922897724301286,-2.6137263998681703,-3.273249334534796,-4.6338878992577435,-4.85396332121087,22.582969409166033,1.1999969482421875,0.4318862052432735,2.928000259399411,-0.2158601802917275,6.07186069909055,1.3560700395538419,4.499930479244981,-4.505442956542964,81.21830359995614,17.77143709745539,1.5719302198455696,10,-2.0300025939941406,-2.3600006103515625,-5.479999542236328,-5.409999847412109,-17.87999725341797,1,-0.23824176159533828,-1.1571439859836792,91.41999816894531,-1.4545359966708282,88.58000183105469,-1.1481512878113564,89.26000213623047,-0.23824176159533828
5184,2018-10-04,89.04000091552734,91.36000061035156,89.04000091552734,90.87999725341795,767773.0,-0.021538451477721487,-1.521743817690279,-13.142888283378644,50.0,60.41269253933813,-0.49930123013457717,-1.1285336786755096,-2.5639603652093683,-2.8652239216424675,23.27784687653956,2.3199996948242188,0.4650746452310841,0.8140010833740234,-2.193025307367307,3.821027474115354,-0.689512111996649,2.317514278744696,-2.335626239257806,21.96538547195324,-37.492366031220854,1.5035131953706682,10,-0.07000350952148438,-0.40000152587890625,-2.7649993896484375,-3.3899993896484375,-18.220001220703125,3,-0.22506739341275817,-1.2641504001842574,91.0,-1.1571439859836792,91.41999816894531,-1.4545359966708282,88.58000183105469,-0.22506739341275817
5185,2018-10-05,89.16000366210938,90.04000091552734,88.44000244140625,89.27999877929688,674078.0,0.0013477397276295822,-1.0512833052936343,0.06521486739754251,47.84853892629171,60.18659408553309,-0.48535906685799546,-1.0370785492723087,-2.640652411154491,-3.004994902331859,24.055307794703,1.5999984741210938,0.7274969641880205,0.7660037994384794,-2.038988337344776,3.5709959362217347,-0.6364922689531483,2.168499867830107,-2.2542040583398375,23.214472232187962,-30.424072186133873,1.4024960683916285,10,-0.19000625610351562,-0.5200042724609375,-1.7100028991699219,-2.44000244140625,-18.720001220703125,4,-0.24248544031599173,-1.521743817690279,89.04000091552734,-1.2641504001842574,91.0,-1.1571439859836792,91.41999816894531,-0.24248544031599173
5186,2018-10-08,88.58000183105469,89.45999908447266,88.58000183105469,88.62000274658203,507932.0,-0.006505179533782046,-42.99885561701316,0.33335452695829093,49.29079813025831,59.981533221922184,0.39658209611505413,-0.2991444072110596,-2.0393055391390362,-2.417039081876709,24.798823273538023,0.8799972534179688,0.8703646336805946,0.07600173950194744,-2.5641457217030563,2.716149200706951,-1.2440719911005544,1.3960754701044493,-1.4808342968851491,4.242411631837294,-45.36503508576093,1.320073730602502,10,0.6999969482421875,0.05999755859375,-1.0550003051757812,-1.8600006103515625,-17.840003967285156,0,-0.2300745592857688,-1.0512833052936343,89.16000366210938,-1.521743817690279,89.04000091552734,-1.2641504001842574,91.0,-0.2300745592857688
5187,2018-10-09,88.69999694824219,88.81999969482422,87.27999877929688,88.5,630683.0,0.0013546524577450203,5.9999653211263695,-4.999809269502194,52.78809644517082,58.751534320019914,0.5718770913459537,-0.2408942798342366,-2.0967908700209534,-2.5283016934398006,25.067292934063488,1.5400009155273438,0.9142356739033062,0.0749969482421875,-2.3489498899945858,2.4989437864789608,-1.136976470876192,1.286970367360567,3.0400009155273295,32.87033030688888,-16.28685907067546,1.2119734191183849,10,0.8100013732910156,-0.05999755859375,-1.1399955749511719,-1.9799957275390625,-17.719993591308594,1,-0.222096929267511,-42.99885561701316,88.58000183105469,-1.0512833052936343,89.16000366210938,-1.521743817690279,89.04000091552734,-0.222096929267511
5188,2018-10-10,87.36000061035156,89.04000091552734,87.30000305175781,89.0199966430664,677614.0,-0.015107061826310275,1.047050798167155,-8.300106813153278,48.4641613786028,56.75308887984596,1.943845644811347,1.238193190194778,-0.6492491472013739,-1.1837634169271212,25.228771878272667,1.7399978637695312,1.062230202300384,-1.3129993438720646,-3.5846663477402245,0.9586676599960953,-2.4488328458061517,-0.17716584193797758,4.290797271728508,1.9608283125208033,-49.6304519534157,1.1358335019340815,10,2.1499977111816406,1.279998779296875,0.3549995422363281,-0.6399993896484375,-16.55999755859375,2,-0.13438642149435176,5.9999653211263695,88.69999694824219,-42.99885561701316,88.58000183105469,-1.0512833052936343,89.16000366210938,-0.13438642149435176
5189,2018-10-11,85.0199966430664,86.76000213623047,85.0199966430664,86.5,1026922.0,-0.026785759511634866,-1.351353441209978,0.8915704181010116,39.27534036490612,53.799345823079335,4.118055671515108,3.549087244373851,1.7314173574783638,1.1558438656518035,25.053821980272524,2.3400039672851562,1.1299705372798314,-3.519003295898443,-6.292973105550516,-0.7450334862463706,-4.9059882007244795,-2.132018391072407,6.543385256958004,0.0,-51.39732780107657,1.386984904826039,10,3.3600006103515625,3.3600006103515625,2.910003662109375,1.7000045776367188,-14.479995727539062,3,-0.1399670003098601,1.047050798167155,87.36000061035156,5.9999653211263695,88.69999694824219,-42.99885561701316,88.58000183105469,-0.1399670003098601
5190,2018-10-12,84.36000061035156,85.9000015258789,84.12000274658203,85.72000122070312,663156.0,-0.007762832966056954,1.0697645535033091,0.9189172470320176,40.44776595284349,51.41523599751257,4.481129787378194,4.048037302177946,2.41234987182861,1.8147947227226382,24.040335618374257,1.779998779296875,0.9403905609078294,-3.9449993133544865,-7.274887209849126,-0.6151114168598468,-5.609943261601799,-2.2800553651071738,6.941645879394528,4.494345100325178,-50.36200075337572,1.6649439482473187,10,3.5699996948242188,3.5699996948242188,3.424999237060547,2.3600006103515625,-15.879997253417955,4,-0.16050261756240303,-1.351353441209978,85.0199966430664,1.047050798167155,87.36000061035156,5.9999653211263695,88.69999694824219,-0.16050261756240303
5191,2018-10-15,84.41999816894531,84.5199966430664,82.91999816894531,83.41999816894531,459157.0,0.0007112086078671087,1.6666709052299633,-0.735293787656094,39.453716524421026,47.99069311561556,4.211906121641192,3.7685594899155035,2.349916747737396,1.736845710674686,23.138685266455717,1.5999984741210938,0.672003845320063,-3.6230014801025447,-7.309478882727035,0.06347592252194545,-5.46624018141479,-1.7797627787902996,6.450749696210934,24.5097929218698,-31.253887117848027,1.8432387013122447,10,2.8400001525878906,2.9099998474121094,3.410001754760742,2.3000030517578125,-18.1199951171875,0,-0.1656005215679066,1.0697645535033091,84.36000061035156,-1.351353441209978,85.0199966430664,1.047050798167155,87.36000061035156,-0.1656005215679066
5192,2018-10-16,85.72000122070312,86.0,84.73999786376953,84.80000305175781,554636.0,0.015399230987380275,-1.4230611226855248,0.9199981689453125,39.636916822823096,45.245037171701924,2.2555214422928174,2.3512553773796583,1.0664027025152052,0.42626841308813823,21.870163503176205,1.5800018310546875,0.3910264438362958,-2.1719985961914006,-5.983547403941756,1.639550211558955,-4.077773000066571,-0.26622419231622985,4.514686668756241,45.751663319458316,-4.941374953602249,1.9057744038751776,10,1.4199981689453125,1.6099967956542969,2.2049999237060547,1.0,-17.540000915527344,1,-0.1747550530052444,1.6666709052299633,84.41999816894531,1.0697645535033091,84.36000061035156,-1.351353441209978,85.0199966430664,-0.1747550530052444
5193,2018-10-17,71.58000183105469,75.69999694824219,69.0,73.69999694824219,5507685.0,-0.16495566015266616,1.1895432332701705,-2.3043471049707263,18.013348331967507,41.690964764142755,14.920106451764866,16.011055709847128,15.078265741455354,14.480069093478917,22.905502348230044,16.720001220703125,-0.18810386516838662,-15.485998153686523,-23.711760583684494,-7.260235723688552,-19.598879368685516,-11.37311693868753,18.06951088076356,14.527035589660626,-29.049345863582644,4.1128812149989855,10,7.939998626708984,8.789997100830078,16.344999313354492,15.139999389648438,-2.160003662109375,2,-0.008382208141559211,-1.4230611226855248,85.72000122070312,1.6666709052299633,84.41999816894531,1.0697645535033091,84.36000061035156,-0.008382208141559211
5194,2018-10-18,69.55999755859375,71.44000244140625,68.09999847412111,71.08000183105469,2343615.0,-0.028220232198772677,1.9821390862459938,0.7169847987562619,15.53532439748993,38.10060759427589,15.518183697421094,17.497928785677914,16.97367797148401,16.384328063577698,24.0358037866898,3.4800033569335795,-1.287977865114641,-16.59800224304199,-27.939060975410385,-5.256943510673594,-22.268531609226187,-10.927472876857792,18.02456388204267,8.156418771036703,-27.788133929958462,5.670529366184195,10,9.220001220703125,10.360000610351562,18.050003051757812,17.160003662109375,-0.3600006103515625,3,0.01782641657109818,1.1895432332701705,71.58000183105469,-1.4230611226855248,85.72000122070312,1.6666709052299633,84.41999816894531,0.01782641657109818
5195,2018-10-19,70.09999847412111,71.37999725341797,69.77999877929689,69.80000305175781,1239099.0,0.00776309566532829,-8.41164591046856,-0.197364854690568,17.510536694738633,34.56946743477371,13.399271532688047,16.390047369807533,16.310211960609962,15.760565173061153,25.603283714013724,1.8199996948242188,-2.3538013835239866,-15.164001083374004,-28.53717252560638,-1.7908296411416273,-21.85058680449019,-8.477415362257815,15.146415410533479,11.173183405088006,-20.511798657455373,6.686585721116191,10,8.47000122070311,9.819999694824205,17.045001983642564,16.620002746582017,-0.540000915527358,4,0.006276782467672604,1.9821390862459938,69.55999755859375,1.1895432332701705,71.58000183105469,-1.4230611226855248,85.72000122070312,0.006276782467672604
5196,2018-10-22,70.0,71.55999755859375,69.94000244140625,70.91999816894531,888645.0,-0.0014265117874150413,-2.1153953372360874,-3.066707357391579,8.326846862893575,29.62932859229846,11.830650371461374,15.97657534204194,16.30882820083255,15.783992092759206,26.907473293020356,1.6199951171875,-3.1801622721987712,-14.417999649047857,-29.39469155908695,0.5586922609912364,-21.90634560406741,-6.929653694028303,13.188844035390574,10.614532759295962,-12.704361666317148,7.488345955019547,10,8.569999694824219,9.919998168945312,17.4950008392334,16.720001220703125,1.779998779296875,0,-0.021714237758091337,-8.41164591046856,70.09999847412111,1.9821390862459938,69.55999755859375,1.1895432332701705,71.58000183105469,-0.021714237758091337
5197,2018-10-23,70.55999755859375,71.27999877929688,69.27999877929689,69.62000274658203,1276185.0,0.007999965122767794,-1.4691316162515504,-1.0217355248536315,10.448906079305601,25.405411336820993,9.417212442697533,14.86833982278381,15.637680582866551,15.143515084829886,28.741987945977996,1.9999999999999858,-4.0763696851427085,-13.026002120971683,-29.156335831625597,3.104331589682232,-21.091168976298633,-4.960835265644732,10.818185009444491,32.368415504940415,15.697038391890104,8.065166855326956,10,6.870002746582031,9.360000610351562,16.95500373840332,16.160003662109375,2.100006103515625,1,-0.0603740738978682,-2.1153953372360874,70.0,-8.41164591046856,70.09999847412111,1.9821390862459938,69.55999755859375,-0.0603740738978682
5198,2018-10-24,69.51999664306639,70.72000122070312,69.18000030517578,70.72000122070312,1055704.0,-0.014739242510088402,1.566658401520787,-1.2766076602790577,10.834659496913062,22.245335684821768,8.560734712554208,15.19574358405805,16.536680799683737,16.07669201223605,29.98491561985538,1.5400009155273438,-5.089861748806385,-13.11900291442872,-30.23810150285216,4.000095673994721,-21.67855220864044,-4.559453620216999,10.26480383370179,41.040420366519086,24.004376849623675,8.559549294211717,10,7.530002593994155,10.40000152587892,17.99500465393068,17.24000167846681,2.9000015258789205,2,-0.019274977022373796,-1.4691316162515504,70.55999755859375,-2.1153953372360874,70.0,-8.41164591046856,70.09999847412111,-0.019274977022373796
5199,2018-10-25,68.91999816894531,69.30000305175781,68.37999725341797,69.0,969215.0,-0.008630588364404335,1.7058678335016269,0.06666793822757047,10.157459927646926,18.879746126466593,7.41672596809768,14.995705619510986,17.002563022193144,16.56018355543513,31.10321025318661,1.1399993896484233,-6.3024130242931875,-12.723001480102539,-30.62313449905423,5.177131538849153,-21.673067989578385,-3.772934970626693,9.462626067505227,16.98115923600498,0.6966284272991885,8.950066509475848,10,8.130001068115234,11.0,18.770002365112305,17.84000015258789,2.9599990844726562,3,0.0072547883529296975,1.566658401520787,69.51999664306639,-1.4691316162515504,70.55999755859375,-2.1153953372360874,70.0,0.0072547883529296975
5200,2018-10-26,70.31999969482422,70.45999908447266,68.59999847412111,69.54000091552734,1251171.0,0.020313429528060256,2.5094431968675956,-9.749761586877742,15.179239894468793,16.1825820564719,4.2641284085324,12.75812918143717,15.453578916150946,15.053826618852355,31.8147741899958,1.8600006103515483,-7.455406988225107,-10.375999832153326,-28.580831674313785,7.828832010007133,-19.47841575323355,-1.2735839110731035,6.828709450146789,61.006360227346335,41.414093455011546,9.102415921080228,10,6.729999542236328,9.599998474121094,17.39000129699707,16.439998626708984,3.4599990844726562,4,-0.015927229116078467,1.7058678335016269,68.91999816894531,1.566658401520787,69.51999664306639,-1.4691316162515504,70.55999755859375,-0.015927229116078467
5201,2018-10-29,70.5,71.0199966430664,70.01999664306639,70.4000015258789,658858.0,0.002559731313380942,-1.3255591139341134,0.12820337258891193,15.37291135154095,13.486581448551664,2.1254384983068206,11.756955856163614,15.120392209099265,14.766479864889703,32.19973030183847,1.0000000000000142,-8.389171267244052,-9.291999435424799,-27.643434928505002,9.059436057655404,-18.4677171819649,-0.11628168888469759,5.562863864469023,73.10350452107159,52.91094749789674,9.175717746540101,10,1.3999977111816406,9.419998168945312,17.30500030517578,16.259998321533203,2.8199996948242188,0,-0.013333367963209275,2.5094431968675956,70.31999969482422,1.7058678335016269,68.91999816894531,1.566658401520787,69.51999664306639,-0.013333367963209275
5202,2018-10-30,69.19999694824219,72.73999786376953,67.33999633789061,71.26000213623047,1680077.0,-0.018439759599401584,1.1513964688950042,-20.600366216525522,15.396341729348492,13.195802937149551,0.933847140471002,11.917980549893727,16.233470027827963,15.956554683843962,32.045043360780134,5.4000015258789205,-9.446941237517876,-9.481002426147455,-27.556725409714318,8.594720557419407,-18.518863917930886,-0.443140934364024,5.907323069385086,34.44444601427844,11.45223346584141,9.037861491783431,10,0.8400001525878906,10.340000152587876,18.79500389099121,17.70000457763672,2.5200042724609375,1,0.03728326509875979,-1.3255591139341134,70.5,2.5094431968675956,70.31999969482422,1.7058678335016269,68.91999816894531,0.03728326509875979
5203,2018-10-31,69.31999969482422,70.09999847412111,68.44000244140625,69.69999694824219,1132329.0,0.0017341438132112419,1.8135518701709712,0.18446422156298495,17.318913081455392,13.39397945759016,0.513555546780907,10.635790699537154,15.919569207964713,15.72428952156244,31.881996945214286,1.659996032714858,-10.621573071245763,-8.276999664306643,-25.83499550050611,9.280996171892824,-17.055997582406377,0.50199825379309,4.699895007639924,36.66671847118296,10.321407295193644,8.778997918099735,10,0.7199974060058594,10.219997406005845,18.770000457763672,17.580001831054688,-1.3199996948242188,2,0.048182400201806974,1.1513964688950042,69.19999694824219,-1.3255591139341134,70.5,2.5094431968675956,70.31999969482422,0.048182400201806974
5204,2018-11-01,69.0,69.48000335693361,68.37999725341797,69.16000366210939,901116.0,-0.004616267977971655,1.75000476835333,0.4210653121047616,17.56757714610484,13.400317285519737,0.8334075809161021,9.884234929790296,15.993466404287716,15.921042733494744,32.88655099025392,1.1000061035156392,-12.053369895125982,-7.594999313354492,-24.684431665113976,9.494433038404999,-16.139715489234234,0.9497168625252499,4.084708931423847,30.740799871148223,1.564093338407151,8.544716175879746,11,1.0399971008300781,10.539997100830064,19.125,17.900001525878906,-6.759998321533203,3,0.049565190854279795,1.8135518701709712,69.31999969482422,1.1513964688950042,69.19999694824219,-1.3255591139341134,70.5,0.049565190854279795
5205,2018-11-02,67.54000091552734,69.98000335693361,67.54000091552734,69.87999725341797,1494470.0,-0.02115940702134289,-1.0854754359195187,14.624642380315313,16.347705569973087,14.29152380852857,2.1144382268860227,10.16250672758592,17.182744480226773,17.223145454143435,34.46400143277046,2.440002441406264,-11.645067107956464,-7.97399826049805,-24.440703115816447,8.492706594820348,-16.20735068815725,0.259354167161149,4.740448252801855,3.703787428174469,-24.986606222205435,8.2333524276592,11,2.4999961853027344,11.99999618530272,20.73499870300293,19.360000610351562,-5.720001220703125,4,0.06425816226029801,1.75000476835333,69.0,1.8135518701709712,69.31999969482422,1.1513964688950042,69.19999694824219,0.06425816226029801
5206,2018-11-05,68.19999694824219,69.19999694824219,67.62000274658203,67.80000305175781,852296.0,0.009771928098436078,-3.157909530788845,-0.17093783011854924,14.157114316039255,14.703546945943419,1.31002330985541,8.32419277178289,16.262496898154012,16.418984273837708,36.12669925732758,1.6599960327148438,-10.905713177610806,-6.295001983642578,-21.85460369021054,9.264599722925382,-14.074802836926551,1.484798869641395,3.3887888238256068,15.925932728539378,-10.16818870529566,7.779800853283978,11,1.8400001525878906,11.340000152587876,20.015003204345703,18.70000457763672,-5.939998626708984,0,0.08181821232762543,-1.0854754359195187,67.54000091552734,1.75000476835333,69.0,1.8135518701709712,69.31999969482422,0.08181821232762543
5207,2018-11-06,69.0,69.09999847412111,67.91999816894531,68.45999908447266,813587.0,0.011730250550670007,2.1891992205622244,1.3500228885328451,38.3783765207231,17.763959948588983,0.29666048862225125,6.295411708657227,15.177158401042362,15.501635893865412,38.85016522397831,1.1800003051757955,-10.238797427894156,-4.509999084472653,-18.71888641190236,9.698888242957047,-11.6144427481875,2.594444579242193,1.9939552512829835,57.031268626468936,28.25644855951004,7.10444366371485,11,1.0399971008300781,10.539997100830064,19.309999465942383,17.900001525878906,-6.5800018310546875,1,0.06260869122933643,-3.157909530788845,68.19999694824219,-1.0854754359195187,67.54000091552734,1.75000476835333,69.0,0.06260869122933643
5208,2018-11-07,75.62000274658203,75.9000015258789,73.5,73.83999633789062,2806186.0,0.09594206879104394,1.0512798776690608,3.296302575622713,69.29937395247711,24.335283729125667,-5.997791951376158,-1.3167278623492678,8.298373732107791,8.798717407497847,40.44770898856488,6.900001525878906,-9.185446914932868,2.6970035552978544,-9.991387088305743,15.385394198901452,-3.6471917665039513,9.04119887709966,-8.28000640869142,96.6507325495865,62.57167692678516,6.3441953218018,11,-4.000003814697266,3.849994659423828,13.184995651245117,11.39999771118164,-14.160003662109375,2,-0.051573676067542595,2.1891992205622244,69.0,-3.157909530788845,68.19999694824219,-1.0854754359195187,67.54000091552734,-0.051573676067542595
5209,2018-11-08,73.12000274658203,75.30000305175781,72.62000274658203,75.0,1546007.0,-0.0330600358264731,1.1612876431663175,-1.056174429619089,58.55040669935003,29.15430226300136,-3.1730479711554977,0.2593400477054786,10.436861833366748,11.195632319361366,42.635713013384176,3.0,-8.248211285926118,0.7920032501220646,-10.552816496610674,12.136822996854804,-4.880406623244312,6.464413123488441,-5.6088063049316474,66.74642851276099,28.540168835996134,5.67240987336637,11,-1.5000038146972656,6.2299957275390625,15.684995651245117,13.89999771118164,-12.960002899169922,3,-0.07002191677052916,1.0512798776690608,75.62000274658203,2.1891992205622244,69.0,-3.157909530788845,68.19999694824219,-0.07002191677052916
5210,2018-11-09,70.81999969482422,72.55999755859375,70.81999969482422,72.22000122070312,1502891.0,-0.0314551827867009,-1.485708524749184,0.7446827506442384,52.06444953326641,33.23113983874863,-0.888049055885574,1.573630467556626,12.430149642898371,13.378129337265634,44.63073770048494,2.3000030517578125,-7.3043178497523655,-0.8309997558593807,-10.668488449254795,9.006488937536027,-5.749744102557088,4.0877445908383265,-3.1410271514892685,38.64731183588322,-2.9231599049399435,4.9187443466977046,11,0.7999992370605469,7.869998931884766,17.98499870300293,16.200000762939453,-11.319999694824219,4,-0.12115218940031258,1.1612876431663175,73.12000274658203,1.0512798776690608,75.62000274658203,2.1891992205622244,69.0,-0.12115218940031258
5211,2018-11-12,70.44000244140625,71.4000015258789,70.27999877929689,71.0,797558.0,-0.0053656771400091285,-1.5454466638924067,0.3999978201753669,49.69513447965457,37.04211681100487,-0.5782685841839736,0.8986553230768095,12.532022552032515,13.620931508779194,46.20553641752905,1.120002746582017,-6.2333478666811,-0.5119972229003906,-8.303139892660582,7.279145446859808,-4.407568557780493,3.383574111979712,-2.5966093184204198,31.578987623750542,-10.694660874915527,3.895571334880098,11,1.279998779296875,7.959995269775391,18.3649959564209,16.579998016357422,-11.240001678466797,0,-0.12237368608486865,-1.485708524749184,70.81999969482422,1.1612876431663175,73.12000274658203,1.0512798776690608,75.62000274658203,-0.12237368608486865
5212,2018-11-13,70.73999786376953,70.86000061035156,69.66000366210939,70.16000366210939,928439.0,0.004258878648007114,1.9268229142436781,-1.0357084468664597,53.22069974509612,41.031204218076056,-0.7116831229329819,-0.6125522410381166,11.961970561830412,13.21379153805836,48.83080667105726,1.1999969482421733,-5.339216405095669,0.5369983673095646,-2.989296668938323,4.063293403557452,-1.2261491508143791,2.3001458854335084,-2.7354725727258398,17.307605310744915,-24.084272766387375,1.7631475181239407,11,0.9800033569335938,7.450000762939453,18.220001220703125,16.28000259399414,-11.739997863769531,1,-0.11987559794060265,-1.5454466638924067,70.44000244140625,-1.485708524749184,70.81999969482422,1.1612876431663175,73.12000274658203,-0.11987559794060265
5213,2018-11-14,70.9800033569336,71.55999755859375,69.76000213623047,70.5199966430664,803926.0,0.003392783438108893,1.2222232687815537,0.7931229528683058,55.5436064022824,45.250763024318005,-0.772713173586169,-0.9484398663616105,11.447195207653692,12.862797871377012,47.59785934668675,1.7999954223632812,-4.420938322053161,0.8070037841796847,-2.6799551956683842,4.293962764027754,-0.9364757057443569,2.550483274103726,-2.8175685411931966,23.4042524410005,-20.204813644731253,1.7434794899240373,11,0.7399978637695312,7.209995269775391,18.094995498657227,16.039997100830078,-12.760002136230462,2,-0.12059741875388497,1.9268229142436781,70.73999786376953,-1.5454466638924067,70.44000244140625,-1.485708524749184,70.81999969482422,-0.12059741875388497
5214,2018-11-15,70.80000305175781,71.63999938964844,70.26000213623047,71.05999755859375,821024.0,-0.002535929792375824,-1.059703022159466,-0.5651972003847813,51.382497491661944,49.14351768228344,-0.3470243562236419,-0.7070279762959899,11.378196340693563,12.919417570746873,46.17432163087258,1.3799972534179688,-3.3692407977830072,0.5650032043457003,-2.920158578989458,4.0501649876808585,-1.177577687321886,2.3075840960132865,-2.482816901814644,39.31040651604251,-2.0113518693949075,1.74258089166758,11,0.9599990844726562,6.249996185302734,18.274995803833008,16.21999740600586,-13.620002746582031,3,-0.13192095430359252,1.2222232687815537,70.9800033569336,1.9268229142436781,70.73999786376953,-1.5454466638924067,70.44000244140625,-0.13192095430359252
5215,2018-11-16,70.54000091552734,71.44000244140625,69.68000030517578,70.87999725341797,938259.0,-0.003672346398635007,1.4109507436012667,1.3077058512823523,50.11468145765098,53.138802920240295,0.4283227462107675,-0.4346568842987466,11.386202173197802,13.06988046644426,44.730868418937185,1.7600021362304688,-2.437816613082134,0.2830009460449219,-3.2041271224659766,3.7701290145558204,-1.4605630882105203,2.026564980300364,-2.0711584580654545,44.444401630689875,6.847757844261551,1.743564034255446,11,1.3699989318847656,6.129997253417969,17.839996337890625,16.479999542236328,-13.479999542236321,4,-0.1471505661099357,-1.059703022159466,70.80000305175781,1.2222232687815537,70.9800033569336,1.9268229142436781,70.73999786376953,-0.1471505661099357
5216,2018-11-19,68.48000335693361,70.80000305175781,68.48000335693361,70.44000244140625,815808.0,-0.02920325392482792,-1.3673477331734991,5.764765281393011,48.0219961257777,54.21031620969081,2.8297998745682946,1.58699363459651,13.146372651252435,14.997667670322784,43.40878168649335,2.3199996948242045,-1.5097783755892777,-1.7009967803954993,-5.2768351076128255,1.874841546821827,-3.4889159440041624,0.08692238321316381,7.419998168945298,0.0,-36.42582583162321,1.7879191636086604,11,3.709999084472642,8.189994812011705,19.449996948242173,18.539997100830064,-11.84000396728517,0,-0.1311332201625014,1.4109507436012667,70.54000091552734,-1.059703022159466,70.80000305175781,1.2222232687815537,70.9800033569336,-0.1311332201625014
5217,2018-11-20,66.30000305175781,68.23999786376953,65.66000366210939,68.0,1477221.0,-0.031834115045426215,1.3669751098916352,0.8673457868984613,42.54689949497631,51.23781904774627,5.12553320327801,3.616923674730259,14.998256039902685,17.042296465728754,42.16115741839454,2.8199996948242188,-0.38171901910278905,-3.667997360229492,-7.634901640431579,0.29890691997259466,-5.6514495003305285,-1.6845452201284559,9.451598510742187,10.702338576950835,-24.63166396962685,1.9834521401010425,11,4.180000305175781,9.529998779296875,20.9949951171875,20.95999526977539,-9.060001373291016,1,-0.1070890190348206,-1.3673477331734991,68.48000335693361,1.4109507436012667,70.54000091552734,-1.059703022159466,70.80000305175781,-0.1070890190348206
5218,2018-11-21,68.18000030517578,68.18000030517578,66.30000305175781,66.55999755859375,1258878.0,0.028355915035936485,1.3209803284401682,-0.952944502786978,48.12099059052983,50.07899503565514,2.3235299781301393,1.719552333220122,12.801353903192762,15.032972684341502,40.83185847716579,1.8799972534179688,0.8400314979965913,-1.7210002899169865,-5.764292927960483,2.32229234812651,-3.7426466089387276,0.3006460291047546,7.167937341308587,42.14044219900217,5.968264296737871,2.0216463190217464,11,0.9300003051757812,2.6000022888183594,19.05499839782715,19.14999771118164,-12.599998474121094,2,-0.13464359436910844,1.3669751098916352,66.30000305175781,-1.3673477331734991,68.48000335693361,1.4109507436012667,70.54000091552734,-0.13464359436910844
5219,2018-11-22,69.41999816894531,69.69999694824219,67.83999633789061,67.87999725341797,711470.0,0.018187120243755794,-1.2962931566330653,0.9506162373962145,54.35184580144853,50.33315017656427,0.562661855802574,0.5469776717807235,11.210416997598657,13.726069592329168,39.06062707893943,1.8600006103515767,1.1489938320908806,-0.5060024261474609,-4.5298921525563856,3.5178873002614637,-2.5179472893519232,1.5059424370570014,5.540422118164059,65.051821815321,23.749279878983337,2.011944863204466,11,-0.7699966430664062,1.3600044250488281,10.525001525878906,10.950000762939453,-10.29999923706054,3,-0.16133675084498122,1.3209803284401682,68.18000030517578,1.3669751098916352,66.30000305175781,-1.3673477331734991,68.48000335693361,-0.16133675084498122
5220,2018-11-23,69.19999694824219,69.63999938964844,68.40000152587889,69.5,617089.0,-0.0031691331965713054,3.2758412038620888,-0.19480706065365047,52.36294855135274,50.629573962308505,0.5908316935330049,0.7154503951482809,11.026488198087904,13.872736149361515,37.80119389225405,1.2399978637695455,0.39938573096350183,-0.6700035095214787,-4.701971716788449,3.361964697745492,-2.685987613154964,1.3459805941120067,5.3884066738671805,68.87147288892838,23.352717021888154,2.0159841036334885,11,-0.5499954223632812,1.5800056457519531,10.150001525878906,10.720001220703125,-10.39999771118164,4,-0.17369938111495442,-1.2962931566330653,69.41999816894531,1.3209803284401682,68.18000030517578,1.3669751098916352,66.30000305175781,-0.17369938111495442
5221,2018-11-26,69.55999755859375,69.55999755859375,68.63999938964844,69.31999969482422,735790.0,0.005202321188262804,6.666719649044728,-0.7999847413661564,51.35134538031351,50.4218679217771,0.10378957233000108,0.29662446230102546,10.238425044446899,13.416160451505235,36.76130758828431,0.9199981689453125,-0.019577523971221922,-0.26300277709961506,-4.285954517740308,3.7599489635410777,-2.2744786474199543,1.7484730932207242,4.671270065115621,96.53466281419371,50.304591483004,2.011475870320345,11,-0.9099960327148438,1.2200050354003906,9.685001373291016,10.360000610351562,-11.479995727539062,0,-0.17970092904004742,3.2758412038620888,69.19999694824219,-1.2962931566330653,69.41999816894531,1.3209803284401682,68.18000030517578,-0.17970092904004742
5222,2018-11-27,71.77999877929688,71.91999816894531,69.87999725341797,69.98000335693361,1350285.0,0.03191491228608956,-1.0399931335711152,7.5000476841401955,38.2352817429801,48.49872073741018,-2.1827085081869626,-1.8131396645749192,7.636991240592494,11.1258832291268,34.82054456258534,2.3600006103515625,-0.09884956180638937,1.827998352050784,-2.2754932953358775,5.931489999437446,-0.22374747164255382,3.879744175744122,2.1084182859485026,97.50890549316884,55.2749695444341,2.0517458236933317,11,-2.9899978637695312,-0.9999961853027344,7.465000152587891,8.139999389648438,-11.459999084472656,1,-0.210922257552548,6.666719649044728,69.55999755859375,3.2758412038620888,69.19999694824219,-1.2962931566330653,69.41999816894531,-0.210922257552548
5223,2018-11-28,72.66000366210938,72.66000366210938,71.54000091552734,71.95999908447266,961419.0,0.012259750595960073,2.1999869211234757,0.38889242102497246,48.435377750927856,48.17126298843972,-3.1283203906528882,-2.561415110020988,6.398547444500622,10.179048084312214,32.66451362943286,1.1200027465820312,-0.07121318087934014,2.5410030364990206,-1.7229124570101675,6.804918530008209,0.40904528974442655,4.672960783253615,0.8992768670105562,100.0,58.3523876938091,2.1319577467545954,11,-3.5,-1.8800010681152344,6.014995574951172,7.2599945068359375,-13.080001831054688,2,-0.21222132131110494,-1.0399931335711152,71.77999877929688,6.666719649044728,69.55999755859375,3.2758412038620888,69.19999694824219,-0.21222132131110494
5224,2018-11-29,72.41999816894531,73.31999969482422,71.68000030517578,72.72000122070312,732554.0,-0.003303130760633599,1.1866658528645833,-0.42857298558053863,56.329104373560064,48.86175442354073,-2.9439390922107265,-2.1629504460131557,6.2821852271428895,10.365797080569266,30.284644597778186,1.6399993896484375,-0.1546403573041033,2.129997634887701,-2.2184380370227217,6.478433306798124,-0.04422020106750324,4.304215470842905,-6.759994506835923,81.70727925145073,38.04100308501175,2.17421783595521,11,-2.9299964904785156,-1.6399955749511719,6.065000534057617,7.5,-13.179996490478516,3,-0.23253240491121474,2.1999869211234757,72.66000366210938,-1.0399931335711152,71.77999877929688,6.666719649044728,69.55999755859375,-0.23253240491121474
5225,2018-11-30,71.87999725341797,72.9800033569336,71.5999984741211,72.4800033569336,794376.0,-0.007456516558694171,-1.3793112520059982,2.0,55.624975040575826,49.70652985851831,-2.4516920184696573,-1.3503710921232823,6.443814115774984,10.821397234440497,27.6425178455731,1.3800048828125,-0.3277547206997724,1.3729969024658146,-2.8282824520702974,5.574276257001927,-0.7276427748022485,3.4736365797338777,-6.0667936706542775,69.23071907038768,23.04260121878246,2.1006396772680573,11,-2.389995574951172,-1.0999946594238281,6.605001449584961,8.040000915527344,-12.679996490478516,4,-0.17751806913051105,1.1866658528645833,72.41999816894531,2.1999869211234757,72.66000366210938,-1.0399931335711152,71.77999877929688,-0.17751806913051105
5226,2018-12-03,73.77999877929688,74.41999816894531,72.94000244140625,72.94000244140625,874111.0,0.02643296603337797,-2.5238147138964577,-1.399979655154875,60.55554643090453,51.707490629177,-3.9345912513478254,-2.9628031318786157,4.2138898988093985,8.840160925466364,24.64541975779581,2.5400009155273438,-0.34805162789578503,2.9939983367919893,-1.3022543023208044,7.290250975904783,0.8458720172355925,5.142124656348386,-7.816659274291979,85.90309998706029,34.572116122358175,2.148126319556395,12,-3.4199981689453125,-2.9999961853027344,4.704999923706055,6.1399993896484375,-13.739997863769531,0,-0.2030360502857559,-1.3793112520059982,71.87999725341797,1.1866658528645833,72.41999816894531,2.1999869211234757,72.66000366210938,-0.2030360502857559
5227,2018-12-04,73.31999969482422,73.5999984741211,72.80000305175781,73.19999694824219,636908.0,-0.006234739659574662,1.3529266568681348,0.14286103542234332,58.002717774180525,52.805460316249295,-2.6530857273769755,-2.27943406107849,4.322792192900735,9.206484078743586,21.50625476266995,0.9799957275390625,-0.32973782397593254,2.3179992675781307,-2.0341985262197397,6.670197061376001,0.14190037067919548,4.494098164477066,-7.0183938432617055,61.80557211241712,6.655275841933701,2.176098896898934,12,-2.19000244140625,-2.539997100830078,2.589998245239258,6.599998474121094,-12.520000457763672,1,-0.20785594554285503,-2.5238147138964577,73.77999877929688,-1.3793112520059982,71.87999725341797,1.1866658528645833,72.41999816894531,-0.20785594554285503
5228,2018-12-05,71.72000122070312,72.5999984741211,71.69999694824219,72.18000030517578,678680.0,-0.021822128761329496,-2.5999511726200466,-3.83323796808443,52.86782318840028,52.640568914799495,-0.5566702771509568,-1.0399116237108075,5.505243049881116,10.689458634962108,21.63701373150806,1.6200027465820312,-0.13506887557592506,0.9130008697509737,-2.8817822776635325,4.70778401716548,-0.9843907039562794,2.810392443458227,-5.093659676445299,4.25541700597636,-50.71333554363665,1.8973915737072529,12,-0.3100013732910156,-0.9399986267089844,3.069995880126953,7.819995880126939,-10.520000457763672,2,-0.15895149653996543,1.3529266568681348,73.31999969482422,-2.5238147138964577,73.77999877929688,-1.3793112520059982,71.87999725341797,-0.15895149653996543
5229,2018-12-06,68.0,71.0199966430664,67.94000244140625,70.5,1412289.0,-0.051868393159330894,-1.3511449937101057,5.434793425439105,43.48717968782095,51.65437237440707,3.2863123490211024,2.3998881160596,8.743610665427582,14.27472574493217,21.976444237602017,3.779998779296875,0.3074463562318357,-2.551000213623041,-6.379435385976464,1.2774349587303817,-4.46521779979976,-0.6367826274463226,-1.0619121907546685,0.9258888603702142,-53.0866753860872,1.9142175861767148,12,3.1800003051757812,2.7800025939941406,6.789997100830078,11.539997100830064,-5.979999542236328,3,-0.12382350248448992,-2.5999511726200466,71.72000122070312,1.3529266568681348,73.31999969482422,-2.5238147138964577,73.77999877929688,-0.12382350248448992
5230,2018-12-07,62.2400016784668,64.54000091552734,61.27999877929688,63.20000076293945,3400245.0,-0.08470585766960592,-1.2638865341414889,0.3839996337890625,36.55172538530481,50.009970152739434,8.890099076217098,7.888588598015133,13.931573342683919,19.863531308677807,22.398387678632727,6.720001220703118,0.3543986106040222,-7.881998634338373,-13.211951098030497,-2.55204617064625,-10.546974866184428,-5.217022402492319,12.179996490478516,7.3059584761183185,-51.327197972432266,2.6649762318460604,12,5.609996795654297,6.349998474121094,12.549995422363281,17.299995422363267,-0.5400009155273438,4,-0.04820051283896276,-1.3511449937101057,68.0,-2.5999511726200466,71.72000122070312,1.3529266568681348,73.31999969482422,-0.04820051283896276
5231,2018-12-10,61.81999969482422,62.47999954223633,61.22000122070313,61.81999969482422,1562671.0,-0.006748103668318017,-1.100002543137991,-0.0,39.55223588482608,50.15629839072233,9.048240760494409,8.04200790749158,13.784786882688792,20.126043389403108,22.713332031441702,1.259998321533196,0.11996586839498491,-7.871000480651858,-14.360615416100515,-1.3813855452032016,-11.115807948376187,-4.62619301292753,12.33719848632812,4.84651540577228,-57.377243266771714,3.2448074677243266,12,6.0,6.740001678466797,12.96999740600586,17.719997406005845,-0.060001373291015625,0,-0.04238108936943463,-1.2638865341414889,62.2400016784668,-1.3511449937101057,68.0,-2.5999511726200466,71.72000122070312,-0.04238108936943463
5232,2018-12-11,62.2599983215332,63.02000045776367,62.02000045776367,62.65999984741211,1146320.0,0.007117415543206773,-1.272734366194741,-100.0,35.200003509519476,48.68570125278806,7.952060342298353,7.308864436348671,12.67987110707331,19.540691638923988,22.808125667356737,1.2000007629394531,-0.05308188400449865,-7.007001876831055,-14.2700389005971,0.2560351469349911,-10.63852038871407,-3.375483364948039,11.379711981201169,9.138816799957572,-53.327520659659406,3.6315185118830224,12,5.560001373291016,6.3000030517578125,12.529998779296875,17.27999877929686,-0.5199966430664062,1,-0.03565688188009564,-1.100002543137991,61.81999969482422,-1.2638865341414889,62.2400016784668,-1.3511449937101057,68.0,-0.03565688188009564
5233,2018-12-12,62.41999816894531,62.97999954223633,61.0,61.099998474121094,1032793.0,0.002569865912713576,-1.6052683093324767,-3.299986648610502,31.501070211348605,45.92703079032012,6.913823698367096,6.8245895763337785,11.856644039572586,19.21435535273511,23.27881930234044,1.9799995422363281,-0.24218209642370425,-6.419001770019534,-14.244116262129793,1.4061127220907323,-10.331559016074664,-2.5064445239644044,10.722923770507805,14.171643160458707,-45.986153860800734,3.912557246055132,12,5.290000915527344,6.030002593994141,12.369998931884766,17.11999893188475,-0.839996337890625,2,-0.025953203771331368,-1.272734366194741,62.2599983215332,-1.100002543137991,61.81999969482422,-1.2638865341414889,62.2400016784668,-0.025953203771331368
5234,2018-12-13,61.459999084472656,62.47999954223633,60.79999923706055,62.29999923706055,1299007.0,-0.015379671782019821,1.7999987284350532,-0.6363638990838945,30.31537787795071,43.114853327806216,6.879058520251661,7.429917394989175,12.191772618011242,20.02054632233444,23.823838244640648,1.6800003051757812,-0.3796356397538716,-6.91200065612793,-15.336230329688647,1.5122290174327873,-11.124115492908288,-2.699885819347571,10.954347538613277,17.647046823857963,-39.69798519202578,4.21211483678036,12,6.149999618530273,6.590002059936523,14.084999084472656,18.079998016357408,2.0400009155273438,3,-0.004230366505145078,-1.6052683093324767,62.41999816894531,-1.272734366194741,62.2599983215332,-1.100002543137991,61.81999969482422,-0.004230366505145078
5235,2018-12-14,60.15999984741211,60.97999954223633,59.9000015258789,60.86000061035156,1309075.0,-0.02115195666166192,1.2978714769799067,0.833334090217574,27.184482559712478,39.40695734211821,7.087019878820584,8.339996740675772,12.835043129051215,21.122808132929578,24.298230048788376,1.559997558593757,-0.8770369790275083,-7.692999839782715,-16.80569553672194,1.419695857156512,-12.249347688252328,-3.1366519913131015,11.325198984791797,8.333282389175269,-42.234677916371254,4.556347848469612,12,6.590000152587891,7.0,15.32499885559082,19.379997253417955,2.9399986267089844,4,0.0309175634153791,1.7999987284350532,61.459999084472656,-1.6052683093324767,62.41999816894531,-1.272734366194741,62.2599983215332,0.0309175634153791
5236,2018-12-17,59.5,59.97999954223633,58.93999862670898,59.7400016784668,1431012.0,-0.01097074217230909,1.8889018400682607,0.34285916698001645,17.75211851842353,34.93466853592299,6.155721018302941,8.740892915280753,12.835802724140308,21.571241643191996,24.535489796699988,1.220001220703132,-1.5731786681233473,-7.903999519348147,-17.742626464273513,1.9346274255772116,-12.823312991810823,-2.9846860468854715,10.8266791015714,13.725517695325653,-29.62808627523548,4.9193134724626795,12,6.269998550415039,7.179998397827148,15.654998779296875,20.039997100830064,3.479999542236328,0,0.036974802738478196,1.2978714769799067,60.15999984741211,1.7999987284350532,61.459999084472656,-1.6052683093324767,62.41999816894531,0.036974802738478196
5237,2018-12-18,59.20000076293945,59.84000015258789,58.959999084472656,59.38000106811523,1032471.0,-0.005042003984210841,-1.6666551070421232,0.7499960263847752,13.542793106020667,30.56522074899192,4.74069970202941,8.940066751056179,12.45561519250191,21.675262139866547,24.10399081275132,0.8800010681152344,-2.307362116538556,-7.848998641967768,-18.345710322914087,2.6477130389785515,-13.09735448244092,-2.600642801494608,9.760276681648463,6.435694982919012,-28.52347491324455,5.24835584047316,12,5.779996871948242,7.479997634887695,15.85999870300293,20.33999633789061,4.55999755859375,1,0.04324320144597649,1.8889018400682607,59.5,1.2978714769799067,60.15999984741211,1.7999987284350532,61.459999084472656,0.04324320144597649
5238,2018-12-19,59.0,59.81999969482422,58.63999938964844,59.36000061035156,942712.0,-0.0033783912223301904,-1.1851820455219768,2.000000000000079,13.572205475105903,27.241334725356914,3.292902606109479,8.871930708252904,12.002279878914777,21.70551104803667,23.672170594901296,1.1800003051757812,-3.3871472606625304,-7.58999938964844,-18.665369404995047,3.4853706256981596,-13.127684397321744,-2.052314381975137,8.757843986442438,9.375015522042293,-18.858251122530593,5.537685007673301,12,2.5900001525878906,7.529998779296875,15.954999923706055,20.539997100830064,5.3600006103515625,2,0.046440706414691446,-1.6666551070421232,59.20000076293945,1.8889018400682607,59.5,1.2978714769799067,60.15999984741211,0.046440706414691446
5239,2018-12-20,58.22000122070313,59.02000045776367,58.06000137329102,58.2599983215332,1138806.0,-0.013220318293167277,-4.333375719235954,0.11110286949516951,13.397644863466112,24.668659111819284,2.8381813163013447,9.243764386610472,12.181845416395014,22.2887417431101,23.987904843628517,0.9599990844726491,-4.527958679571512,-7.809998321533193,-19.403364204115654,3.7833675610492605,-13.606681262824416,-2.01331538024197,8.261344522188146,5.479450265200024,-16.842201950757058,5.796682941291227,12,2.3199996948242116,8.019998550415032,16.734998703002923,21.319995880126932,5.5,3,0.05771213569052169,-1.1851820455219768,59.0,-1.6666551070421232,59.20000076293945,1.8889018400682607,59.5,0.05771213569052169
5240,2018-12-21,57.18000030517578,57.56000137329102,55.72000122070313,57.56000137329102,2891583.0,-0.01786329257508712,8.684184108818592,9.500715307584127,3.370778811365753,20.64849721476814,3.4474780267120124,9.841673147093687,12.618225455885977,23.117542507518877,24.47705386298329,2.5,-5.608012178522628,-8.248999404907224,-20.384018033411564,3.886019223597117,-14.316508719159387,-2.1814900906550534,7.953930338579454,34.272292481730084,19.16736461150724,6.0675093142521686,12,2.190000534057617,7.8899993896484375,17.225000381469727,22.359996795654283,6.900001525878906,4,0.11052815077113864,-4.333375719235954,58.22000122070313,-1.1851820455219768,59.0,-1.6666551070421232,59.20000076293945,0.11052815077113864
5241,2018-12-27,57.06000137329102,57.93999862670898,56.599998474121094,57.20000076293945,1025906.0,-0.00209861719559834,-1.5282898004131236,0.3684184108818697,3.4364183085418034,17.11920997021506,3.1528166674016163,9.462326460331475,12.118829562243569,23.011364287564113,24.917377429870363,1.3400001525878835,-6.300530240429673,-7.743998527526848,-20.264644307050126,4.77664725199643,-14.004321417288487,-1.4836756377652094,6.37942197431483,32.52428398021177,22.363072704711968,6.260322889761641,12,2.289999008178704,8.009998321533196,17.229997634887688,22.47999572753904,9.380001068115227,3,0.105853434200184,8.684184108818592,57.18000030517578,-4.333375719235954,58.22000122070313,-1.1851820455219768,59.0,0.105853434200184
5242,2018-12-28,56.63999938964844,57.13999938964844,56.15999984741211,57.06000137329102,627319.0,-0.007360707562814484,2.3793203238557514,3.000027247956606,3.6854945891280124,14.028590456634994,3.0081221058587104,9.159535220923317,11.859876285276854,23.202366734906533,26.517624117205397,0.9799995422363281,-6.397852683626553,-7.407000541687012,-19.982386490899188,5.168385407525157,-13.6946935162931,-1.1193075670809236,5.409927975114925,22.438988081392512,11.054410840890515,6.2876929746060854,12,2.460000991821289,8.430000305175781,17.790000915527344,22.899997711181626,10.040000915527344,4,0.11193503214879263,-1.5282898004131236,57.06000137329102,8.684184108818592,57.18000030517578,-4.333375719235954,58.22000122070313,0.11193503214879263
5243,2019-01-02,57.2400016784668,57.27999877929688,55.97999954223633,56.4000015258789,854907.0,0.010593260863064557,1.8261026408647525,-1.9999909174303425,9.118546936574859,11.673387018704345,1.783633231909775,7.742009790127682,11.029736412857716,22.384109310174978,28.53305448896885,1.299999237060554,-6.584229570787983,-6.035998153686521,-18.274239726763994,6.202243419390953,-12.15511894022525,0.08312263285221633,3.670538980365727,46.060630581163366,31.97531745942174,6.119120786538735,1,1.1099987030029297,7.829998016357422,15.915000915527344,21.459999084472656,9.060001373291016,2,0.11390629720262879,2.3793203238557514,56.63999938964844,-1.5282898004131236,57.06000137329102,8.684184108818592,57.18000030517578,0.11390629720262879
5244,2019-01-03,55.58000183105469,56.97999954223633,55.52000045776367,56.9000015258789,801987.0,-0.029000695295866574,-1.0277730682829653,-1.5714279226706291,13.245039525899728,10.124560014947374,2.818205509611282,8.51213420079479,12.50068513333099,23.82867518188415,30.968154802413792,1.720001220703125,-6.786002910256073,-6.853998184204102,-18.75592682598233,5.047930457574125,-12.804962505093215,-0.9030338633149881,4.396241728914546,2.4793974665346834,-11.948605812834979,5.9509643208891125,1,2.1699981689453125,9.389997482299805,14.364999771118164,23.119998931884766,10.040000915527344,3,0.15797046581583873,1.8261026408647525,57.2400016784668,2.3793203238557514,56.63999938964844,-1.5282898004131236,57.06000137329102,0.15797046581583873
5245,2019-01-04,59.11999893188477,59.11999893188477,55.43999862670898,55.599998474121094,1450823.0,0.0636919212703615,1.0909089923890294,-2.6666676299742993,38.91624983204996,12.476130160905866,-0.9888142292082094,4.181566742643987,8.791465649550382,20.090364486391245,33.061315543731325,3.6800003051757955,-6.879490445225763,-2.6760011672973576,-13.787686928081165,8.435684593486442,-8.231844047689258,2.8798417130945424,-3.599998474121101,100.0,80.8751782414942,5.5558428803919,1,-1.4799995422363352,5.809999465942376,10.59500312805175,19.58000183105468,6.600002288818338,4,0.07780788856438003,-1.0277730682829653,55.58000183105469,1.8261026408647525,57.2400016784668,2.3793203238557514,56.63999938964844,0.07780788856438003
5246,2019-01-07,58.79999923706055,59.599998474121094,57.88000106811523,59.58000183105469,905881.0,-0.00541271482756478,3.195136701758974,-0.22159161720384848,35.655058934870524,14.933048586333626,-0.8700465344590071,3.501272531359433,8.938259280975814,20.220950252862735,35.78346191768236,1.7199974060058665,-6.88648425475246,-2.2470008850097685,-11.878311552848302,7.3843097828287725,-7.062656218929035,2.5686544489094985,-3.3600006103515696,80.76924840374173,57.8869764392377,4.81565533391927,1,-1.1700000762939453,6.129999160766602,10.915002822875977,19.900001525878906,8.000003814697266,0,0.08979596364801057,1.0909089923890294,59.11999893188477,-1.0277730682829653,55.58000183105469,1.8261026408647525,57.2400016784668,0.08979596364801057
5247,2019-01-08,58.08000183105469,59.13999938964844,57.88000106811523,58.77999877929688,1150149.0,-0.012244854002515959,-1.2909092170149439,0.8974290004059307,32.80507917162397,17.070034552613414,-0.3638960234481843,3.184244708321181,9.455059899893769,20.73839842869309,38.59569936639799,1.2599983215332102,-6.72419953501614,-2.204998397827147,-9.9805860142569,5.570589218602599,-6.09279220604202,1.682795410387726,-2.6400032043457102,63.46161781683774,37.84673467938154,3.8877938082148735,1,-0.5600032806396484,6.849996566772461,11.635000228881836,20.619998931884766,9.439994812011705,1,0.14393939991030735,3.195136701758974,58.79999923706055,1.0909089923890294,59.11999893188477,-1.0277730682829653,55.58000183105469,0.14393939991030735
5248,2019-01-09,60.31999969482422,60.88000106811523,58.81999969482422,58.81999969482422,1151046.0,0.03856745511622606,-1.7466684977213447,-2.1428664850136023,45.899280970415504,20.681327453385567,-2.67864956136885,0.048904380313075535,7.067232209807088,18.299156330092245,40.78641193704519,2.7999992370605398,-6.277330436402835,0.6049995422363281,-5.01316364792963,6.223162732402287,-2.204082052846651,3.4140811373193074,-4.713601074218758,89.70586172850601,60.47720305830699,2.809081595082978,1,-2.1599998474121165,4.60999870300293,9.465002059936523,18.380001068115234,7.1399993896484375,2,0.10543767643449242,-1.2909092170149439,58.08000183105469,3.195136701758974,58.79999923706055,1.0909089923890294,59.11999893188477,0.10543767643449242
5249,2019-01-10,59.58000183105469,60.0,58.61999893188477,60.0,1022632.0,-0.012267869156389,5.571462306993609,-0.279998779296875,47.82609317303208,25.620806826904047,-1.9282209455941626,0.132549641427417,7.6670961801184205,18.841887004463743,41.85591552225187,1.700000762939446,-5.7377915774804364,0.2860015869140611,-3.7600499611559997,4.332053134984122,-1.7370241871209728,2.309027360949095,-3.6571870635986414,76.10296592579309,42.40403815447047,2.023025774035032,1,-1.4200019836425852,5.349996566772461,10.39000129699707,19.119998931884766,8.919998168945312,3,0.112789543708951,-1.7466684977213447,60.31999969482422,-1.2909092170149439,58.08000183105469,3.195136701758974,58.79999923706055,0.112789543708951
5250,2019-01-11,59.2400016784668,59.91999816894531,58.88000106811523,59.91999816894531,728130.0,-0.005706615343047394,2.0588307892537387,1.6190463215258855,49.00154199406817,30.68359834751809,-1.4139741886017703,0.24904207460703986,7.814989211724466,18.96658914086396,41.470927056094794,1.0399971008300852,-5.176571529166118,0.09600143432616903,-3.7052178647889207,3.8972207334412587,-1.8046082152313758,1.9966110838837139,-3.0197557329711984,45.33335367838565,8.731684921917093,1.9006096495575449,1,-1.0800018310546946,5.689996719360352,10.895000457763672,19.459999084472656,9.200000762939453,4,0.10769751666692318,5.571462306993609,59.58000183105469,-1.7466684977213447,60.31999969482422,-1.2909092170149439,58.08000183105469,0.10769751666692318
5251,2019-01-14,59.20000076293945,59.38000106811523,58.22000122070313,59.08000183105469,567604.0,-0.0006752348817350429,3.8333373069801917,-0.176469928249662,50.0,35.82965450428164,-1.1605336008572493,0.08716411070190588,7.652654523821894,18.78727699833985,41.1343669188366,1.1599998474120952,-4.520668636914756,0.18700046539306925,-3.4004914612503825,3.774492392036521,-1.6067454979286566,1.9807464287147951,-2.700169510086674,43.999989827474195,3.434537719641895,1.7937459633217276,1,-1.0400009155273509,5.729997634887695,10.935001373291016,19.5,8.280002593994155,0,0.11013514144826364,2.0588307892537387,59.2400016784668,5.571462306993609,59.58000183105469,-1.7466684977213447,60.31999969482422,0.11013514144826364
5252,2019-01-15,60.040000915527344,60.52000045776367,59.20000076293945,59.56000137329102,732336.0,0.014189191583824368,-1.19999809265258,4.000031789426777,53.880602198633085,40.80321620006589,-1.6399863818320384,-0.9778132458399398,6.657817316949178,17.72295755314059,40.79320907902522,1.3199996948242188,-3.546706448807427,1.13800048828125,-2.1514813686987324,4.427482345261232,-0.5067404402087448,2.7827414167712448,-3.277359473758821,68.42104508370116,22.92250630079291,1.6447409284899912,1,-1.8800010681152415,4.479997634887695,10.530000686645508,18.65999984741211,10.5,1,0.11259163945952277,3.8333373069801917,59.20000076293945,2.0588307892537387,59.2400016784668,5.571462306993609,59.58000183105469,0.11259163945952277
5253,2019-01-16,60.79999923706055,61.599998474121094,60.06000137329102,60.20000076293945,805805.0,0.012658199699271844,-2.5000043348968264,1.2499980131766313,59.64125292053989,45.95835102169258,-2.058350637814719,-1.9662092198250605,5.744752144311292,16.738546567321208,40.03246288027945,1.55999755859375,-2.514222038922746,1.9789987564086928,-1.0119754999215331,4.969973012738919,0.4835116282435834,3.4744858845738023,-3.790316217711222,76.33136428582709,24.706119744089726,1.4954871281651125,1,-2.280000686645508,3.219999313354492,10.155000686645508,17.900001525878906,9.700000762939453,2,0.11052627451201813,-1.19999809265258,60.040000915527344,3.8333373069801917,59.20000076293945,2.0588307892537387,59.2400016784668,0.11052627451201813
5254,2019-01-17,61.20000076293945,61.22000122070313,60.540000915527344,60.72000122070313,846676.0,0.0065789725476688155,1.6153834867769064,0.8000012715689772,65.77708922892475,48.94288873245644,-1.7626845547706722,-2.5156674664115144,5.203492038034057,16.092145463442762,39.19056144640165,0.6800003051757884,-1.4551216674926337,2.392000198364258,-0.5525791931149584,5.336579589843474,0.9197105026246533,3.8642898941038624,-3.8230925072083863,88.16573857339233,32.92668668200898,1.4722896957396079,1,-1.460000991821289,2.029996871948242,9.895000457763672,17.5,9.259998321533203,3,0.10228755299826786,-2.5000043348968264,60.79999923706055,-1.19999809265258,60.040000915527344,3.8333373069801917,59.20000076293945,0.10228755299826786
5255,2019-01-18,62.02000045776367,62.4000015258789,61.13999938964844,61.599998474121094,1039880.0,0.01339868765689256,1.1355893848337355,0.8750049670584812,68.45238466922525,52.58703603627364,-2.3781459515664736,-3.3615228724059776,4.295917120274368,15.02673555052553,37.91115123048506,1.2600021362304616,-0.6317220706308007,3.118999862670897,-0.10920358604612801,6.347203311387922,1.5048981383123845,4.7331015870294095,-4.305244984561405,90.90906601981101,31.441948893104318,1.6141017243585118,1,-1.8799991607666087,-2.030000686645508,8.960000991821289,16.68000030517578,8.560001373291016,4,0.10448241687210702,1.6153834867769064,61.20000076293945,-2.5000043348968264,60.79999923706055,-1.19999809265258,60.040000915527344,0.10448241687210702
5256,2019-01-21,61.70000076293945,62.2400016784668,61.5,62.099998474121094,611066.0,-0.005159620968434919,1.1764623385074526,-0.9523710048046793,68.96553301845381,56.60486424147695,-1.7919647422740823,-3.023257881328192,4.501540656337468,15.101124284415363,36.374187059621455,0.7400016784667969,0.11146421512304983,2.689000129699707,-0.7670324188691566,6.145032678268571,0.9609838554152788,4.417016403984135,-3.516720684469526,78.12498137355313,13.396801156081068,1.7280162742844312,1,-1.3899993896484375,-2.470001220703125,6.519998550415039,14.80999755859375,6.920001983642578,0,0.10923827544772458,1.1355893848337355,62.02000045776367,1.6153834867769064,61.20000076293945,-2.5000043348968264,60.79999923706055,0.10923827544772458
5257,2019-01-22,61.7599983215332,62.18000030517578,61.20000076293945,61.20000076293945,564355.0,0.0009724077447628154,-2.5000136239782016,-1.4000019073595469,67.65625372529382,59.02230565868565,-1.4249024705915545,-3.0373602852944543,4.299715491969835,14.77900069856426,34.80440016245922,0.9799995422363281,0.38685360930455914,2.620997810363768,-1.0475987234008386,6.289594344128375,0.7866995434814683,4.455296077246068,-3.15504609832238,72.64943749521139,5.33026250034861,1.8342982668823031,1,-1.4499969482421875,-2.529998779296875,6.430002212524414,14.720001220703125,6.380001068115234,1,0.09261666435968907,1.1764623385074526,61.70000076293945,1.1355893848337355,62.02000045776367,1.6153834867769064,61.20000076293945,0.09261666435968907
5258,2019-01-23,61.7400016784668,62.65999984741211,61.47999954223633,61.79999923706055,994295.0,-0.00032377985119591557,-3.0689537239220224,-0.10713896457765668,77.59860373683608,62.330362387997205,-1.3212380826072803,-2.9529645771176405,3.961312862308901,14.512059136467556,32.993360568838675,1.1800003051757812,0.75657245903232,2.464001083374022,-1.3830444809420186,6.311046647690063,0.5404783012159982,4.387523865532046,-2.755544524989169,56.6038380912109,-18.135685449648733,1.9235227821580214,1,-1.3000011444091797,-2.5300025939941406,6.44999885559082,14.739997863769531,7.139995574951172,2,0.14253318752548316,-2.5000136239782016,61.7599983215332,1.1764623385074526,61.70000076293945,1.1355893848337355,62.02000045776367,0.14253318752548316
5259,2019-01-24,61.58000183105469,63.08000183105469,61.22000122070313,61.5,906950.0,-0.0025915102536823165,-4.812507450587809,-1.3334181078331637,65.80981300598138,64.19794805598757,-0.947324713544468,-2.6649696783866332,3.834259610921279,14.347427056751457,30.88845050131942,1.8600006103515554,1.2638932883158063,2.1360012054443374,-1.8090867406812947,6.081089151569969,0.16345723238152488,4.10854517850715,-2.1544795543049204,22.680509674374704,-46.84522305509168,1.9725439730628145,1,-0.9300003051757812,-2.3200016021728516,6.499998092651367,14.789997100830078,7.4000015258789205,3,0.14485219070660982,-3.0689537239220224,61.7400016784668,-2.5000136239782016,61.7599983215332,1.1764623385074526,61.70000076293945,0.14485219070660982
5260,2019-01-25,63.5,64.13999938964844,62.18000030517578,62.18000030517578,1057760.0,0.031178923544251447,-1.9696962691096147,16.499618539004388,75.05334687322457,66.98165326412362,-2.4579764257043024,-4.308090648389907,1.7177477934954197,12.154735171687406,28.41215297652396,2.55999755859375,1.4797290899826692,3.739999389648439,-0.4465952183242763,7.926593997621154,1.6467020856620778,5.8332966936348,-3.5628505856475456,78.23130310897972,9.709430545065203,2.0932973039863585,1,-1.8299999237060547,-3.710000991821289,4.329999923706055,12.69999885559082,3.94000244140625,4,0.10960628479484491,-4.812507450587809,61.58000183105469,-3.0689537239220224,61.7400016784668,-2.5000136239782016,61.7599983215332,0.10960628479484491
5261,2019-01-28,63.099998474121094,64.08000183105469,62.77999877929688,63.13999938964844,704988.0,-0.0062992366280142376,-2.8235366715659915,-0.03030373089038523,77.7042065294553,69.62872041199276,-1.6165833371318215,-3.6178769619659334,1.9247862539587857,12.296428492555975,26.017665854181693,1.3000030517578054,1.7273206535241101,3.0379980087280245,-1.199615273238237,7.275611290694286,0.9191913677448937,5.156804649711155,-2.490393063721285,64.62580267625792,-4.348774069745602,2.1188066409831308,1,-0.9999980926513672,-3.309999465942383,3.855001449584961,12.53000259399414,5.540000915527344,0,0.1185420528972172,-1.9696962691096147,63.5,-4.812507450587809,61.58000183105469,-3.0689537239220224,61.7400016784668,0.1185420528972172
5262,2019-01-29,62.97999954223633,63.7400016784668,62.79999923706055,63.15999984741211,686869.0,-0.0019017263833054354,-2.48148462114469,4.499904634751097,69.16428889058676,70.68683551977576,-1.1574015497046801,-3.160592809288353,1.8367780132003162,12.15990851829909,23.408637055392404,0.94000244140625,2.0038724512449377,2.60099906921387,-1.5052820555466155,6.707280193974356,0.5478585068336272,4.654139631594113,-1.8055310951567378,60.27395291720001,-5.827169231391331,2.053140562380241,1,-0.6399993896484375,-3.190000534057617,3.2449989318847656,11.510000228881836,4.259998321533203,1,0.08955229033565404,-2.8235366715659915,63.099998474121094,-1.9696962691096147,63.5,-4.812507450587809,61.58000183105469,0.08955229033565404
5263,2019-01-30,63.7599983215332,63.959999084472656,62.34000015258789,62.5,702102.0,0.0123848647978122,-1.0506341338574123,-6.999978807273344,79.9427029620776,72.26079260123717,-1.6465178585331586,-3.612288756101208,0.8458097797713293,11.12436426717025,20.523530885937607,1.6199989318847656,2.3172948405248377,3.0549980163574233,-1.0372193060875077,7.147215338802354,1.0088893551349543,5.101106677579892,-2.111044923642595,86.98625663000023,21.23529438962764,2.0461086612224673,1,-1.1199989318847656,-3.969999313354492,2.0699996948242188,10.440000534057617,3.1000022888183594,2,0.06869512521044108,-2.48148462114469,62.97999954223633,-2.8235366715659915,63.099998474121094,-1.9696962691096147,63.5,0.06869512521044108
5264,2019-01-31,64.36000061035156,65.40000152587889,63.540000915527344,64.27999877929689,1063795.0,0.009410324727309849,-1.3846198990570653,0.06349360129093244,85.3591377091038,74.13932071677924,-1.956926900641605,-3.7110571885725534,0.043263218347291854,10.286316991746503,17.658790530489696,1.8600006103515483,2.548770989572205,3.2160003662109347,-0.4196028591998129,6.851603591621682,1.3981987535055609,5.033801978916308,-2.312479853779699,67.70184716575238,-0.6057060183360079,1.8178016127053744,1,-1.05999946594239,-3.9400005340576314,-0.3000011444091797,9.479999542236328,2.05999755859375,3,0.07022990367000426,-1.0506341338574123,63.7599983215332,-2.48148462114469,62.97999954223633,-2.8235366715659915,63.099998474121094,0.07022990367000426
5265,2019-02-01,63.72000122070313,64.94000244140625,63.27999877929688,64.73999786376953,667053.0,-0.009944055058717538,1.3380237799734485,-12.749666221631015,78.82656102280703,75.2349904950407,-1.1738674880333164,-2.855152545665895,0.4774873907839847,10.684687830290478,15.853002313209505,1.660003662109368,2.6349775053564244,2.346000862121592,-1.3322381337570661,6.024239858000257,0.5068813641822629,4.185120360060921,-1.3800010681152415,45.09805388195182,-25.198467640082576,1.8391194979393313,2,-0.4200000762939595,-3.300001144409201,-0.3300008773803782,9.829999923706048,3.3600006103515554,4,0.08254868228912504,-1.3846198990570653,64.36000061035156,-1.0506341338574123,63.7599983215332,-2.48148462114469,62.97999954223633,0.08254868228912504
5266,2019-02-04,64.08000183105469,64.16000366210939,63.2599983215332,63.959999084472656,502398.0,0.00564972698454036,5.428462439714988,-0.11765013875072075,77.44568456777267,76.32270503309391,-1.2971730841666584,-2.9505847928157465,-0.021937798690117916,10.07343814037128,14.208839495617742,0.9000053405761861,2.6252976208764096,2.4420013427734375,-1.2162378325134569,6.100240518060332,0.6128817551299903,4.271120930416885,-1.1892014312744195,56.86277443056969,-13.106248072847876,1.8291195876434487,2,-0.7700004577636719,-3.6600017547607564,-1.860001564025879,7.159999847412109,4.159996032714844,0,0.05243446495538695,1.3380237799734485,63.72000122070313,-1.3846198990570653,64.36000061035156,-1.0506341338574123,63.7599983215332,0.05243446495538695
5267,2019-02-05,66.44000244140625,67.04000091552734,63.91999816894531,64.22000122070311,1684194.0,0.03682897226772308,-1.212762158301409,18.499586750588204,81.47324878268097,76.7532211492989,-3.2670687106887755,-4.903570872311498,-2.4265355298367695,7.4749576990998605,12.943475157949374,3.1200027465820312,2.5645410322207525,4.384001922607425,0.5321868028474768,8.23581704236738,2.4580943627274507,6.309909482487399,-3.180004119873047,87.23407709096104,17.323401250886803,1.925907559879976,2,-2.3100013732910156,-5.200002670288086,-4.230002403259277,4.4199981689453125,3.2999954223632812,1,0.033112535632164874,5.428462439714988,64.08000183105469,1.3380237799734485,63.72000122070313,-1.3846198990570653,64.36000061035156,0.033112535632164874
5268,2019-02-06,66.68000030517578,66.86000061035156,65.86000061035156,66.40000152587889,871618.0,0.003612249472464857,2.125002980235081,0.12612550690769683,81.13639072940987,78.45617422967985,-3.053772553525519,-4.893558348644568,-2.769868417399479,6.993538384233602,12.55660130361022,1.0,2.5413697591092443,4.305999755859375,0.030771884302637886,8.581227627416112,2.1683858200809993,6.443613691637744,-3.420001983642578,90.47618086496686,21.929719587753297,2.1376139357783686,2,-2.0699996948242188,-5.440000534057617,-4.595000267028809,4.180000305175781,2.7600021362304688,2,0.008398283683725305,-1.212762158301409,66.44000244140625,5.428462439714988,64.08000183105469,1.3380237799734485,63.72000122070313,0.008398283683725305
5269,2019-02-07,66.30000305175781,67.18000030517578,66.23999786376953,66.23999786376953,994493.0,-0.005698819011380141,-30.330705657978385,0.21430517711170574,75.59813481139359,78.51670622280974,-2.1610951375192116,-4.199618873672108,-2.539727286693676,7.106696342562913,12.12913735427375,0.94000244140625,2.5557340607679038,3.5900024414062486,-0.8149617300582719,7.994966612870769,1.3875203556739848,5.792484527138512,-2.3800048828125,77.55110183387586,11.34453577798321,2.202482085732262,2,-1.5400028228759766,-4.99000358581543,-4.59000301361084,4.55999755859375,3.3799972534179688,3,0.008446418292870739,2.125002980235081,66.68000030517578,-1.212762158301409,66.44000244140625,5.428462439714988,64.08000183105469,0.008446418292870739
5270,2019-02-08,65.62000274658203,66.76000213623047,65.37999725341797,66.16000366210939,1223222.0,-0.010256414387265322,-1.7058603537903436,-8.99923712651009,72.47710194659159,77.93591682471376,-1.283747209486961,-3.180187558778769,-2.0134820938140052,7.491798136188166,11.464240228439571,1.3800048828125,2.470575287797878,2.5910020828247085,-1.6778475979400582,6.859851763589475,0.45657724244232156,4.725426923207095,-1.048004150390625,60.204164051362156,-4.309126963088019,2.134424840382384,2,-0.8600025177001953,-4.310003280639648,-4.260003089904785,0.08999824523925781,3.7399978637695312,4,0.012191334789374952,-30.330705657978385,66.30000305175781,2.125002980235081,66.68000030517578,-1.212762158301409,66.44000244140625,0.012191334789374952
5271,2019-02-11,65.72000122070311,66.30000305175781,65.40000152587889,66.0,556950.0,0.0015239023153847953,1.0454466638923892,0.5185153788553228,72.60278029018728,78.31797142466938,-1.0873623900398286,-2.916193746895104,-2.2808494578376894,7.084589092768624,10.5335889252345,0.9000015258789205,2.650491769002123,2.3650005340576,-1.6616042011385161,6.3916052692537235,0.351698166459542,4.378302901655658,-0.6264022827148352,55.21478135714158,-7.927743864663363,2.0133023675980612,2,-0.9600009918212749,-3.190000534057603,-4.435002326965318,-0.05000114440916548,4.4599990844726705,0,0.02069386161123732,-1.7058603537903436,65.62000274658203,-30.330705657978385,66.30000305175781,2.125002980235081,66.68000030517578,0.02069386161123732
5272,2019-02-12,66.80000305175781,67.76000213623047,66.13999938964844,66.13999938964844,726953.0,0.016433381177638706,-3.9090719933416564,-2.35716621253394,75.76376525539646,77.85364501281592,-1.7528422200578149,-3.650973606332215,-3.590689471295704,5.715227857408024,10.4200848681011,2.040000915527358,2.5932567759771104,3.1070022583007812,-0.882675961494499,7.0966804780960615,1.1121631484031411,5.101841368198421,-1.4200057983398438,59.663986767194956,-4.127776920342242,1.9948391098976397,2,-1.2900028228759766,-3.980001449584961,-5.5200042724609375,-1.1300029754638672,3.9399948120117188,1,0.02155680757822709,1.0454466638923892,65.72000122070311,-1.7058603537903436,65.62000274658203,-30.330705657978385,66.30000305175781,0.02155680757822709
5273,2019-02-13,67.51999664306639,68.19999694824219,66.86000061035156,67.23999786376953,772926.0,0.010778346682869477,-1.5769326701586044,0.42423822074256873,78.61272037432582,77.10404308672948,-2.1047248907613465,-4.049319341351719,-4.565263149979813,4.717342921016623,10.929235983935056,1.399993896484375,2.577174806144768,3.490995979309062,-0.603333845266576,7.5853258038847,1.4438310670212502,5.538160891596881,-2.1199951171875,75.88651139133607,6.609647919871165,2.047164912287818,2,-1.7899990081786967,-4.309997558593736,-6.294998168945298,-1.8499965667724467,2.660003662109389,2,0.03287916663323931,-3.9090719933416564,66.80000305175781,1.0454466638923892,65.72000122070311,-1.7058603537903436,65.62000274658203,0.03287916663323931
5274,2019-02-14,67.45999908447266,68.81999969482422,67.36000061035156,68.13999938964844,712562.0,-0.0008885894783274839,-2.318190093893864,-2.428583106267153,73.2394612136127,76.48325421904121,-1.7419312570552847,-3.6852361422944426,-4.758054467394899,4.502346516490036,11.552021949925553,1.4599990844726562,2.7367303658545126,3.1179985046386776,-1.0225819316309526,7.258578940908301,1.0477082865038625,5.188288722773493,-1.4999984741210994,60.46512659463104,-7.361846417361981,2.070290218134812,2,-1.4200000762939453,-3.9399986267089844,-5.914999961853027,-1.789999008178711,0.9199981689453125,3,0.029350776516528843,-1.5769326701586044,67.51999664306639,-3.9090719933416564,66.80000305175781,1.0454466638923892,65.72000122070311,0.029350776516528843
5275,2019-02-15,68.5,69.48000335693361,67.23999786376953,67.33999633789061,1113162.0,0.015416556917308366,-2.2941242468781415,-1.7058869728147052,79.47602817882138,76.70884795360219,-2.271451497907833,-4.442657799447687,-6.026562809534781,3.186455906626577,12.90034240803262,2.2400054931640767,2.7930344690206397,3.8339994430541964,-0.5485901559128195,8.21658904202122,1.6427046435706814,6.025294242537704,-1.9679995727539108,75.98032065882018,7.428341844351451,2.191294799483511,2,-1.7999992370605469,-4.649997711181626,-6.955000877380371,-2.8299999237060547,1.1200027465820312,4,0.017226281827383616,-2.318190093893864,67.45999908447266,-1.5769326701586044,67.51999664306639,-3.9090719933416564,66.80000305175781,0.017226281827383616
5276,2019-02-18,68.44000244140625,69.37999725341797,68.31999969482422,68.73999786376953,629267.0,-0.0008758767677919943,-2.9259102276098843,-0.25861592696850594,80.00005868773403,76.54516016527474,-1.7075109162485518,-4.05998363715517,-6.2617332818336635,2.9843392618241182,14.32152777910774,1.05999755859375,2.763231730756786,3.4370018005371037,-1.0211837964401838,7.895187397514391,1.207909002048467,5.666094599025747,-1.318401428222657,68.86228502379014,-0.7063715989395263,2.2290927984886433,2,-1.0100021362304688,-4.590000152587876,-6.895003318786621,-2.7700023651123047,2.1599960327148438,0,0.013442404093029658,-2.2941242468781415,68.5,-2.318190093893864,67.45999908447266,-1.5769326701586044,67.51999664306639,0.013442404093029658
5277,2019-02-19,67.48000335693361,68.58000183105469,67.13999938964844,67.91999816894531,1035481.0,-0.014026870985203832,-1.5714266251592293,1.4666717530072515,70.04315793238213,75.31257874338277,-0.6531603637560721,-2.7926655474144866,-5.599313812681984,3.6695099777438003,15.346479184105238,1.44000244140625,2.81433000904277,2.191002464294442,-2.122764845466662,6.504769774055546,0.03411880941389711,4.347886119174994,2.0,23.664202161271668,-41.895991840388625,2.1568836548805512,2,-0.05000305175782671,-3.1400012969970845,-5.935004234313979,-1.8100032806396626,2.5,1,0.040011808149454486,-2.9259102276098843,68.44000244140625,-2.2941242468781415,68.5,-2.318190093893864,67.45999908447266,0.040011808149454486
5278,2019-02-20,70.54000091552734,72.22000122070312,69.66000366210939,70.05999755859375,1974201.0,0.0453467309775899,-3.000023842022824,-1.0909295833261436,76.32031287062584,75.39282074996413,-3.4732890423061633,-5.43841665683766,-8.875888370079252,0.32956903374329727,17.146731559768536,4.739997863769517,2.969859121262161,4.811000061035159,0.23425331016301243,9.387746811907306,2.5226266855990787,7.099373436471232,-3.4000015258789062,66.92913977105817,1.5721099589314775,2.288373375436074,2,-1.7400016784667969,-4.399999618530273,-9.20000171661377,-4.870000839233398,0.4199981689453125,2,0.0028352274687617474,-1.5714266251592293,67.48000335693361,-2.9259102276098843,68.44000244140625,-2.2941242468781415,68.5,0.0028352274687617474
5279,2019-02-21,70.5,71.31999969482422,70.01999664306639,71.0999984741211,827436.0,-0.0005670671251514214,1.5000036679749384,-1.2499880791544147,80.43091758324559,76.27657804292569,-3.1009650537592393,-4.949659492878439,-8.93746951019839,0.08048444729277549,19.260260087301717,1.3000030517578267,2.8696321214436153,4.324999237060553,-0.28771369879606823,8.93771217291718,2.018642769132242,6.631355704988863,-3.3600006103515625,66.14172045788365,-1.7044889583184641,2.306356467928313,2,-1.6899986267089844,-4.119998931884766,-9.230001449584961,-4.829999923706055,1.4000015258789062,3,-0.004539002763464084,-3.000023842022824,70.54000091552734,-1.5714266251592293,67.48000335693361,-2.9259102276098843,68.44000244140625,-0.004539002763464084
5280,2019-02-22,70.45999908447266,71.05999755859375,70.04000091552734,70.4800033569336,920940.0,-0.000567388872728225,-1.3720835329394439,0.03334053889093753,79.48246964279308,77.040987970993,-2.5727640332916053,-4.597198541460131,-8.815919494963836,-0.1784738906888208,20.942643192896508,1.0199966430664062,2.76858829954368,3.9369983673095703,-0.8719806283207134,8.745977362939854,1.5325088694944213,6.341487865124719,-3.2183996582031256,65.35430114470914,-3.7209089525980943,2.404489497815143,2,-1.279998779296875,-3.779998779296875,-8.975000381469727,-4.789999008178711,2.3799972534179688,4,-0.02952032157367801,1.5000036679749384,70.5,-3.000023842022824,70.54000091552734,-1.5714266251592293,67.48000335693361,-0.02952032157367801
5281,2019-02-25,70.58000183105469,70.83999633789062,69.94000244140625,70.18000030517578,800399.0,0.001703132956873299,-1.0454470579055513,-19.995804729214342,74.12590832619018,76.85900386774784,-2.1577919041946103,-4.351172484185895,-8.83775734285014,-0.5889155080466963,22.688276449631452,0.899993896484375,2.7854941162637488,3.6830009460449276,-1.1683605845646525,8.534362476654508,1.2573201807401375,6.108681711349718,-3.238834368896491,67.71655908423268,0.8995623586075965,2.425680765304792,2,-1.0400009155273438,-3.8700008392333984,-10.51500129699707,-4.910001754760742,3.220001220703125,0,-0.013601573527450173,-1.3720835329394439,70.45999908447266,1.5000036679749384,70.5,-3.000023842022824,70.54000091552734,-0.013601573527450173
5282,2019-02-26,68.62000274658203,70.19999694824219,68.51999664306639,70.18000030517578,1031377.0,-0.0277698927971729,1.100012397837072,-3.8999790192450745,59.4174987407781,74.72620146402033,0.09780955228738719,-2.0521907082464566,-6.814529413738882,1.0209521699129311,24.155202803091726,2.0600051879882955,2.8469633097239893,1.4410017013549776,-3.0972560310367783,5.979259433746726,-0.8281271648408932,3.7101305675508485,-1.1812586092529358,2.702864318603495,-58.59654254947846,2.269128866195875,2,1.05999755859375,-1.9100017547607422,-8.85000228881836,-2.950002670288086,5.7599945068359375,1,0.02885449793482686,-1.0454470579055513,70.58000183105469,-1.3720835329394439,70.45999908447266,1.5000036679749384,70.5,0.02885449793482686
5283,2019-02-27,68.13999938964844,69.27999877929689,67.83999633789061,69.18000030517578,819393.0,-0.0069950938169774934,1.3225885841911216,0.6666682968817247,58.846141431451365,73.12694371044685,0.7543355842628046,-1.293544670398873,-6.2807293137627624,1.1511844942640153,25.82321199864056,1.4400024414062784,2.9070556500251286,0.7419982910156193,-3.5156187381188317,4.99961532015007,-1.3868102235516062,2.870806805582845,-0.6056301106518589,8.620769033457867,-48.531727621276616,2.1288085145672238,2,1.5400009155273438,-1.4199981689453125,-8.369998931884766,-2.469999313354492,5.819999694824219,2,0.02700328711133948,1.100012397837072,68.62000274658203,-1.0454470579055513,70.58000183105469,-1.3720835329394439,70.45999908447266,0.02700328711133948
5284,2019-02-28,68.87999725341797,68.91999816894531,67.45999908447266,67.80000305175781,1073089.0,0.010859962876400342,1.5172484099892793,-1.038455048967465,65.58316046832567,71.583291742614,0.2647929771931814,-1.7682103327424272,-6.926274047616147,0.09346330166231098,26.72103997286165,1.4599990844726562,2.85151206925363,1.2559963226318303,-2.797592997711803,5.309585642975456,-0.7707983375399863,3.282790982803647,3.3400039672851562,39.44441030053469,-16.606514069261806,2.026794660171814,2,0.8000030517578125,-2.1599960327148438,-9.054997444152832,-3.2099971771240234,4.8000030517578125,3,0.030197472618968213,1.3225885841911216,68.13999938964844,1.100012397837072,68.62000274658203,-1.0454470579055513,70.58000183105469,0.030197472618968213
5285,2019-03-01,68.98000335693361,69.45999908447266,68.73999786376953,69.41999816894531,649227.0,0.0014518889010362024,1.7692533415496574,-0.4074047910029044,65.58318557154473,69.98141695192629,0.2682445395493289,-1.532518276345698,-6.886808249794285,-0.3288262917607767,27.920826174061787,0.720001220703125,2.6971540181336024,1.0930023193359517,-2.5564874219336104,4.742492060605514,-0.7317425512988223,2.9177471899707257,3.1447978210449037,44.97057714836517,-10.724026871353608,1.8247448706347797,3,0.6999969482421733,-1.7800025939941548,-9.025002479553237,-3.3100032806396626,4.339996337890611,4,0.04233108186202772,1.5172484099892793,68.87999725341797,1.3225885841911216,68.13999938964844,1.100012397837072,68.62000274658203,0.04233108186202772
5286,2019-03-04,67.44000244140625,67.80000305175781,66.33999633789061,66.94000244140625,1359233.0,-0.02232532387043673,1.3934512344598378,-1.136377035251723,52.930400627119575,68.0799994735638,1.8455581981948797,0.2868173461281742,-5.20107774663839,0.8859251935160302,28.684292070570095,2.640007019042997,2.6366610665471057,-0.6149986267089815,-3.80730080197705,2.5773035485590867,-2.2111497143430228,0.9811524609250597,4.591502694702143,28.497562942495193,-25.59220038502329,1.5961510876340357,3,1.839996337890625,-0.1600017547607422,-6.710002899169922,-2.0700016021728516,5.939994812011719,0,0.08007108097565752,1.7692533415496574,68.98000335693361,1.5172484099892793,68.87999725341797,1.3225885841911216,68.13999938964844,0.08007108097565752
5287,2019-03-05,68.63999938964844,68.83999633789061,67.0,67.05999755859375,881640.0,0.01779354841045233,-1.1647054599635416,3.160003662109375,54.91229209066136,65.70133049801218,0.9246473832621689,-0.7798962910568292,-6.228725057729378,-0.6375612376003801,28.32320568377626,1.8399963378906108,2.4379566463071,0.47499847412109375,-2.6335049986083447,3.5835019468505322,-1.0792532622436255,2.029250210485813,3.1638453945312506,73.7179816356724,21.4606442014466,1.5542517363647166,3,0.18999862670898438,-1.3599987030029297,-7.694999694824219,-3.710000991821289,5.099998474121094,1,0.07517487919569454,1.3934512344598378,67.44000244140625,1.7692533415496574,68.98000335693361,1.5172484099892793,68.87999725341797,0.07517487919569454
5288,2019-03-06,67.23999786376953,68.59999847412111,67.01999664306639,68.5,941655.0,-0.020396292807806193,1.1643874271679742,-0.7974687822920993,49.13657328946533,62.2241811320366,2.0197100393527734,0.7001046704361045,-4.662640949769333,0.4489216565223586,27.942605739957106,1.6200027465820455,2.199316925603597,-0.9530029296875,-4.014925088607228,2.108919229232228,-2.483964009147357,0.5779581497723569,4.34529298255859,28.846177358813858,-21.448727289320235,1.5309610794598618,3,1.4599990844726562,0.04000282287597656,-6.1749982833862305,-2.309999465942383,7.3000030517578125,2,0.10618678787162228,-1.1647054599635416,68.63999938964844,1.3934512344598378,67.44000244140625,1.7692533415496574,68.98000335693361,0.10618678787162228
5289,2019-03-07,66.86000061035156,67.55999755859375,66.62000274658203,67.18000030517578,632672.0,-0.0056513573094968406,-1.3500004768398868,0.2539675811832808,43.211924085009635,58.1941205145051,2.044025059096441,1.1849601521315094,-4.092406913387862,0.5473709009784216,27.3265947475401,0.9399948120117188,2.1283626809505733,-1.3610000610351562,-4.359623039192982,1.6376229171226697,-2.8603115501140763,0.13831142804376384,4.515478455639055,16.666788932497415,-29.124154739089573,1.4993114890789132,3,1.7299957275390625,0.8799991607666016,-5.645001411437988,-1.930002212524414,7.159996032714844,3,0.10619201928367672,1.1643874271679742,67.23999786376953,-1.1647054599635416,68.63999938964844,1.3934512344598378,67.44000244140625,0.10619201928367672
5290,2019-03-08,66.41999816894531,67.0,65.95999908447266,66.55999755859375,823592.0,-0.006580951800621571,1.0392089398177928,0.43749850988245953,41.89404821823731,54.61280272473257,2.0681780002698957,1.7791891839022753,-3.4298308180117374,0.7109466645071194,27.157836053574258,1.0400009155273438,1.649452024273586,-1.8410022735595675,-4.712172365482232,1.030167818363097,-3.2765873195208997,-0.4054172275982353,4.754061587921299,15.97220566536074,-25.789142015190983,1.4355850459613346,3,1.6599998474121094,1.3200016021728516,-4.559997558593764,-1.489999771118164,7.200004577636719,4,0.10930446155334117,-1.3500004768398868,66.86000061035156,1.1643874271679742,67.23999786376953,-1.1647054599635416,68.63999938964844,0.10930446155334117
5291,2019-03-11,67.08000183105469,67.63999938964844,66.36000061035156,66.59999847412111,595640.0,0.009936821443905952,-1.6666666666666667,-3.428610354223332,48.35525841099179,53.383664910311865,0.9604946491403865,1.2925681022663866,-3.8511340232452937,-0.2254101145532843,27.09916188926399,1.279998779296875,1.1160049890042671,-1.2489986419677734,-3.9245324166165716,1.4265351326810247,-2.5867655292921654,0.08876824535661854,3.7812142854682804,38.889021343781565,-4.948277560700468,1.3377668873243989,3,0.6299972534179688,0.6599979400634766,-5.220001220703139,-2.150003433227539,6.739997863769531,0,0.09302322142872588,1.0392089398177928,66.41999816894531,-1.3500004768398868,66.86000061035156,1.1643874271679742,67.23999786376953,0.09302322142872588
5292,2019-03-12,68.23999786376953,69.09999847412111,67.73999786376953,68.0,1093109.0,0.01729272512001967,-2.5789389148221025,0.4999920527696246,38.791418798334355,51.155362395521074,-0.28951987575887017,0.2592775490248016,-4.740488866695081,-1.6785768773701477,26.640553046619047,2.0199966430664205,0.602216419694372,-0.16100234985351847,-2.739014384813771,2.417009685106734,-1.4500083673336377,1.1280036676266008,2.327145230830425,72.61144020643073,30.38581182302441,1.2890060174801246,3,-0.529998779296875,-0.1699981689453125,-6.374997138977058,-3.309999465942383,3.1399993896484375,1,0.07532238497295451,-1.6666666666666667,67.08000183105469,1.0392089398177928,66.41999816894531,-1.3500004768398868,66.86000061035156,0.07532238497295451
5293,2019-03-13,69.73999786376953,69.86000061035156,68.48000335693361,68.48000335693361,1125733.0,0.021981243361034686,-1.1904813805631513,5.2500238420700684,46.75767251564775,49.063641511890204,-1.7195179262621139,-1.1234793084779255,-5.966180337781751,-3.240226034614352,26.095921475932514,1.6200027465820312,0.22271335187411978,1.2279975891113253,-1.3812782085268935,3.837273386749544,-0.07664030970778413,2.5326354879304347,0.5507165902227911,96.92300770177296,55.338142886386294,1.3046378988191067,3,-1.8299980163574219,-0.9399986267089844,-7.054997444152832,-4.809999465942383,0.42000579833985796,2,0.05735589507492711,-2.5789389148221025,68.23999786376953,-1.6666666666666667,67.08000183105469,1.0392089398177928,66.41999816894531,0.05735589507492711
5294,2019-03-14,69.44000244140625,70.62000274658203,68.98000335693361,69.90000152587889,820977.0,-0.004301626492006716,-1.3768154401561548,-0.36508023009384694,45.74292004485931,46.859167564480714,-1.4882358335897692,-0.7036160675730514,-5.336191767778217,-2.971996394023506,25.387647621385845,1.6399993896484233,0.10228763110629302,0.8290019989013615,-1.7624000498311432,3.420404047633866,-0.46669902546489084,2.124703023267614,-3.4800033569335938,74.67812493860471,34.6086829258808,1.2957010243662532,3,-1.1500015258789062,-0.6400032043457031,-6.515002250671387,-4.510004043579102,1.839996337890625,3,0.07344467590456216,-1.1904813805631513,69.73999786376953,-2.5789389148221025,68.23999786376953,-1.6666666666666667,67.08000183105469,0.07344467590456216
5295,2019-03-15,69.68000030517578,70.13999938964844,69.37999725341797,69.98000335693361,1560435.0,0.0034561903129546323,1.4516391021854695,0.6521818453220619,46.280984961263485,46.120343601607814,-1.8087012415070944,-0.8966503157161867,-5.35072609113945,-3.251309231114689,24.388560374316366,0.7600021362304688,0.027406803746160335,1.0099998474121037,-1.6241404325304387,3.644140127354646,-0.3070702925591604,2.327069987383368,-3.626801147460938,77.93422605562291,39.653338578165,1.3170701399712679,3,-1.3899993896484375,-0.8800010681152344,-6.645000457763672,-4.750001907348633,2.279998779296875,4,0.06228467736628662,-1.3768154401561548,69.44000244140625,-1.1904813805631513,69.73999786376953,-2.5789389148221025,68.23999786376953,0.06228467736628662
5296,2019-03-18,69.36000061035156,70.12000274658203,69.19999694824219,69.80000305175781,651179.0,-0.00459241810308153,-1.4210367812399614,1.4666598850515555,53.537274993016105,45.96756392409167,-1.327286775534418,-0.5314399204358295,-4.794016585617129,-2.971287735092446,23.29111173843838,0.9200057983398438,-0.20399131047234675,0.6440002441406278,-2.0053167526471043,3.29331724092836,-0.6806582542532311,1.9686587425344868,-3.2154653808593707,56.25,12.912352449146177,1.324658498393863,3,-1.0699996948242188,-0.5499992370605469,-6.325000762939453,-4.430002212524414,2.3799972534179688,0,0.06141871537980759,1.4516391021854695,69.68000030517578,-1.3768154401561548,69.44000244140625,-1.1904813805631513,69.73999786376953,0.06141871537980759
5297,2019-03-19,70.18000030517578,70.22000122070311,69.0,69.31999969482422,628694.0,0.011822371505311624,1.5957405363288582,-1.9545359966708282,59.44445268607781,47.11288385704861,-2.129839924903976,-1.2003329369810416,-5.339686338561165,-3.835844801368637,23.02677277291719,1.2200012207031108,-0.43414223223005877,1.3290000915527287,-1.3302752608019546,3.988275443907412,-0.0006375846246129413,2.6586377677300703,-3.94595572534179,79.43913238785842,30.40012442797216,1.3296376761773387,3,-1.8899993896484375,-1.0900001525878906,-6.534999847412109,-5.250001907348633,2.720001220703125,1,0.05186661974665152,-1.4210367812399614,69.36000061035156,1.4516391021854695,69.68000030517578,-1.3768154401561548,69.44000244140625,0.05186661974665152
5298,2019-03-20,70.73999786376953,71.91999816894531,70.12000274658203,70.13999938964844,851126.0,0.007979446511237054,-4.625058115276867,0.6976721491811714,58.757069046770624,48.840122186133165,-2.3927776537583867,-1.8388582031052465,-5.685403519982799,-4.420989878875858,21.693227372132355,1.7999954223632812,-0.3716931159060408,1.878997802734375,-0.8083753799990632,4.566370985467813,0.5353112113676559,3.222684394101094,-4.418234120600573,59.863864373000006,9.214175399726685,1.3436865913667209,3,-1.7999992370605469,-1.6499977111816406,-6.5749969482421875,-5.809999465942383,3.6800003051757812,2,0.009047206799199348,1.5957405363288582,70.18000030517578,-1.4210367812399614,69.36000061035156,1.4516391021854695,69.68000030517578,0.009047206799199348
5299,2019-03-21,70.18000030517578,70.68000030517578,69.41999816894531,70.62000274658203,823435.0,-0.007916278986496272,3.500027247956403,-0.7333392673219485,55.41515524597246,50.34246741143706,-1.466534036941411,-1.3745366265712278,-4.889358814840492,-3.880071235389096,20.112108467455705,1.3199996948242188,-0.43568399246038325,1.3350002288818388,-1.3148339392933934,3.984834397057071,0.010083144794222676,2.659917312969455,-3.6343071849757678,40.41099469599979,-10.504438728633723,1.3249170840876185,3,-1.0400009155273438,-1.0900001525878906,-5.7100019454956055,-5.250001907348633,4.779998779296875,3,-0.0002849336417702908,-4.625058115276867,70.73999786376953,1.5957405363288582,70.18000030517578,-1.4210367812399614,69.36000061035156,-0.0002849336417702908
5300,2019-03-22,68.37999725341797,70.4000015258789,68.37999725341797,70.33999633789061,1065524.0,-0.025648376231555248,-1.0612298122623112,4.45451865723398,54.14460206343707,50.98572781726432,0.7160313569856243,0.2757878785718759,-2.858397130347541,-2.1321617541623112,18.201880098362892,2.0200042724609375,-0.34960660217315365,-0.36100273132323935,-2.90511402326338,2.183108560616901,-1.6330583772933096,0.9110529146468309,-1.6193319312681496,0.0,-51.53073898838809,1.2720556459700716,3,1.4500007629394531,0.7100028991699219,-3.5999975204467773,-3.4499988555908203,6.8800048828125,4,0.042410085439626766,3.500027247956403,70.18000030517578,-4.625058115276867,70.73999786376953,1.5957405363288582,70.18000030517578,0.042410085439626766
5301,2019-03-25,69.62000274658203,70.5199966430664,69.05999755859375,69.18000030517578,808151.0,0.018134038358740723,-3.294064849096825,-0.2244911463949164,54.30581543699078,52.70954966600392,-0.14056685811459602,-1.0960194237994472,-3.8469836055608084,-3.420453202266941,16.288147487730523,2.1399993896484375,-0.09914272171759819,0.9270027160644503,-1.5047618117895354,3.358767243918436,-0.28887954786254966,2.1428849799914502,-2.65296411056039,35.02839470252912,-13.13004763664123,1.2158822639269933,3,0.5299949645996094,-0.5300025939941406,-4.345001220703125,-4.690004348754883,6.6999969482421875,0,0.033610977385454266,-1.0612298122623112,68.37999725341797,3.500027247956403,70.18000030517578,-4.625058115276867,70.73999786376953,0.033610977385454266
5302,2019-03-26,70.5999984741211,70.87999725341797,69.69999694824219,70.05999755859375,844506.0,0.014076352899701217,1.145458076418896,1.227267998335414,65.32848188852722,54.77297292965719,-0.8388001842456845,-2.0238363121086422,-4.58606882230734,-4.422769123883512,15.402263533641392,1.2599945068359375,0.2619037968681255,1.8079986572265625,-0.7681804482379988,4.384177762691124,0.5199091044942747,3.0960882099588503,-3.4348414567825074,62.711882671149475,11.610293594205665,1.2880895527322829,3,-0.4500007629394531,-1.5099983215332031,-4.959997177124023,-5.670000076293945,3.8400039672851562,1,0.01614730048565538,-3.294064849096825,69.62000274658203,-1.0612298122623112,68.37999725341797,3.500027247956403,70.18000030517578,0.01614730048565538
5303,2019-03-27,69.98000335693361,71.5,69.91999816894531,70.81999969482422,926724.0,-0.008781800716536114,-2.2916474608598905,-1.5555461365659042,63.92859697344363,56.7936036994999,-0.20247213350768334,-1.3269586510413518,-3.7519013048271717,-3.830842142854493,15.041598718257458,1.5800018310546875,0.4897655341037108,1.096003341674816,-1.5133436766760298,3.705350360025662,-0.20867016750059975,2.400676850850232,-2.6246526935307486,51.28220176307373,-4.002686476420905,1.3046735091754202,3,0.16999435424803266,-0.8900032043457173,-4.095002174377456,-5.0500049591064595,3.2199935913085795,2,0.041726179320852985,1.145458076418896,70.5999984741211,-3.294064849096825,69.62000274658203,-1.0612298122623112,68.37999725341797,0.041726179320852985
5304,2019-03-28,70.95999908447266,71.44000244140625,70.16000366210939,70.16000366210939,862078.0,0.014003939418816058,-2.2000152588764528,-0.952379654859218,69.33563731858233,59.35523173920199,-1.0551412911921858,-2.2589537788886105,-4.514816442790192,-4.8283828497481664,14.917679385740415,1.459999084472642,0.7978776732994959,1.97199897766113,-0.797561963326217,4.741559918648477,0.5872185071674494,3.3567794481548106,-3.422062520848101,82.69229358471189,21.507864573003047,1.3847804704936741,3,-0.8100013732910156,-2.020000457763672,-3.4899988174438477,-6.440000534057617,3.0400009155273438,3,0.048759852439594686,-2.2916474608598905,69.98000335693361,1.145458076418896,70.5999984741211,-3.294064849096825,69.62000274658203,0.048759852439594686
5305,2019-03-29,71.9000015258789,71.91999816894531,70.77999877929688,71.30000305175781,1129178.0,0.013246934238080321,2.5625439589914762,0.7500023841994469,70.04994658780836,61.189973027512245,-1.8406878672254123,-3.1294282412436587,-5.248774738085132,-5.757330299748773,14.623289310496201,1.1399993896484375,0.939391156142392,2.7660015106201143,-0.294376550960294,5.826379572200523,1.2358124798299173,4.296190541410311,-4.186782498041524,99.30081682521221,33.83812036925555,1.5301890307902029,3,-1.7500038146972656,-2.960002899169922,-4.305000305175781,-7.880002975463867,0.6999969482421875,4,0.04255907501604672,-2.2000152588764528,70.95999908447266,-2.2916474608598905,69.98000335693361,1.145458076418896,70.5999984741211,0.04255907501604672
5306,2019-04-01,72.83999633789062,73.31999969482422,72.27999877929688,72.5,921295.0,0.013073641057898877,-1.6666731875268985,0.5666620042470404,69.4915517244724,62.306317365111646,-2.497803452372054,-3.841059422934123,-5.957238273284446,-6.691230118734211,16.008733053398146,1.4199981689453125,1.157571433898454,3.4359966278076115,0.06757125186642554,6.8044220037487975,1.7517839398370114,5.120209315778212,-4.958506144408929,86.74024881923617,21.26551225110964,1.6842126879705939,4,-1.9899978637695312,-3.1999969482421875,-4.909996032714844,-9.00999641418457,-0.31999969482421875,0,0.03322358484360577,2.5625439589914762,71.9000015258789,-2.2000152588764528,70.95999908447266,-2.2916474608598905,69.98000335693361,0.03322358484360577
5307,2019-04-02,73.80000305175781,73.80000305175781,72.27999877929688,72.9000015258789,828682.0,0.013179664499348709,2.3777815453736277,2.64709182299614,68.02846323081525,63.33647227444994,-3.2299784203612774,-4.632164188952615,-6.671718871640621,-7.6522713374998546,17.039724443737782,1.5200042724609375,1.3941599972089591,4.138003158569333,0.26353226935934515,8.012474047779321,2.200767713964339,6.075238603174327,-5.5922022881955655,100.0,36.91272834760988,1.937235444604995,4,-2.710002899169922,-3.920001983642578,-5.675002098083496,-9.970003128051758,-2.3600006103515625,1,0.034146294564501245,-1.6666731875268985,72.83999633789062,2.5625439589914762,71.9000015258789,-2.2000152588764528,70.95999908447266,0.034146294564501245
5308,2019-04-03,74.37999725341797,74.83999633789062,73.55999755859375,73.9000015258789,1094091.0,0.007858999697512026,-1.2068874799400173,0.5333276819395584,71.40381694983837,65.11299024154616,-3.6200234565196183,-4.901103101332296,-6.993740507665507,-8.33564047696575,18.268066980843226,1.279998779296875,1.5907925083127026,4.360997390747073,0.12707006408889754,8.594924717405249,2.2440337274179853,6.477961054076161,-5.724820306800083,90.17094435097876,27.370473341123173,2.116963663329085,4,-2.770000457763672,-3.979999542236328,-6.184996604919434,-10.549997329711914,-3.2999954223632812,2,0.000806738238828375,2.3777815453736277,73.80000305175781,-1.6666731875268985,72.83999633789062,2.5625439589914762,71.9000015258789,0.000806738238828375
5309,2019-04-04,73.95999908447266,74.5999984741211,73.80000305175781,74.04000091552734,672683.0,-0.0056466548057853005,-3.0000381475547417,-0.16667196490447278,68.25940232866068,66.68130138212655,-2.9138691052398116,-4.133863280458286,-6.310173290581062,-7.982591125669188,19.799163145650216,0.7999954223632812,1.6553313070609192,3.5859992980957003,-0.7226423869666405,7.894640983158041,1.4316784555645228,5.740320140626878,-4.686340198727493,78.3251777687578,16.7186368579585,2.1543208425311717,4,-2.0100021362304688,-3.5600013732910156,-5.759998321533203,-10.129999160766602,-2.9000015258789062,3,-0.010275853780939648,-1.2068874799400173,74.37999725341797,2.3777815453736277,73.80000305175781,-1.6666731875268985,72.83999633789062,-0.010275853780939648
5310,2019-04-05,73.68000030517578,74.44000244140625,73.5199966430664,74.04000091552734,780672.0,-0.0037858137204285214,-1.7058678335016269,4.499904634751097,68.49317305487753,68.25767445078063,-2.014889711453989,-3.4594432983841727,-5.826321600093635,-7.735124530093373,21.708985516454092,0.9200057983398438,1.694547621017776,2.943000411987299,-1.1824277099098168,7.068428533884415,0.8802863510387482,5.00571447293585,-3.849707674216077,54.687611758815535,-7.28269215700103,2.062714060948555,4,-1.410003662109375,-3.2800025939941406,-5.479999542236328,-9.850000381469727,-2.8199996948242188,4,0.00434310116040737,-3.0000381475547417,73.95999908447266,-1.2068874799400173,74.37999725341797,2.3777815453736277,73.80000305175781,0.00434310116040737
5311,2019-04-08,73.31999969482422,73.86000061035156,73.31999969482422,73.68000030517578,640968.0,-0.004886001748920621,-2.0,1.0,63.9928846627219,68.10927475902449,-1.2011655201434905,-2.7489272128512994,-5.24955309403768,-7.404012289944788,23.317722000421508,0.5400009155273438,1.821573954397678,2.2709999084472656,-1.6275118488713645,6.169511665765896,0.3217440297879506,4.220255787106581,-2.9887366931714183,40.62507450587702,-18.345070670559906,1.9492558786593177,4,-0.94000244140625,-2.920001983642578,-4.879999160766602,-9.489999771118164,-4.0800018310546875,0,-0.009819983956627754,-1.7058678335016269,73.68000030517578,-3.0000381475547417,73.95999908447266,-1.2068874799400173,74.37999725341797,-0.009819983956627754
5312,2019-04-09,73.37999725341797,74.0,73.0199966430664,73.08000183105469,706488.0,0.0008182973110131275,-3.666618226735209,-0.8333192048488959,62.31344611377211,67.92981355239432,-0.9223441940205532,-2.534025682788595,-5.083747779524543,-7.497632687830077,24.204876001027504,0.9800033569335938,2.129296879647825,2.0739974975585938,-1.7211364736743633,5.869131468791551,0.17643051194211523,3.9715644831750723,-2.5978609181413788,19.780256632753584,-37.4626151623068,1.897566985616476,4,-0.8799972534179688,-2.979999542236328,-5.099997520446777,-9.549997329711914,-5.019996643066406,1,-0.011719823419746755,-2.0,73.31999969482422,-1.7058678335016269,73.68000030517578,-3.0000381475547417,73.95999908447266,-0.011719823419746755
5313,2019-04-10,73.73999786376953,73.86000061035156,72.95999908447266,73.23999786376953,524991.0,0.004905977430174957,1.432418500113409,1.666692098369828,66.92015815780394,67.6614269789745,-0.7743291575785776,-2.7183632068303183,-5.234252251234892,-7.8933363005950525,24.78256554885927,0.9000015258789062,2.385569923797263,2.2339981079101534,-1.634537143152997,6.102533358973304,0.29973048237857824,4.168265733441729,-2.5520755282315406,47.56091887717601,-11.323168961847912,1.9342676255315758,4,-0.9300003051757812,-3.3400001525878906,-5.684998512268066,-9.909997940063477,-4.779998779296875,2,-0.03119060874686208,-3.666618226735209,73.37999725341797,-2.0,73.31999969482422,-1.7058678335016269,73.68000030517578,-0.03119060874686208
5314,2019-04-11,74.54000091552734,74.58000183105469,73.45999908447266,73.5999984741211,698885.0,0.010848970367964617,1.196074618157883,1.8800048828125,82.35299774644105,69.02843266326703,-1.1321636715119325,-3.2851269440783852,-5.830486528887079,-8.72187874833702,25.193522439894277,1.1200027465820312,2.4668132360305606,2.779001235961914,-1.187244572386561,6.745247044310389,0.7958783317876765,4.762124140136152,-2.9868711797540897,97.53081186981073,29.909514051716684,1.9831229041742382,4,-0.9800033569335938,-4.140003204345703,-6.550002098083496,-10.710000991821289,-5.459999084472656,3,-0.046418017735118,1.432418500113409,73.73999786376953,-3.666618226735209,73.37999725341797,-2.0,73.31999969482422,-0.046418017735118
5315,2019-04-12,74.0199966430664,74.86000061035156,73.95999908447266,74.5,757634.0,-0.006976177435927822,-2.00001271568989,-0.5106405428218946,75.00000000000009,69.640482471659,-0.3126966298752194,-2.5542686890566415,-5.087922456868057,-8.229575916144057,25.673371706030178,0.9000015258789062,2.62208182130847,2.041997146606448,-1.9197537444277941,6.00374803764069,0.061121701089334124,4.022872592123562,-2.138180247081408,55.78930038508334,-15.295704953018529,1.9808754455171178,4,-0.4499969482421875,-3.609996795654297,-5.854998588562012,-10.189996719360352,-6.519996643066406,4,-0.03998918155516995,1.196074618157883,74.54000091552734,1.432418500113409,73.73999786376953,-3.666618226735209,73.37999725341797,-0.03998918155516995
5316,2019-04-15,73.62000274658203,74.26000213623047,73.44000244140625,73.91999816894531,649674.0,-0.005403862667181625,-1.4848624966765696,0.6249860923468171,68.36988704392948,69.6784184508939,0.2342061343060351,-1.9170505475100015,-4.477033695179742,-7.826998348029349,26.127642329321933,0.8199996948242188,2.6297204168430284,1.4290031433105526,-2.3958011840715017,5.253807470692607,-0.48339902038047455,3.3414053070015797,-1.3808042448730475,34.737006950774386,-35.86189163854128,1.9124021636910278,4,0.2899971008300781,-3.0100021362304688,-5.710003852844238,-9.790002822875977,-5.980003356933594,0,-0.037489840169268485,-2.00001271568989,74.0199966430664,1.196074618157883,74.54000091552734,1.432418500113409,73.73999786376953,-0.037489840169268485
5317,2019-04-16,73.81999969482422,74.54000091552734,73.80000305175781,73.87999725341797,640019.0,0.002716611529214763,-13.801312376010987,0.19999491365936778,74.61539966352356,70.0352609746367,0.04173264122574949,-1.9292809481279534,-4.535545114410809,-7.988414033111525,26.802637664917405,0.9199981689453125,2.5680243661798556,1.4470001220703068,-2.3208808130699197,5.214881057210533,-0.4369403454998064,3.33094058964042,-1.266304940078129,45.26315366792886,-26.63164800383734,1.8839404675701144,4,0.09000015258789062,-2.520000457763672,-6.095000267028809,-9.989999771118164,-6.980003356933608,1,-0.06204283188822346,-1.4848624966765696,73.62000274658203,-2.00001271568989,74.0199966430664,1.196074618157883,74.54000091552734,-0.06204283188822346
5318,2019-04-17,71.37999725341797,73.5999984741211,71.26000213623047,73.5199966430664,1519858.0,-0.03305340627869613,1.0347767244067325,35.66810783316379,52.26781003290693,68.25841738621962,2.2478145419495377,0.5914510448506007,-1.9872300926272999,-5.553645334848014,26.020535964840985,2.55999755859375,2.3924749936280136,-1.0250022888183565,-4.7450555166588515,2.6950509390221384,-2.885028902738611,0.8350243251018981,3.4800033569335938,3.3331991124467266,-64.42000357758296,1.8600266139202486,4,1.6800041198730469,0.24000167846679688,-3.4899978637695312,-7.549997329711914,-4.05999755859375,2,-0.04230872456249357,-13.801312376010987,73.81999969482422,-1.4848624966765696,73.62000274658203,-2.00001271568989,74.0199966430664,-0.04230872456249357
5319,2019-04-18,70.16000366210939,71.04000091552734,69.83999633789061,71.0,1727065.0,-0.017091533178087426,1.6087107956147788,0.3925217651714409,40.880500629785935,65.19034267232055,3.2096183181001976,1.9076773345427824,-0.6586168608156555,-4.365832054199657,25.67911680302301,1.540000915527358,2.136076508704818,-2.2439960479736243,-5.966577099056082,1.478585003108833,-4.105286573514846,-0.38270552243240274,4.627996978759754,6.374642467423669,-55.017360154629394,1.8612905255412255,4,2.1899948120117045,1.4599952697753764,-1.805004119873061,-6.3300037384033345,-3.920005798339858,3,-0.017103827180738995,1.0347767244067325,71.37999725341797,-13.801312376010987,73.81999969482422,-1.4848624966765696,73.62000274658203,-0.017103827180738995
5320,2019-04-23,71.27999877929688,71.45999908447266,69.68000030517578,70.09999847412111,974193.0,0.015963441544008194,1.3116853520666234,-1.4047683923705792,41.975309611010175,62.74394544435258,1.9147361170198565,1.0709930707006663,-1.6328165985120364,-5.508308673738469,25.92345825578387,1.779998779296875,1.7862058720068887,-1.2690010070800781,-4.528769415630734,1.9907674014705776,-2.898885211355406,0.36088319719524975,3.3100816894531278,32.921775168364704,-24.220221418893118,1.6298842042753252,4,0.9900016784667969,0.3400001525878906,-2.7349987030029297,-7.44999885559082,-5.299995422363267,1,-0.030864155245765357,1.6087107956147788,70.16000366210939,1.0347767244067325,71.37999725341797,-13.801312376010987,73.81999969482422,-0.030864155245765357
5321,2019-04-24,71.95999908447266,72.0199966430664,70.5199966430664,70.73999786376953,927543.0,0.009539847317916683,1.2388120886378646,1.0338990721882904,40.254195165830545,60.29291756124797,1.1415815204723714,0.6063772164297916,-2.159337619265358,-6.212812732601961,26.13929477667124,1.5,1.502548459489205,-0.706000518798831,-3.6784369425260905,2.2664359049284286,-2.1922187306624608,0.7802176930647988,2.335476574462888,46.91354923784556,-4.608617757866071,1.4862182118636285,4,0.3100013732910156,-0.3400001525878906,-3.414999008178711,-8.129999160766602,-6.680000305175767,2,-0.06197886521978879,1.3116853520666234,71.27999877929688,1.6087107956147788,70.16000366210939,1.0347767244067325,71.37999725341797,-0.06197886521978879
5322,2019-04-25,71.73999786376953,72.68000030517578,71.44000244140625,72.0999984741211,750856.0,-0.003057271032547826,-1.5833518771656547,-0.2950821722490432,35.46253692867677,56.797626313567164,1.2342822345978988,0.9656739650944246,-1.8200661509948048,-6.054290418554331,26.32640055283744,1.2399978637695312,1.2130203142484817,-0.983001708984375,-3.8296871506392733,1.8636837326705233,-2.406344429811824,0.44034101184307417,2.2785492739404276,52.550982674259735,5.673175056066995,1.4233427208274514,4,0.5300025939941406,-0.11999893188476562,-3.1899967193603516,-7.909997940063477,-6.139999389648423,3,-0.05715080284650653,1.2388120886378646,71.95999908447266,1.3116853520666234,71.27999877929688,1.6087107956147788,70.16000366210939,-0.05715080284650653
5323,2019-04-26,72.9000015258789,73.0999984741211,71.69999694824219,71.80000305175781,639929.0,0.01616955250419938,-1.1538308048945098,-3.0555461365659307,44.602859393719015,52.60316649659805,-0.06415172348614817,0.037572032878600226,-2.8680722240896728,-7.283702937456965,26.306885012107266,1.4000015258789062,1.037240993697111,0.031002044677734375,-2.506015163893693,2.5680192532491617,-1.2375065596079793,1.299510648963448,0.858232801878998,94.15213288538502,49.13503032905462,1.268508604285711,4,-0.6300010681152344,-1.2800025939941406,-4.210000991821289,-7.850000381469727,-6.300003051757798,4,-0.0831276414423262,-1.5833518771656547,71.73999786376953,1.2388120886378646,71.95999908447266,1.3116853520666234,71.27999877929688,-0.0831276414423262
5324,2019-04-29,74.41999816894531,74.54000091552734,73.22000122070312,73.4000015258789,676535.0,0.02085043362484451,1.095234058528256,0.927270961790552,53.3453821771387,50.19709784961345,-1.7913393579723618,-1.275304972432437,-4.254165440119806,-8.861142180008258,26.554108367961504,1.6399993896484375,0.9176524296761386,1.3779987335205135,-1.0816076635420444,3.8376051305830714,0.14819553498922744,2.6078019320517996,-4.739997863769531,97.53080799359508,51.51714143427234,1.2298031985312823,4,-2.30999755859375,-2.799999237060547,-5.404998779296875,-9.369997024536133,-8.05999755859375,0,-0.09540444301010276,-1.1538308048945098,72.9000015258789,-1.5833518771656547,71.73999786376953,1.2388120886378646,71.95999908447266,-0.09540444301010276
5325,2019-04-30,74.95999908447266,75.0999984741211,74.36000061035156,74.4800033569336,873604.0,0.0072561264285637694,-1.0555461365659307,0.4705855953565258,57.29537728882037,48.96659676571244,-2.4406376395604212,-1.6593816810899682,-4.684754739656242,-9.44740650972696,26.67028847058245,0.7399978637695312,0.720806181621839,1.7649997711181697,-0.7748836249060673,4.304883167142407,0.4950580731060512,3.0349414691302883,-5.182798767089849,96.94324598957206,48.17226743073792,1.2699416980121219,4,-2.5699996948242188,-3.220001220703125,-5.844999313354492,-9.739997863769531,-8.459999084472656,1,-0.11632872635012348,1.095234058528256,74.41999816894531,-1.1538308048945098,72.9000015258789,-1.5833518771656547,71.73999786376953,-0.11632872635012348
5326,2019-05-02,75.26000213623047,76.58000183105469,74.37999725341797,74.4000015258789,1037724.0,0.004002175232416194,-3.8888493294678126,1.7916838859395365,58.18817762406744,47.14134987243954,-2.7754057907825,-1.8643756198901826,-4.867670086684029,-9.822735754820258,26.383750821620914,2.2000045776367188,0.2946909365443702,1.94400253295899,-0.7505406683763169,4.638545734294297,0.5967309322913366,3.2912741336266436,-5.269889892578135,74.31906903563848,20.977079276484183,1.3472716006676537,5,-2.1300010681152344,-2.44000244140625,-5.8000030517578125,-10.040000915527344,-8.94000244140625,3,-0.12330585325388177,-1.0555461365659307,74.95999908447266,1.095234058528256,74.41999816894531,-1.1538308048945098,72.9000015258789,-0.12330585325388177
5327,2019-05-03,76.31999969482422,76.68000030517578,75.0,75.19999694824219,771402.0,0.01408447420284431,-1.2105315993153607,1.3023278508188285,60.591146890362175,48.06616507882346,-3.8481599321965376,-2.8732125036578537,-5.764900206737465,-10.945315525255552,25.89701061499346,1.6800003051757812,0.02512121643316334,2.878000259399414,-0.12935607610069155,5.88535659489952,1.3743220916493613,4.381678427149467,-5.934494075927745,92.77107695418843,37.09925355677281,1.5036781677500544,5,-3.1399993896484375,-3.1399993896484375,-6.700000762939453,-11.099998474121094,-8.680000305175781,4,-0.14465410062463646,-3.8888493294678126,75.26000213623047,-1.0555461365659307,74.95999908447266,1.095234058528256,74.41999816894531,-0.14465410062463646
5328,2019-05-06,74.44000244140625,75.63999938964844,73.94000244140625,75.4000015258789,669207.0,-0.024633087800516096,1.3611153791133976,-0.8571399377388438,49.622931474045366,49.03754628374117,-1.6633752438479092,-1.0419085078940356,-3.83927329499042,-9.113920509376797,24.698391186366365,2.3799972534179688,-0.18482860325558192,0.9950027465820312,-2.016410723725258,4.0064162168893205,-0.5107039885716063,2.5007094817356688,-3.550937247607436,35.26016021732755,-14.492323958506304,1.5057067351536435,5,-1.2600021362304688,-1.2600021362304688,-4.820003509521484,-9.220001220703125,-8.800003051757812,0,-0.11875340780977739,-1.2105315993153607,76.31999969482422,-3.8888493294678126,75.26000213623047,-1.0555461365659307,74.95999908447266,-0.11875340780977739
5329,2019-05-07,73.19999694824219,75.0,72.69999694824219,74.77999877929688,1053166.0,-0.01665778415496566,1.2772259278003972,1.645836810274261,47.06723750740155,49.603316050006875,0.05945441388617212,0.14571084114456312,-2.565816784598809,-7.870823431978408,23.14246299841508,2.3000030517578125,-0.5049764006468251,-0.2070026397705078,-3.210222823282109,2.7962175437410934,-1.7086127315263155,1.2946074519853,-1.8476569455332168,12.56280347424698,-34.92134091943426,1.501610091755803,5,0.40000152587890625,-0.01999664306640625,-3.579998016357422,-7.489995956420898,-6.939994812011719,1,-0.09016391733988416,1.3611153791133976,74.44000244140625,-1.2105315993153607,76.31999969482422,-3.8888493294678126,75.26000213623047,-0.09016391733988416
5330,2019-05-08,74.0,74.4000015258789,72.81999969482422,72.81999969482422,1081861.0,0.010929003894951883,-1.6779685125917305,-0.7468347706838441,51.32127025729316,50.83299106016939,-0.3510586359086574,-0.6630862109643374,-3.3210934799021175,-8.57108078456892,21.750825100039847,1.5800018310546875,-0.41277698762733905,0.5770004272460909,-2.4357383020553414,3.589739156547523,-0.9293689374046181,2.0833697918968,-2.2214471730936793,32.66336571030945,-15.75436705824194,1.5063693646507144,5,0.060001373291015625,-0.8199996948242188,-4.4550018310546875,-7.85999870300293,-7.3000030517578125,2,-0.10324323499524912,1.2772259278003972,73.19999694824219,1.3611153791133976,74.44000244140625,-1.2105315993153607,76.31999969482422,-0.10324323499524912
5331,2019-05-09,72.5999984741211,73.9800033569336,72.31999969482422,73.62000274658203,840908.0,-0.01891893953890411,-1.1012680232165104,-0.8644101768338021,46.08472054774932,52.01323368451079,1.2843355450793723,0.7169682574896541,-1.8955802161115969,-7.071755627922954,20.348255610922195,1.6800003051757812,-0.10513051540458207,-0.7870010375976619,-3.822046388442814,2.2480443132474903,-2.304523713020245,0.7305216378249213,-0.42932984895321624,6.421989451838579,-40.643491876941845,1.5175226754225786,5,1.5900001525878906,0.5800018310546875,-3.0550003051757812,-6.219997406005859,-5.180000305175781,3,-0.08402201931581987,-1.6779685125917305,74.0,1.2772259278003972,73.19999694824219,1.3611153791133976,74.44000244140625,-0.08402201931581987
5332,2019-05-10,72.5199966430664,73.95999908447266,72.04000091552734,73.80000305175781,952610.0,-0.0011019536189550427,1.4,1.2549029874190316,54.31164631007428,53.09198778632804,1.6613214716502824,0.7686464211632824,-1.7272839828019926,-6.8989125432396605,19.078095490653084,1.9199981689453125,0.13265048874055196,-0.8240028381347599,-3.88373420674084,2.23572853047132,-2.353868522437793,0.705862846168273,4.160003662109375,13.333220305218296,-37.64214111252858,1.5298656843030392,5,1.8400039672851562,0.660003662109375,-2.2749977111816406,-5.289997100830078,-3.8799972534179688,4,-0.08549361879810524,-1.1012680232165104,72.5999984741211,-1.6779685125917305,74.0,1.2772259278003972,73.19999694824219,-0.08549361879810524
5333,2019-05-13,71.44000244140625,72.9000015258789,71.18000030517578,72.81999969482422,513912.0,-0.014892364198191288,1.2337664911246415,1.0781174563249152,54.89296100959968,53.26394098993481,2.8076944536811936,1.7576094178103006,-0.5542502562153118,-5.733969400162579,17.69677636786099,1.720001220703125,0.32925165061715234,-1.7889972686767521,-4.9570344258737435,1.3790398885202393,-3.3730158472752407,-0.20497869007826353,5.147197875976559,6.8063391885279465,-47.75308403650894,1.5840185785984926,5,2.4899978637695312,1.7399978637695312,-0.9550018310546875,-3.940000534057617,-1.1600036621093608,0,-0.05319153026169765,1.4,72.5199966430664,-1.1012680232165104,72.5999984741211,-1.6779685125917305,74.0,-0.05319153026169765
5334,2019-05-14,71.08000183105469,71.9000015258789,70.86000061035156,71.69999694824219,686428.0,-0.005039202100347473,1.0392089398177928,0.4492727182259964,49.18832455623207,52.36315735298056,2.95482374632725,1.9448165996699913,-0.12733107877286898,-5.274922367794574,15.952482534632079,1.0400009155273438,0.5997754168260769,-1.9759979248046875,-5.219584968730061,1.2675891191206858,-3.597791446767374,-0.35420440284200083,5.290910485839845,6.214722141402386,-48.9715849605787,1.621793521962689,5,2.6899986267089844,2.0999984741210938,-0.07500457763671875,-3.0600032806396484,0.15999603271484375,1,-0.07653351577474954,1.2337664911246415,71.44000244140625,1.4,72.5199966430664,-1.1012680232165104,72.5999984741211,-0.07653351577474954
5335,2019-05-15,71.05999755859375,71.37999725341797,69.94000244140625,71.36000061035156,741324.0,-0.00028143320126083893,7.470648954312899,0.48387970072848985,46.14064899519139,51.02454306088322,2.6411835125091585,1.8252780107031583,-0.04248496359964804,-5.134225177189904,14.168441924382583,1.4399948120117188,0.6965768734738447,-1.8480022430419893,-5.175423415303371,1.479418929219392,-3.51171282917268,-0.18429165691129867,4.980260055908204,27.722645133146123,-27.33238695742643,1.6637105861306898,5,2.2500038146972656,2.1200027465820312,0.11499977111816406,-3.029998779296875,-0.5400009155273438,2,-0.06754848842213035,1.0392089398177928,71.08000183105469,1.2337664911246415,71.44000244140625,1.4,72.5199966430664,-0.06754848842213035
5336,2019-05-16,70.86000061035156,70.86000061035156,70.08000183105469,70.66000366210938,1021416.0,-0.0028144800888471044,6.800106813153277,-0.6666497126290626,46.21994534892333,49.42774288961223,2.4042345285026414,1.9056018513114168,0.2710131716817159,-4.802934669238283,12.799816536487196,0.9799957275390625,0.5568847477074144,-1.909999084472659,-5.340426318198013,1.5204281492526945,-3.625212701335329,-0.19478546760998938,4.692236590302741,22.88554570143991,-31.144259074166236,1.7152136168626768,5,1.9300003051757812,2.3199996948242188,0.47499656677246094,-2.8300018310546875,-2.5999984741210938,3,-0.058707361364341626,7.470648954312899,71.05999755859375,1.0392089398177928,71.08000183105469,1.2337664911246415,71.44000244140625,-0.058707361364341626
5337,2019-05-17,69.23999786376953,69.80000305175781,68.27999877929689,69.77999877929689,969766.0,-0.02286201993548065,4.241308551359408,-2.7000457770657613,34.876025554045086,47.78919778738998,3.256812273225961,3.335923955785333,1.9493472735153716,-3.054935549303522,11.54168285488903,2.5800018310546733,0.2574199500111405,-3.301001739501956,-7.034401188475414,0.4323977094715019,-5.167701463988692,-1.43430201501522,5.8632605561449225,20.779188609419577,-27.01151431352278,1.8666997244867323,5,2.4000015258789062,3.240001678466797,2.1499996185302734,-0.7299995422363281,-0.9799957275390625,4,-0.0262853805744635,6.800106813153277,70.86000061035156,7.470648954312899,71.05999755859375,1.0392089398177928,71.08000183105469,-0.0262853805744635
5338,2019-05-20,68.36000061035156,69.12000274658203,67.22000122070311,69.12000274658203,860682.0,-0.01270937724679555,3.9999899613512397,1.4074089772389746,23.560235565739916,45.17730868276091,3.5578044897737584,4.193049911913732,2.9237860421292794,-2.047566177242686,12.489041082353495,2.0199966430664205,-0.1379195797944135,-4.029999160766607,-8.181944716205294,0.12194639467207935,-6.1059719384859505,-1.954026383047264,6.0609318455011305,24.3589597288633,-16.431920587689557,2.075972777719341,5,2.450000762939453,3.5900001525878906,3.089998245239258,0.2299976348876953,-0.1999969482421733,0,0.004095944657649397,4.241308551359408,69.23999786376953,6.800106813153277,70.86000061035156,7.470648954312899,71.05999755859375,0.004095944657649397
5339,2019-05-21,68.95999908447266,69.12000274658203,67.81999969482422,68.62000274658203,1000655.0,0.008777040210123044,2.9393813288944375,-0.4473623450283592,23.958342991489786,42.136983431004985,2.5625969441856,3.68760606318952,2.439398618825834,-2.5029561074466926,13.54464496694893,1.3000030517578125,-0.6915044346692696,-3.370000457763666,-7.6889578859956345,0.9489569704683021,-5.529479171879643,-1.2105217436476892,4.596821623162086,41.82691161448066,7.802717192023593,2.1594787141159824,5,1.6400032043457031,2.990001678466797,2.644998550415039,-0.37000083923339844,-0.3600006103515483,1,0.019141527151230076,3.9999899613512397,68.36000061035156,4.241308551359408,69.23999786376953,6.800106813153277,70.86000061035156,0.019141527151230076
5340,2019-05-22,69.08000183105469,70.22000122070311,68.72000122070311,68.72000122070311,671380.0,0.001740179062865721,-7.333319204848238,1.058836729198498,22.751330938664125,39.54438458555107,1.8677082660136364,3.5777683614466866,2.4529697788738076,-2.4595785562058694,14.638330918562154,1.5,-0.9824837602223226,-3.139997863769537,-7.678061494637461,1.3980657670983874,-5.409029679203499,-0.8709660483355748,3.716400538148264,51.09892643501828,21.25587000747259,2.26903181543396,5,1.5099983215332031,2.8699989318847656,2.899995803833008,-0.4900035858154297,-0.04000091552734375,2,0.03126803670326228,2.9393813288944375,68.95999908447266,3.9999899613512397,68.36000061035156,4.241308551359408,69.23999786376953,0.03126803670326228
5341,2019-05-23,67.5,68.68000030517578,67.5,68.63999938964844,841240.0,-0.02287205832621164,-1.0701770823573504,-3.166659602424323,12.816215990196298,34.93378121667574,2.959410092309753,5.0662558311474015,4.129662615851629,-0.7218093510527694,15.941484446909712,1.5800018310546875,-1.207725162376292,-4.496999740600586,-9.503055429666986,0.5090559484658144,-7.000027585133779,-1.993971896067393,4.627234231382971,9.33329264322964,-12.031373424985354,2.5030278445331997,5,2.5600013732910156,4.450000762939453,4.489999771118164,1.5599994659423828,2.8799972534179688,3,0.044740691008391176,-7.333319204848238,69.08000183105469,2.9393813288944375,68.95999908447266,3.9999899613512397,68.36000061035156,0.044740691008391176
5342,2019-05-24,67.63999938964844,68.09999847412111,67.23999786376953,67.69999694824219,631449.0,0.00207406503182872,-1.000000000000033,0.052629465540549585,16.403181424101916,30.657139040509325,2.295815679376858,4.852116227727635,4.0525787357710925,-0.6949193573032915,16.958392894478326,0.8600006103515767,-1.6018887474345291,-4.152000427246094,-9.524733185570625,1.2207323310784375,-6.838366806408359,-1.4656340480838281,3.8983668804529543,13.999938964844224,-5.375419485081041,2.686366379162268,5,1.9200019836425781,4.310001373291016,4.620000839233398,1.4200000762939453,2.6200027465820312,4,0.00916621455021649,-1.0701770823573504,67.5,-7.333319204848238,69.08000183105469,2.9393813288944375,68.95999908447266,0.00916621455021649
5343,2019-05-27,66.83999633789061,68.04000091552734,66.68000030517578,67.77999877929689,431703.0,-0.011827366336142453,-1.1587405389040266,15.667344862665784,17.148784105651245,27.097190101555896,2.653758733564814,5.4544957050692915,4.859141491606536,0.2594350673366108,17.871238508607185,1.3600006103515625,-1.8510935130979362,-4.649003219604509,-10.426877708846462,1.1288712696374432,-7.5379404642254855,-1.760065974983533,4.180166126282984,4.519660772206214,-15.068168828776477,2.8889372446209785,5,2.190002441406264,4.8400039672851705,5.765003204345717,2.220003128051772,3.880004882812514,0,0.021244851528139153,-1.000000000000033,67.63999938964844,-1.0701770823573504,67.5,-7.333319204848238,69.08000183105469,0.021244851528139153
5344,2019-05-28,67.31999969482422,67.54000091552734,66.58000183105469,67.05999755859375,1482640.0,0.007181379162666035,1.74283659033689,-0.27659729887668794,14.316269098941703,23.561147890861484,1.7704961335581544,4.653913965233187,4.401081995339837,-0.035353250545227866,18.08149308818125,0.9599990844726562,-2.266359971735767,-3.813999938964841,-9.70498355340851,2.0769836754788287,-6.759491746186669,-0.8685081317430132,3.0925400670896863,20.329615050869705,2.296786751389366,2.9454918072218312,5,1.4000015258789062,4.310001373291016,5.020000457763672,2.0699996948242188,3.3799972534179688,1,0.01247777734838218,-1.1587405389040266,66.83999633789061,-1.000000000000033,67.63999938964844,-1.0701770823573504,67.5,0.01247777734838218
5345,2019-05-29,66.23999786376953,66.72000122070311,66.05999755859375,66.63999938964844,835996.0,-0.016042808020656052,1.3571340989905458,-1.5384547668652249,14.823038724204508,20.072602710337172,2.3410672944204123,5.31989312753926,5.48319337410021,1.1689401410724543,18.112860882408942,1.2600021362304688,-2.6750120127360617,-4.458001708984369,-10.446650237759059,1.53064681979032,-7.452325973371714,-1.4636774445970246,3.5593358292069013,6.870233453403958,-12.109502400187111,2.994324264387346,5,1.9000015258789062,5.130001068115234,5.745000839233398,3.8800010681152344,4.819999694824219,2,0.03562802968691514,1.74283659033689,67.31999969482422,-1.1587405389040266,66.83999633789061,-1.000000000000033,67.63999938964844,0.03562802968691514
5346,2019-05-30,65.98000335693361,66.68000030517578,65.90000152587889,66.36000061035156,453640.0,-0.00392503797132715,-1.8888794698991644,0.9499895096225016,14.533663664558375,17.812340278171984,2.0518066184179844,5.111052914176099,5.752635888974197,1.5580856682873048,17.52162992329588,0.7799987792968892,-3.0079948564211634,-4.25399627685546,-10.192191647625563,1.6841990939146427,-7.223093962240512,-1.2848985914704087,3.146249831853936,3.636451910473644,-15.394210176658413,2.969097685385048,5,2.0799980163573935,5.309997558593736,5.964996337890611,4.139995574951158,4.499999999999986,3,0.04637765084733325,1.3571340989905458,66.23999786376953,1.74283659033689,67.31999969482422,-1.1587405389040266,66.83999633789061,0.04637765084733325
5347,2019-05-31,65.27999877929689,65.58000183105469,64.87999725341797,65.48000335693361,747494.0,-0.01060934437741523,2.500009536707033,0.5263316401309249,15.158396034101074,16.878802552434333,2.3814469534364946,5.208608960775152,6.427714072293853,2.3959782461616186,17.007792151576062,1.1000061035156392,-3.3501686312224592,-4.402000808715812,-10.00094670489203,1.1969450874604064,-7.201473756803921,-1.6025278606277027,3.20100407690893,12.658261465808247,-7.591582121874536,2.7994729480881055,5,2.2700004577636577,5.499999999999986,6.6650009155273295,4.840000152587876,1.3600006103515483,4,0.07812497808652696,-1.8888794698991644,65.98000335693361,1.3571340989905458,66.23999786376953,1.74283659033689,67.31999969482422,0.07812497808652696
5348,2019-06-03,65.59999847412111,65.66000366210939,64.80000305175781,65.08000183105469,758571.0,0.004901956201103674,1.6874724331540492,-2.5999237078009485,18.863655082427826,16.312726118094115,1.8201802489166283,4.418943158026011,6.067939322201411,2.181360821373019,17.24226060251961,0.8600006103515767,-3.710472672691381,-3.640000915527324,-9.049948583107565,1.7699467520529168,-6.344974749317444,-0.9350270817372035,2.1608032615271355,29.196935988216715,6.875486585470227,2.7049738337901186,6,1.9100036621093608,5.140003204345689,6.345001220703111,4.530002593994126,2.1399993896484233,0,0.07103664284302869,2.500009536707033,65.27999877929689,-1.8888794698991644,65.98000335693361,1.3571340989905458,66.23999786376953,0.07103664284302869
5349,2019-06-04,66.59999847412111,66.66000366210939,64.95999908447266,65.19999694824219,866944.0,0.015243902793602881,1.2368306137096907,2.6923280073946456,27.198383630356957,16.806843083837762,0.5031171950287785,3.055808446887866,5.057017435935833,1.3054435601886638,18.01991659669822,1.700004577636733,-3.7816711675681063,-2.310000991821269,-7.503738325132403,2.8837363414898647,-4.906869658476836,0.28686767483429776,0.5686435247490493,93.74985098824739,69.13276002642236,2.5968686666555674,6,0.14000320434568891,4.140003204345689,5.345001220703111,3.8100013732910014,4.0400009155273295,1,0.061861904519155964,1.6874724331540492,65.59999847412111,2.500009536707033,65.27999877929689,-1.8888794698991644,65.98000335693361,0.061861904519155964
5350,2019-06-05,66.36000061035156,66.87999725341797,65.98000335693361,66.36000061035156,573521.0,-0.0036035716106330717,-1.3684221093421116,0.0,27.087593463897974,18.392551692026842,0.35392666023264496,2.8396814908222154,5.34110778801994,1.6748171323777399,18.775018515060165,0.8999938964843608,-3.654689116335277,-2.1679988861083928,-6.887649179986852,2.551651407770059,-4.527824033047622,0.19182626083083676,-1.55999755859375,75.00009169970913,48.091749973481086,2.359825146939226,6,0.09000015258789062,4.380001068115234,5.504999160766602,4.049999237060547,3.339996337890625,2,0.06540078809483352,1.2368306137096907,66.59999847412111,1.6874724331540492,65.59999847412111,2.500009536707033,65.27999877929689,0.06540078809483352
5351,2019-06-06,66.5,66.81999969482422,66.08000183105469,66.36000061035156,629868.0,0.002109695424363789,-1.1142888283378747,100.0,33.573162108090415,20.30032732358112,0.06387722538262608,2.339185111686021,5.207761584167216,1.6669596890815512,19.901923053657473,0.7399978637695312,-3.5807565939438035,-1.7229995727539062,-6.111449172442008,2.665450026934195,-3.917224372597957,0.47122522709014447,-1.6583970642089838,81.7308503497427,51.81457739940442,2.1942247998440503,6,-0.07999801635742188,4.240001678466797,5.564998626708984,4.029998779296875,3.8799972534179688,3,0.06857139185855265,-1.3684221093421116,66.36000061035156,1.2368306137096907,66.59999847412111,1.6874724331540492,65.59999847412111,0.06857139185855265
5352,2019-06-07,66.31999969482422,66.81999969482422,66.04000091552734,66.45999908447266,651115.0,-0.0027067715064027498,-1.2285776566757494,-1.0,36.6492209336813,22.467042526695565,0.041286280259370756,2.1406327923587867,5.360867605202799,1.9659843713912153,21.281669498233363,0.779998779296875,-3.5219197313967356,-1.5930000305175724,-5.558988420711529,2.372988359676391,-3.5759942256145507,0.38999416457940583,-1.437628872680662,73.07696539986576,40.70384468422659,1.9829941950969814,6,-0.14999771118164062,4.420001983642578,6.655000686645508,4.950000762939453,4.279998779296875,4,0.06272623162321933,-1.1142888283378747,66.5,-1.3684221093421116,66.36000061035156,1.2368306137096907,66.59999847412111,0.06272623162321933
5353,2019-06-11,67.63999938964844,68.72000122070311,66.77999877929689,67.01999664306639,864315.0,0.019903493680613504,-2.5272820591071214,-4.428610354223535,42.10527276427478,25.554709600621464,-1.2888336265377234,0.5495240063754778,4.048744989810473,0.7617581402872986,22.4748511678584,2.400001525878892,-3.151308320266665,-0.08300018310546875,-3.6849246231929413,3.518924256982004,-1.8839624031492122,1.7179620369382747,-2.7176760388793895,71.27656336553531,38.442823575081334,1.8009622200437363,6,-0.8799972534179688,2.5800018310546875,5.540000915527344,3.6800003051757812,0.48000335693359375,1,-0.014784151523115519,-1.2285776566757494,66.31999969482422,-1.1142888283378747,66.5,-1.3684221093421116,66.36000061035156,-0.014784151523115519
5354,2019-06-12,65.63999938964844,67.37999725341797,65.59999847412111,67.16000366210939,915720.0,-0.029568303046230926,-1.2249899864578981,-2.4516089337352773,33.20312208961856,27.59694108566747,0.5004217575120435,2.23570183495751,6.001951277876287,2.860690172792687,23.77972411850211,2.0400009155273295,-2.9599711351733617,-1.811000061035159,-5.158130103165618,1.5361299810953,-3.4845650821003886,-0.13743503996992956,-0.5657689240820218,1.2820794972424616,-28.03331168488825,1.6735650210652264,6,1.1200027465820312,4.260002136230469,7.540000915527344,5.680000305175781,2.0999984741210938,2,0.03199266443704851,-2.5272820591071214,67.63999938964844,-1.2285776566757494,66.31999969482422,-1.1142888283378747,66.5,0.03199266443704851
5355,2019-06-13,66.26000213623047,67.05999755859375,65.5,65.5,743321.0,0.009445502016256935,-3.105245193996888,-0.49999999999999534,43.318981640959976,30.795309749712096,-0.13012947547345277,1.3045420188367132,5.311090795933225,2.3311360648952473,24.635265651812237,1.55999755859375,-2.71915296821885,-0.9509975433349638,-3.869439347208285,1.9674442605383575,-2.4102184452716244,0.5082233586016969,-1.0399408404585841,23.60254186687907,-7.900045887290339,1.459220901936661,6,0.5,3.3400001525878906,7.129997253417969,5.05999755859375,0.7399978637695312,3,0.06610318611841737,-1.2249899864578981,65.63999938964844,-2.5272820591071214,67.63999938964844,-1.2285776566757494,66.31999969482422,0.06610318611841737
5356,2019-06-14,66.69999694824219,66.90000152587889,65.90000152587889,66.54000091552734,702588.0,0.006640428581742075,2.5713954850753167,0.21052050394016966,45.093933915758136,34.12148062545177,-0.5109886688101284,0.5659258503353612,4.773586615128735,1.99017617509773,25.537041712671332,1.0,-2.4793168027724164,-0.3030025482177763,-2.6666670380538307,2.060661941618278,-1.4848347931358035,0.8788296967002509,-1.3399380554730556,37.26697184233239,3.4037526758993337,1.1818322449180252,6,0.06000518798828125,2.6900062561035156,6.920003890991211,4.620002746582031,0.94000244140625,4,0.04497751330225608,-3.105245193996888,66.26000213623047,-1.2249899864578981,65.63999938964844,-2.5272820591071214,67.63999938964844,0.04497751330225608
5357,2019-06-17,67.41999816894531,67.59999847412111,66.55999755859375,66.58000183105469,629639.0,0.010794621493938505,-1.3636253294493317,5.250107291020933,53.052641216077376,37.920256862523935,-1.0007469432144092,-0.3134890072955159,3.931483450074211,1.3734440807318435,25.34398107892859,1.040000915527358,-2.1515335627603633,0.5079986572265653,-1.6215887948145706,2.6375861092677013,-0.5567950687940026,1.5727923832471333,-1.9255415830588163,59.62724972278324,21.141311332595315,1.0647937260205662,6,-0.5799980163574219,1.9600028991699219,6.26500129699707,3.9000015258789062,1.1800003051757955,0,0.043903873700134266,2.5713954850753167,66.69999694824219,-3.105245193996888,66.26000213623047,-1.2249899864578981,65.63999938964844,0.043903873700134266
5358,2019-06-18,68.63999938964844,68.83999633789061,66.45999908447266,67.22000122070311,1012179.0,0.018095539214432632,1.6153929993712262,1.6904813805631413,56.44531235448082,41.169915609648804,-1.9491489000494084,-1.5931178563288029,2.5823415208969465,0.2651739318883415,24.47837934709404,2.3799972534179545,-1.7438473190534296,1.7139999389648466,-0.45890906589453095,3.886908943824224,0.6275454365351578,2.8004544413945354,-3.016521018369275,94.01206085248339,51.03061518374541,1.086454502429692,6,-1.470001220703125,0.21000289916992188,5.130001068115234,2.6800003051757812,0.3000030517578125,1,0.028554765470587107,-1.3636253294493317,67.41999816894531,2.5713954850753167,66.69999694824219,-3.105245193996888,66.26000213623047,0.028554765470587107
5359,2019-06-19,70.27999877929689,70.4800033569336,68.18000030517578,68.5,1064732.0,0.02389276521316197,1.1100868627903884,1.253521883495769,68.70371586992445,45.793929210318424,-3.3662402707612813,-3.298259189845126,0.8431356251445408,-1.2498688121873016,23.90434582585893,2.3000030517578125,-1.236728210611389,3.2879993438720874,0.7979212915121252,5.7780773962320495,2.0429603176921063,4.5330383700520684,-4.463529330021046,95.98384652977711,46.433793030577846,1.2450390261799833,6,-2.2899971008300923,-1.9299964904785298,3.275001525878892,1.0400009155273295,-2.659996032714858,2,-0.03073415011713332,1.6153929993712262,68.63999938964844,-1.3636253294493317,67.41999816894531,2.5713954850753167,66.69999694824219,-0.03073415011713332
5360,2019-06-20,71.23999786376953,72.77999877929688,70.91999816894531,71.62000274658203,915768.0,0.01365963433618389,-2.6470447439675677,-0.21348603562672347,72.8695413340692,50.16019356876051,-3.9797254319533693,-4.309067845909141,-0.19793353688916682,-2.1087172150083404,24.498793475952557,2.499999999999986,-0.7338760957383812,4.139998626708987,1.1345726963900518,7.145424557027923,2.6372856615495266,5.642711591868448,-5.050445701881074,77.61625682681384,21.338968255095082,1.5027129651594664,6,-2.0999984741210938,-2.4499969482421875,2.2350025177001953,0.0800018310546875,-3.6800003051757812,3,-0.04912970388759641,1.1100868627903884,70.27999877929689,1.6153929993712262,68.63999938964844,-1.3636253294493317,67.41999816894531,-0.04912970388759641
5361,2019-06-21,70.5199966430664,71.45999908447266,70.45999908447266,70.9800033569336,1761403.0,-0.010106699077672143,-2.4482649759280206,1.2105284291680052,72.7430529110585,54.170619344024644,-2.9385384261619123,-3.532319327272859,0.4425653110549348,-1.2843382990764098,24.443762668702927,1.0,-0.35303455130883776,3.2689975738525447,-0.10224744114793793,6.6402425888530345,1.5833750663523034,4.954620081352786,-3.671399819437113,64.24047080126755,2.344640606635238,1.6856225075002442,6,-1.3799972534179688,-1.7299957275390625,2.725004196166992,0.8000030517578125,-3.119995117187514,4,-0.04991487252733007,-2.6470447439675677,71.23999786376953,1.1100868627903884,70.27999877929689,1.6153929993712262,68.63999938964844,-0.04991487252733007
5362,2019-06-24,68.26000213623047,70.91999816894531,68.26000213623047,70.5,905940.0,-0.03204756968827993,-1.3749987227563938,4.86948950144293,59.88114914852269,56.14571672005219,-0.41841561820513107,-1.2896133278972286,2.5932227482458785,1.0698678489521285,23.796591073547017,2.6599960327148438,0.019671932814844695,0.9780029296875057,-2.419602644759834,4.3756085041348385,-0.7207998575361643,2.6768057169111756,-0.8182651170344144,28.481062320808814,-35.999766734215015,1.6988027872236664,6,0.8799972534179688,0.529998779296875,4.724998474121094,3.05999755859375,-4.460002899169922,0,-0.0090829582065447,-2.4482649759280206,70.5199966430664,-2.6470447439675677,71.23999786376953,1.1100868627903884,70.27999877929689,-0.0090829582065447
5363,2019-06-25,68.26000213623047,68.37999725341797,67.55999755859375,68.23999786376953,634992.0,0.0,5.3078232290627385,-0.008930487293980606,56.66133547560667,58.75218487405087,-0.3589687919605069,-1.2414239017847706,2.470025713806308,1.1525815888212207,22.73705018055889,0.8199996948242188,0.2953796023408728,0.9070026397705107,-2.5109989203570535,4.325004199898068,-0.8019981402932643,2.6160034198342856,4.519996643066406,13.410046244058721,-45.41170664118995,1.7090007800637799,6,0.8799972534179688,0.529998779296875,3.799997329711914,3.05999755859375,-5.36000061035157,1,0.004980901366104407,-1.3749987227563938,68.26000213623047,-2.4482649759280206,70.5199966430664,-2.6470447439675677,71.23999786376953,0.004980901366104407
5364,2019-06-26,68.16000366210939,68.76000213623047,67.63999938964844,67.63999938964844,459107.0,-0.0014649644153468255,-3.3076674785058247,25.994660564455327,57.3052118954228,60.30621045788007,0.15207673869541338,-1.1333765754667269,2.417334671248085,1.3259717170070218,21.644033932546808,1.1200027465820312,0.559987375995675,0.7650039672851676,-2.6718818955465196,4.201889830116848,-0.9534389641306689,2.483446898701004,4.515595092773424,11.49436711117894,-43.410426014818306,1.7184429314158414,6,1.1799964904785014,0.6299972534179545,3.219997406005845,3.1599960327148295,-5.3400039672851705,2,0.011443643447608398,5.3078232290627385,68.26000213623047,-1.3749987227563938,68.26000213623047,-2.4482649759280206,70.5199966430664,0.011443643447608398
5365,2019-06-27,68.59999847412111,69.22000122070311,68.26000213623047,68.45999908447266,627687.0,0.006455322599348889,-2.5555963717538823,0.2692273834326324,58.320128986468454,61.77578768795899,0.08819137570331748,-1.4624829623100197,1.8433788503541706,0.9728911594312564,20.344120331006472,1.0599975585937216,0.7075367487633315,1.0869987487793082,-2.3449682718711102,4.518965769429727,-0.6289847615459081,2.8029822591045246,3.9732882568359287,26.666679708361983,-23.81848463409736,1.7159835103252106,6,1.0200004577636577,0.1900024414062358,2.6750030517577983,2.720001220703111,-6.879997253417976,3,-0.014285652322700515,-3.3076674785058247,68.16000366210939,5.3078232290627385,68.26000213623047,-1.3749987227563938,68.26000213623047,-0.014285652322700515
5366,2019-06-28,69.04000091552734,69.44000244140625,68.58000183105469,68.76000213623047,601049.0,0.006414029900776441,-1.6875044703526214,1.999999999999797,60.559019456156435,62.609829714634444,0.016791074950333496,-1.7512724862064886,1.2846612527450816,0.6174957525841478,18.94278383766149,0.8600006103515625,1.1707535418366888,1.3740013122558565,-2.0430107485579327,4.791013373069646,-0.3345047181510381,3.082507342662751,3.433020031982423,44.04771095499112,-3.4318670228173502,1.7085060304068977,6,0.5799980163574219,-0.25,2.229999542236328,2.279998779296875,-8.880001068115234,4,-0.021436896542693096,-2.5555963717538823,68.59999847412111,-3.3076674785058247,68.16000366210939,5.3078232290627385,68.26000213623047,-0.021436896542693096
5367,2019-07-01,70.37999725341797,70.94000244140625,69.95999908447266,70.19999694824219,761754.0,0.0194089849380239,-1.969724993353139,0.6428610354223433,60.62015806466305,63.07370146021025,-0.960143160282513,-2.834948633519687,-0.1673745020170827,-0.6669250708182233,17.28651670404239,1.9000015258789062,1.5201119141233619,2.4589977264404297,-0.9694635934365294,5.887459046317389,0.7447670665019501,4.173228386378909,1.9947632263134807,83.43182310664885,37.35290702835559,1.71423065993848,7,-0.20999908447265625,-1.589996337890625,0.6250038146972656,0.94000244140625,-10.879997253417969,0,-0.04234151525765162,-1.6875044703526214,69.04000091552734,-2.5555963717538823,68.59999847412111,-3.3076674785058247,68.16000366210939,-0.04234151525765162
5368,2019-07-02,70.26000213623047,70.87999725341797,69.98000335693361,70.72000122070312,574930.0,-0.0017049605267166479,1.307702841492603,-2.5555461365659307,70.96193534942623,63.32461473571044,-0.6550722398625481,-2.4748229331974727,-0.0844625593274344,-0.49532007287932345,15.613812699423546,0.8999938964843608,1.8483166531153756,2.1060024261474553,-1.2915587414573508,5.503563593752261,0.4072218423450522,3.8047830099498583,2.018463085078224,79.39394920215102,26.506402129845938,1.6987805838024066,7,-0.09000396728515625,-1.470001220703125,0.4949989318847656,1.2599983215332031,-10.800003051757812,1,-0.09194424569820414,-1.969724993353139,70.37999725341797,-1.6875044703526214,69.04000091552734,-2.5555963717538823,68.59999847412111,-0.09194424569820414
5369,2019-07-03,70.72000122070312,71.44000244140625,70.12000274658203,70.19999694824219,392389.0,0.0065470975019434885,-2.882393860515214,-1.1304463204683795,70.53410788941434,63.0651221307488,-1.1690291855600492,-2.7514015591003727,-0.5376341063346644,-0.8944429780028997,14.822993060686832,1.3199996948242188,2.068366534718905,2.360001373291013,-1.138930095050597,5.8589328416326225,0.6105356391202008,4.109467107461825,1.4640946473512741,77.35845435199336,19.90870627082829,1.7494657341708075,7,-1.2100028991699219,-1.9300003051757812,-0.3650016784667969,0.9599990844726562,-10.620002746582031,2,-0.11057691685297844,1.307702841492603,70.26000213623047,-1.969724993353139,70.37999725341797,-1.6875044703526214,69.04000091552734,-0.11057691685297844
5370,2019-07-04,70.69999694824219,71.19999694824219,70.26000213623047,71.08000183105469,275528.0,-0.00028286583873926574,2.0322652096869462,-0.7307726165673876,69.15711164214886,62.66668421198106,-1.3786603238018245,-2.518720742367549,-0.5470002929890114,-0.8022031570611574,14.174468718921817,0.9399948120117188,2.170113501245595,2.122997283935547,-1.3919568692048045,5.637951437075898,0.36552020736536406,3.8804743605057297,1.391616953623,74.12568757902824,13.539549377595023,1.7574770765701768,7,-1.1999969482421875,-1.9099960327148438,-0.5249958038330078,0.9300041198730469,-10.89999771118164,3,-0.11145682593433104,-2.882393860515214,70.72000122070312,1.307702841492603,70.26000213623047,-1.969724993353139,70.37999725341797,-0.11145682593433104
5371,2019-07-05,71.05999755859375,71.05999755859375,70.13999938964844,70.80000305175781,491632.0,0.005091946617976628,6.077058512823522,-0.6841872791519434,68.05557658014968,63.57495392660628,-1.8483836750388605,-2.655742990224553,-0.9547154753388298,-1.0887381738981787,13.459902933964237,0.9199981689453125,1.9920207163034576,2.254998016357419,-1.2841799991088436,5.794176031823682,0.4854090086242877,4.02458702409055,0.9409840164060057,74.32405264270287,13.054132909398717,1.7695890077331327,7,-1.55999755859375,-2.2699966430664062,-1.3049983978271484,0.3100013732910156,-11.65999603271485,4,-0.131438174201866,2.0322652096869462,70.69999694824219,-2.882393860515214,70.72000122070312,1.307702841492603,70.26000213623047,-0.131438174201866
5372,2019-07-08,70.4800033569336,71.13999938964844,70.33999633789061,70.80000305175781,390099.0,-0.008162035203869933,-1.666615805200506,-1.2307940606843124,59.74580483416945,63.91767274422436,-1.0285261242579793,-1.8425822705811044,-0.4230668180910442,-0.4551497293532236,12.699134466443244,0.8000030517578267,1.6367079479499012,1.467003631591794,-1.9438950579398977,4.877902321123486,-0.23844571317404473,3.172452976357633,1.4321585377380472,34.24659681759923,-21.936444402754134,1.7054493447658448,7,-0.94000244140625,-1.69000244140625,-0.8050022125244141,0.80999755859375,-10.640003204345703,0,-0.14642456041407437,6.077058512823522,71.05999755859375,2.0322652096869462,70.69999694824219,-2.882393860515214,70.72000122070312,-0.14642456041407437
5373,2019-07-09,66.63999938964844,70.33999633789061,65.86000061035156,70.12000274658203,1823780.0,-0.0544835951246786,1.2857176221922588,10.875020861645567,34.364242473500155,61.36867614178851,2.8580708820658316,2.022349881352639,3.285577536254067,3.405166899665616,13.24058424779017,4.620002746582031,1.2166362574547236,-2.323000335693365,-5.846114763972906,1.2001140925861762,-4.084557549833136,-0.5614431215535944,5.185119218301651,13.978468160277394,-35.6345829009587,1.7615572141397697,7,2.0100021362304688,2.1500015258789062,2.5249996185302734,4.1399993896484375,-7.619998931884766,1,-0.10714284896523474,-1.666615805200506,70.4800033569336,6.077058512823522,71.05999755859375,2.0322652096869462,70.69999694824219,-0.10714284896523474
5374,2019-07-10,67.73999786376953,68.44000244140625,66.27999877929689,67.0,1359185.0,0.016506579894896678,1.0186883901673693,-0.21264285917861317,35.144291611669715,58.793583100144204,1.8910983811886126,1.1465277249382098,2.015291645059733,2.3330417328376143,13.114789558885464,2.160003662109361,1.1364340805554178,-1.3280017852783175,-4.546091941285198,1.890088370728563,-2.937046863281765,0.28104329272512985,3.8465160242766103,35.20596521908093,-10.416052129166722,1.6090450780034422,7,0.910003662109375,1.1300010681152344,1.3850040435791016,3.0000038146972656,-9.179996490478509,2,-0.12223204960750966,1.2857176221922588,66.63999938964844,-1.666615805200506,70.4800033569336,6.077058512823522,71.05999755859375,-0.12223204960750966
5375,2019-07-11,70.63999938964844,70.94000244140625,68.0,68.31999969482422,1653987.0,0.04281077084931462,1.0136963036702018,3.135143773261988,50.42980976224789,57.668115356376596,-0.7700795615222518,-1.4846283817066137,-1.0422184913507522,-0.5385459923181628,12.67103255011971,3.2000045776367188,1.1945207569062148,1.3529998779296903,-1.6494065097027715,4.355406265562152,-0.14820331588654767,2.8542030717459284,0.7174539672899272,90.53030084096754,45.31099064130644,1.5012031938162331,7,-1.9899978637695312,-1.5,-1.8999977111816406,0.10000228881835938,-11.279998779296875,3,-0.14920726226778358,1.0186883901673693,67.73999786376953,1.2857176221922588,66.63999938964844,-1.666615805200506,70.4800033569336,-0.14920726226778358
5376,2019-07-12,69.69999694824219,71.22000122070312,69.69999694824219,70.81999969482422,750085.0,-0.01330694294349044,-1.7142866874203855,-0.4827598680640738,55.696185722761875,57.12100731838758,0.3055171454755339,-0.32501330539858486,-0.28356653202743587,0.42565063392956404,12.249313036687466,1.5200042724609375,1.241344898870949,0.26299743652343466,-2.4841194894075187,3.010114362454388,-1.110561026442042,1.6365558994889113,-3.839996337890625,71.64171456388621,23.301108788626877,1.3735584629654785,7,-1.0499954223632812,-0.55999755859375,-1.1049957275390625,1.0400047302246094,-8.919998168945305,4,-0.14203727610681505,1.0136963036702018,70.63999938964844,1.0186883901673693,67.73999786376953,1.2857176221922588,66.63999938964844,-0.14203727610681505
5377,2019-07-15,70.37999725341797,70.83999633789062,69.41999816894531,69.80000305175781,715079.0,0.009756102366557329,-1.1193939773510138,-0.5178506958399466,57.95794436953786,55.67611943173331,-0.4184920718877265,-0.813601572083428,-1.1749268280745042,-0.21062724550520784,12.305018950804586,1.4199981689453125,1.2642994604479867,0.7949977874755803,-1.809834352488167,3.3998299274393275,-0.5074182825062934,2.097413857457454,-4.412796630859376,84.32828597700363,30.265108282478195,1.3024160699818739,7,-1.7299957275390625,-1.2399978637695312,-1.7999954223632812,0.3600044250488281,-9.859996795654297,0,-0.15601017556171948,-1.7142866874203855,69.69999694824219,1.0136963036702018,70.63999938964844,1.0186883901673693,67.73999786376953,-0.15601017556171948
5378,2019-07-16,70.5999984741211,71.77999877929688,70.26000213623047,70.80000305175781,904413.0,0.00312590550282299,-2.4545486071976628,-0.344838926086213,59.077365155792364,54.403148016886426,-0.6539642745026129,-0.926750715048172,-1.5474821882698677,-0.43404230150818535,13.055267399181108,1.5199966430664062,1.22971613284885,0.916999053955081,-1.6856143204678773,3.5196124283780392,-0.38430763325639816,2.21830574116656,-4.527741839599614,78.54544899680393,18.30870077311814,1.3013066872114796,7,-1.779998779296875,-1.4599990844726562,-2.1449966430664062,0.14000320434570312,-10.55999755859375,1,-0.15240791153100874,-1.1193939773510138,70.37999725341797,-1.7142866874203855,69.69999694824219,1.0136963036702018,70.63999938964844,-0.15240791153100874
5379,2019-07-17,68.12000274658203,70.68000030517578,67.16000366210939,70.68000030517578,1651060.0,-0.03512741899630667,1.749999999999989,12.79969483120351,48.44962577513778,52.10231625388519,1.5851297312805315,1.457872306185834,0.7879714961160005,2.028722579196895,12.882420818771646,3.519996643066392,1.0293403664671956,-1.4549968719482393,-4.131516765321564,1.2215230214250852,-2.7932568186349016,-0.11673692526157708,-1.819436426269533,20.779222923877473,-41.89854962230001,1.33825994668666,7,0.6999969482421875,1.0199966430664062,0.3699989318847656,2.6199989318847656,-7.840003967285149,2,-0.1335878144731132,-2.4545486071976628,70.5999984741211,-1.1193939773510138,70.37999725341797,-1.7142866874203855,69.69999694824219,-0.1335878144731132
5380,2019-07-18,67.73999786376953,68.55999755859375,67.48000335693361,67.87999725341797,679611.0,-0.005578462529224781,-2.2727672068990414,0.05468731373530744,45.784684805034814,49.62777272331688,1.6775114509807878,1.6466459756490224,0.9902480667620353,2.3897506749270576,11.628444893492789,1.079994201660142,0.6941812597259513,-1.6600017547607422,-4.335833796399385,1.0158302868779003,-2.9979177755800634,-0.3220857339414209,-1.2202542450976637,12.554000317065814,-50.31244061321284,1.337916020819323,7,1.0800018310546875,1.4000015258789062,0.5900039672851562,3.0000038146972656,-7.1399993896484375,3,-0.13551811012660797,1.749999999999989,68.12000274658203,-2.4545486071976628,70.5999984741211,-1.1193939773510138,70.37999725341797,-0.13551811012660797
5381,2019-07-19,67.0,68.44000244140625,66.80000305175781,67.62000274658203,805829.0,-0.010924090450338153,-2.215695660954575,4.428610354223434,38.5965002597186,47.27784999282233,1.9903394358002657,2.2234086371101967,1.5853875444756227,3.104359942344331,10.729334107031264,1.6399993896484375,0.29090351453585583,-2.2239997863769503,-5.048570636394459,0.6005710636405581,-3.6362852113857116,-0.811714361368189,-0.26984617490313667,4.016006422178577,-53.925461658299795,1.4122854250087564,7,1.8199996948242188,2.3199996948242188,1.180002212524414,3.740001678466797,-6.540000915527344,4,-0.11402984163654384,-2.2727672068990414,67.73999786376953,1.749999999999989,68.12000274658203,-2.4545486071976628,70.5999984741211,-0.11402984163654384
5382,2019-07-22,67.63999938964844,68.40000152587889,66.59999847412111,67.04000091552734,895424.0,0.009552229696245362,-1.4324310391933563,-0.9677351873500277,41.460227936806355,48.06629282207857,1.0114888119831136,1.6175091439094444,0.8075590441943916,2.4737313684055664,11.17016781653489,1.800003051757784,-0.09653643399458645,-1.5530002593994112,-4.435141200809056,1.3291406820102338,-2.9940707301042266,-0.1119297886945958,4.1399993896484375,20.0772365686577,-33.69860037364971,1.44107047070482,7,1.3899993896484375,1.6800003051757812,0.43500328063964844,3.1000022888183594,-7.340000152587891,0,-0.10141928847210191,-2.215695660954575,67.0,-2.2727672068990414,67.73999786376953,1.749999999999989,68.12000274658203,-0.10141928847210191
5383,2019-07-23,68.59999847412111,68.76000213623047,67.30000305175781,68.19999694824219,836117.0,0.014192771926896164,3.0555031629809375,0.666670905229987,43.30807381437366,48.973379733490134,0.40091412643099034,0.7212675044346355,-0.24713884750083537,1.5364448668453434,11.940533263963607,1.4599990844726562,-0.4955956502232226,-0.6100009918212805,-3.472917579324786,2.252915595682225,-2.0414592855730405,0.8214573019304794,3.0764002990722474,49.01958584373977,-1.6999591806653385,1.4314582937517533,7,0.5900001525878764,0.7200012207031108,-0.48999786376954546,2.140003204345689,-8.099998474121108,1,-0.11778423026358464,-1.4324310391933563,67.63999938964844,-2.215695660954575,67.0,-2.2727672068990414,67.73999786376953,-0.11778423026358464
5384,2019-07-24,68.94000244140625,69.31999969482422,68.23999786376953,68.80000305175781,692914.0,0.004956326163963576,1.400020345190058,0.34999713898795226,44.55447367576214,48.320564612769495,0.27829776086736047,0.4666190644558412,-0.6682375591924199,1.2095455156381547,12.44723221017512,1.0800018310546875,-0.7581604740354067,-0.3089969635009737,-3.1326702481901236,2.514676321188176,-1.7208336058455416,1.1028396788435941,2.6348683258056553,86.02951901176938,36.689770729076,1.4118366423445723,7,0.24999618530273438,0.37999725341796875,-0.9300022125244141,1.7999992370605469,-8.060001373291023,2,-0.12909778373511416,3.0555031629809375,68.59999847412111,-1.4324310391933563,67.63999938964844,-2.215695660954575,67.0,-0.12909778373511416
5385,2019-07-25,67.62000274658203,69.90000152587889,67.37999725341797,69.77999877929689,1013240.0,-0.019147079316484183,1.1000022252386699,-15.428610354223535,39.95328779167834,46.57135373153799,1.2570529243263024,1.8018155452428744,0.5543017776449233,2.533510321032651,12.888832059207772,2.5200042724609233,-0.4239653429805941,-1.5799968719482393,-4.483960758632591,1.3239670147361124,-3.0319788152904152,-0.12801492860606345,3.8553705747680596,30.909191793553237,-14.639413392785048,1.4519819433421783,7,1.5699958801269531,1.6999969482421875,0.5499992370605469,3.1199989318847656,-6.420001983642578,3,-0.10854782119416817,1.400020345190058,68.94000244140625,3.0555031629809375,68.59999847412111,-1.4324310391933563,67.63999938964844,-0.10854782119416817
5386,2019-07-26,67.55999755859375,67.73999786376953,66.76000213623047,67.73999786376953,1127104.0,-0.0008873881329636291,9.888822955961514,0.08333362767779823,41.20480908834786,44.709894255850216,1.0969298234076206,1.8395734110471835,0.5205874065005816,2.6217613705868814,13.339524399927939,0.9799957275390625,-0.16168469954446607,-1.5660018920898438,-4.561130090272229,1.4291263060925417,-3.0635659911810365,-0.06843779299865105,3.817868265811768,29.090854445158392,-17.148469622726417,1.4975640990911945,7,1.6300010681152344,1.2600021362304688,1.4050025939941406,3.180004119873047,-6.499996185302727,4,-0.10301952835975692,1.1000022252386699,67.62000274658203,1.400020345190058,68.94000244140625,3.0555031629809375,68.59999847412111,-0.10301952835975692
5387,2019-07-29,67.40000152587889,68.31999969482422,67.40000152587889,67.54000091552734,880188.0,-0.0023682066088900333,-12.142888283376282,0.7777730682830443,52.94118341776638,44.02809628495844,0.8825714358254828,1.8602444176828072,0.6352979386410595,2.790199123569053,12.969742530491995,0.9199981689453267,-0.3483202461600001,-1.5769981384277543,-4.6057656837542424,1.451769406898734,-3.0913819110910055,-0.06261436576450308,3.882306951520931,20.382150129019045,-28.701249194528565,1.5143837726632474,7,1.2399978637695455,1.4199981689453267,1.5649986267089986,3.340000152587905,-6.2600021362304545,0,-0.10296739294199497,9.888822955961514,67.55999755859375,1.1000022252386699,67.62000274658203,1.400020345190058,68.94000244140625,-0.10296739294199497
5388,2019-07-30,63.79999923706055,67.19999694824219,62.0,67.19999694824219,2766618.0,-0.05341249565752737,2.058823793404833,24.285803814711432,37.2243963344295,42.780848569324185,3.8180658120204356,5.219048303499335,4.175617978861695,6.400149029554996,13.257791272987848,5.400001525878892,-0.6604254578841449,-4.8540002822876005,-8.599663380496253,-1.1083371840789482,-6.7268318313919195,-2.9811687331832815,7.388663040273698,22.784796068255105,-26.89512331599768,1.872831549104323,7,2.1500015258789062,3.0900001525878906,5.165000915527344,6.94000244140625,-2.3999977111816477,1,-0.05485893482529858,-12.142888283376282,67.40000152587889,9.888822955961514,67.55999755859375,1.1000022252386699,67.62000274658203,-0.05485893482529858
5389,2019-07-31,62.9000015258789,64.72000122070311,62.86000061035156,63.97999954223633,1237775.0,-0.014106547365894784,-2.206898025893881,0.3176466892332362,21.162464532142636,40.045046316780606,4.358030919422198,5.800549857403773,4.9849021672631935,7.311029377952956,13.301196716598474,1.8600006103515483,-1.1265989685438882,-5.3629980087280344,-9.774107723088228,-0.9518882943678335,-7.5685528659081385,-3.1574431515479304,7.921114260361982,11.392422177776378,-31.752037443778296,2.205554857180099,7,3.049999237060554,3.9899978637695384,6.0649986267089915,7.840000152587898,-1.4600028991699219,2,-0.03815582619487645,2.058823793404833,63.79999923706055,-12.142888283376282,67.40000152587889,9.888822955961514,67.55999755859375,-0.03815582619487645
5390,2019-08-01,62.81999969482422,63.70000076293945,62.599998474121094,63.0,1078645.0,-0.0012718891751022365,-2.5483787608441517,0.16666725535559646,22.611487214998803,38.26893375625619,4.097648899352237,5.544186306165074,4.967521891865445,7.408584706581749,13.373198086507601,1.1000022888183594,-1.6819559160715585,-5.048999977111819,-9.926608220993131,-0.17139173323050017,-7.487804099052482,-2.610195855171156,7.64827145996702,12.974679342085407,-25.467693579121374,2.4388041219406587,8,3.1300010681152344,4.069999694824219,6.245000839233398,7.920001983642578,-0.5799980163574219,3,-0.03088186303937257,-2.206898025893881,62.9000015258789,2.058823793404833,63.79999923706055,-12.142888283376282,67.40000152587889,-0.03088186303937257
5391,2019-08-02,61.72000122070313,62.52000045776367,61.31999969482422,61.79999923706055,1150009.0,-0.01751032281860576,-1.7272711509534564,0.44443267070737374,16.64101004223204,35.51124287908126,4.883464010143179,6.227885305063005,6.006284347445693,8.509380070756485,13.663036684594775,1.5,-1.9402660475290503,-5.6819986343383775,-11.038224391534065,-0.32577287714268977,-8.360111512936221,-3.0038857557405336,8.409539087896455,5.714307512555905,-25.811611354496968,2.6781128785978443,8,3.8899993896484304,4.829998016357415,7.484998703002923,9.020000457763665,0.7799987792968679,4,-0.008425153069978375,-2.5483787608441517,62.81999969482422,-2.206898025893881,62.9000015258789,2.058823793404833,63.79999923706055,-0.008425153069978375
5392,2019-08-05,60.15999984741211,61.47999954223633,59.77999877929688,60.599998474121094,1022661.0,-0.025275459209935014,-1.8333328035146272,5.500119212245971,13.547499762247455,32.204512428845014,5.8902699853946245,7.352039012999668,7.481146506616298,10.042593263232249,14.063165463403704,1.94000244140625,-2.189128559087962,-6.72599983215332,-12.777025289409806,-0.6749743748968271,-9.751512560781563,-3.7004871035250773,9.440968024360956,5.121309459423242,-19.61189935915475,3.0255127286282453,8,4.680000305175781,5.619998931884766,9.045000076293945,10.580001831054688,2.3600006103515625,0,0.01496013178460176,-1.7272711509534564,61.72000122070313,-2.5483787608441517,62.81999969482422,-2.206898025893881,62.9000015258789,0.01496013178460176
5393,2019-08-06,59.5,60.91999816894531,59.5,60.0,716998.0,-0.01097074217230909,-4.67999267578125,1.1363671830973705,15.520010058587616,28.97846091582562,5.725817443631641,7.852292590827773,8.072372933118388,10.647744380927861,15.112822497378986,1.4199981689453125,-2.2997244718216905,-7.0289997100830135,-13.92467819981664,-0.1333212203493801,-10.476838954949827,-3.5811604652162004,9.315290344374972,0.0,-24.19099730969957,3.4478392448668167,8,5.200000762939453,6.1399993896484375,9.979999542236328,11.240001678466797,3.3600006103515625,1,0.02756301495207447,-1.8333328035146272,60.15999984741211,-1.7272711509534564,61.72000122070313,-2.5483787608441517,62.81999969482422,0.02756301495207447
5394,2019-08-07,59.459999084472656,60.38000106811523,58.88000106811523,59.72000122070313,776434.0,-0.0006722842945772189,-1.1126787805847567,0.5200042724609517,15.953962641074739,26.311869232425227,4.782604687953594,7.6314390386755235,8.026243344296958,10.636897199754173,16.27177764043548,1.5,-2.538676004942431,-6.655000686645508,-14.207492754103455,0.8974913808124327,-10.431246720374475,-2.878754652916534,8.423762225464813,12.03315462820958,-13.066809719226633,3.7762460337289707,8,4.14000129699707,5.870000839233398,10.020000457763672,11.28000259399414,2.940002441406243,2,0.032627017680409764,-4.67999267578125,59.5,-1.8333328035146272,60.15999984741211,-1.7272711509534564,61.72000122070313,0.032627017680409764
5395,2019-08-08,60.099998474121094,60.61999893188477,59.959999084472656,60.15999984741211,679472.0,0.010763528414105883,-2.8823503012487937,0.23077261656738124,21.39304080585603,24.11056164548169,3.31200651391233,6.494287919409047,7.340591488522293,9.945422977129283,18.166969426102302,1.1599998474121165,-2.9102352602797765,-5.488001251220709,-13.180659215362255,2.20465671292083,-9.334330233291482,-1.641672269149936,6.703311606797712,33.51641787290781,5.5119697790586955,3.8463289820707702,8,3.500001907348633,5.230001449584961,9.05000114440918,10.640003204345703,2.9000015258789062,3,0.022296176149902536,-1.1126787805847567,59.459999084472656,-4.67999267578125,59.5,-1.8333328035146272,60.15999984741211,0.022296176149902536
5396,2019-08-09,59.79999923706055,60.2400016784668,59.2599983215332,59.93999862670898,622268.0,-0.004991667964679314,1.648638060086191,2.333269756500613,16.552914743180168,20.06742068163878,2.677006705532598,6.339610905307836,7.598892669552924,10.196789800332454,20.09523584024918,0.9800033569335938,-3.394279944833883,-5.293000602722174,-13.144016184163547,2.558014978719207,-9.21850839344286,-1.3674928120014869,6.052513762321823,35.384565725805444,6.113935752502577,3.9255077907206903,8,3.239999771118164,5.530000686645508,9.345001220703125,10.94000244140625,3.319999694824226,4,0.0408027169320444,-2.8823503012487937,60.099998474121094,-1.1126787805847567,59.459999084472656,-4.67999267578125,59.5,0.0408027169320444
5397,2019-08-12,59.4000015258789,60.72000122070313,59.29999923706055,60.31999969482422,536821.0,-0.006688925021486547,-1.5357116095939527,6.571444141689757,8.781389205640707,16.9070865562178,2.0370864797280746,6.192321470669306,7.974251285109965,10.532242347529483,22.15818720491947,1.4200019836425852,-3.7433058175193494,-5.143998527526868,-12.973934196102483,2.685937141048754,-9.058966361814676,-1.2290306932390607,5.615810041751409,25.490254743601405,-1.2292960818122296,3.91496783428781,8,2.3999996185302663,5.9299983978271555,9.744998931884773,11.340000152587898,3.819999694824233,0,0.05218852515972605,1.648638060086191,59.79999923706055,-2.8823503012487937,60.099998474121094,-1.1126787805847567,59.459999084472656,0.05218852515972605
5398,2019-08-13,59.84000015258789,60.5,58.91999816894531,59.20000076293945,754291.0,0.007407384097747771,-1.6333263397483582,-0.6956528950292683,9.591458058142678,15.621419170217806,1.0910215984728424,5.169944625339767,7.50390225557075,10.020660287830111,23.91393125126981,1.5800018310546875,-4.165224740247339,-4.165999984741205,-11.717592493371058,3.385592523888654,-7.941796239056131,-0.3902037304262791,4.4395141551006105,52.1738589598731,31.595216240663355,3.7757962543149293,8,1.4500007629394531,5.489999771118164,9.325000762939453,10.900001525878906,3.3199996948242188,1,0.04478610124234561,-1.5357116095939527,59.4000015258789,1.648638060086191,59.79999923706055,-2.8823503012487937,60.099998474121094,0.04478610124234561
5399,2019-08-14,59.02000045776367,60.22000122070313,58.459999084472656,60.22000122070313,827177.0,-0.0137032034213449,1.9333350287532394,-1.875002980235092,10.037157851559371,14.22427146316898,1.455863103089257,5.558211975302996,8.251159398809989,10.772523126593853,25.79277083287969,1.7600021362304759,-4.8893802178932475,-4.53099956512451,-12.135302820252136,3.073303690003115,-8.33315119268832,-0.7288479375607011,4.611572261176036,24.778798405255422,5.279416280812448,3.8021516275638114,8,1.4699993133544922,6.099998474121094,9.700000762939453,11.720001220703125,4.619998931884766,2,0.06506269269407916,-1.6333263397483582,59.84000015258789,-1.5357116095939527,59.4000015258789,1.648638060086191,59.79999923706055,0.06506269269407916
5400,2019-08-15,58.56000137329102,59.5,57.38000106811523,58.93999862670898,761936.0,-0.007793952573786234,1.8266652425130303,0.3166641765186322,9.677408328419745,13.450537939412058,1.3947009559640122,5.5813655687305825,8.639307940508822,11.189759660378478,27.87378799034729,2.1199989318847727,-5.119131036335617,-4.531998825073238,-12.179764660673776,3.1157670105273,-8.355881742873514,-0.708115907272969,4.3475510368232975,35.32934884034378,16.33918547738385,3.8238829178002707,8,0.8699989318847585,6.019998550415032,10.199998855590813,12.180000305175774,4.459999084472649,3,0.06557377155969957,1.9333350287532394,59.02000045776367,-1.6333263397483582,59.84000015258789,-1.5357116095939527,59.4000015258789,0.06557377155969957
5401,2019-08-16,59.36000061035156,59.52000045776367,58.13999938964844,58.43999862670898,1024357.0,0.013661188837085891,1.2258051615245233,-2.421075350854407,15.93218629436933,13.71550310964782,0.25114063814719145,4.405523021315069,7.770759529882639,10.331416343179725,29.771210038527574,1.3800010681152344,-5.052941807781366,-3.3499996185302763,-10.938861397875058,4.238862160814506,-7.1444305082026744,0.4444312711421148,2.663143585042903,59.28142071197776,38.795670475697996,3.794430889672393,8,-0.21000099182128906,5.219999313354492,9.53499984741211,11.380001068115234,3.4199981689453196,4,0.061320743804266,1.8266652425130303,58.56000137329102,1.9333350287532394,59.02000045776367,-1.6333263397483582,59.84000015258789,0.061320743804266
5402,2019-08-19,60.77999877929688,61.0,59.68000030517578,59.84000015258789,793910.0,0.023921801791519703,-1.0952404019364155,1.0217354347294265,34.303517733005094,15.802559517916428,-1.197602607565301,2.577383608979339,6.3031021903320195,8.845091256021412,31.29924525830755,1.6399993896484375,-5.016120504914625,-1.5870014190673771,-8.850804152376533,5.676801314241779,-5.2189027857219585,2.0448999475872043,0.5002425157329071,93.92261641943158,70.68206560899448,3.6319013666545783,8,-1.589998245239265,3.8000011444091726,8.11500167846679,9.960002899169915,2.5200004577636648,0,0.038499509700302026,1.2258051615245233,59.36000061035156,1.8266652425130303,58.56000137329102,1.9333350287532394,59.02000045776367,0.038499509700302026
5403,2019-08-20,60.52000045776367,61.099998474121094,60.5,60.7400016784668,606712.0,-0.004277695405643378,-3.6153349570116493,-0.2340441937382041,36.74831174006005,18.11304275113702,-0.8690961979835734,2.319956816582348,6.46888346318012,9.046476972055274,33.09083580557686,0.5999984741210938,-4.802474256345306,-1.4429998397827148,-8.122430407129244,5.236430727563814,-4.782715123455972,1.8967154438905496,-3.1399993896484446,84.4086446022509,57.2045044506922,3.3397152836732635,8,-1.2800006866455078,4.059999465942383,8.375,10.220001220703125,1.4399986267089844,1,0.044613363227314684,-1.0952404019364155,60.77999877929688,1.2258051615245233,59.36000061035156,1.8266652425130303,58.56000137329102,0.044613363227314684
5404,2019-08-21,60.040000915527344,60.7400016784668,59.52000045776367,60.52000045776367,898443.0,-0.00793125476876555,1.6521708483122075,2.1818039950062422,35.18122678847685,19.645063415872666,-0.3332120758826065,2.2124361571733147,6.911621610867172,9.448829950594188,35.41204159602695,1.220001220703125,-4.3674566942744875,-1.477999305725099,-7.335592339221364,4.379593727771159,-4.406795822473228,1.4507972110230298,-2.5855998992919993,71.50542210372502,40.7456638956698,2.928796516748129,8,-0.8000011444091797,3.989999771118164,8.939998626708984,10.700000762939453,1.6199989318847656,2,0.05196533784658697,-3.6153349570116493,60.52000045776367,-1.0952404019364155,60.77999877929688,1.2258051615245233,59.36000061035156,0.05196533784658697
5405,2019-08-22,60.27999877929688,61.15999984741211,59.7400016784668,59.79999923706055,729022.0,0.003997299468852411,-3.7333693613504146,-1.0000000000000149,41.549270550140974,22.422436283312752,-0.6090386803022767,1.46970113124393,6.61639529983092,9.116783656965275,37.34381021093568,1.4199981689453125,-3.9731255880172753,-0.8710012435913015,-5.9923407380466,4.250338250863997,-3.431670990818951,1.689668503636348,-2.752685813903824,70.86089620109286,35.40739043657574,2.560669747227649,8,-1.0099983215332102,3.360002517700174,8.700000762939446,9.940002441406243,1.6399993896484304,3,0.055739891811436904,1.6521708483122075,60.040000915527344,-3.6153349570116493,60.52000045776367,-1.0952404019364155,60.77999877929688,0.055739891811436904
5406,2019-08-23,60.599998474121094,61.599998474121094,60.34000015258789,60.34000015258789,1026536.0,0.005308555097949252,-8.692357351409246,0.5416636864315777,53.02197384727036,27.338056799049383,-0.8980657704013026,0.634048644540897,6.229562373175426,8.690652784094397,38.98615753800175,1.3199996948242116,-3.5698576584982007,-0.20300159454345845,-4.342410030902258,3.936406841815341,-2.2727058127228545,1.8667026236359376,-2.927378033447276,51.92303107330645,12.110862398883512,2.0697042181793983,8,-1.1099987030029297,3.0400028228759624,8.380001068115234,9.300003051757812,1.1000022888183594,4,0.03993402713823535,-3.7333693613504146,60.27999877929688,1.6521708483122075,60.040000915527344,-3.6153349570116493,60.52000045776367,0.03993402713823535
5407,2019-08-26,60.459999084472656,61.06000137329102,59.88000106811523,60.4000015258789,437274.0,-0.0023102210094646525,-1.145458076418894,0.23076133045764724,57.10059872805556,32.616850206817475,-0.6614520500265542,0.23975448631085072,6.276512426847461,8.707300871419164,41.12883240257514,1.1800003051757955,-3.287923498548011,0.003999137878416548,-2.7328401923892542,2.7408384681460873,-1.3644205272554188,1.372418803012252,-2.551735961792005,45.19228476742245,0.3299282537940087,1.3684196651338345,8,-0.9699993133544922,3.1800022125244,8.610000610351562,9.140003204345703,-0.6599998474121094,0,0.03837247320468529,-8.692357351409246,60.599998474121094,-3.7333693613504146,60.27999877929688,1.6521708483122075,60.040000915527344,0.03837247320468529
5408,2019-08-27,60.29999923706055,60.72000122070313,60.06000137329102,60.72000122070313,680275.0,-0.002646375286717517,2.1428415727376526,-7.000317904373653,56.10466486318348,37.735462096997935,-0.4797948926192248,0.13080517427489724,6.30035494724558,8.732505884740448,41.44523993944752,0.6599998474121094,-2.915922014102449,0.018999290466311436,-2.2198152541819596,2.2578138351145824,-1.1004079818578205,1.1384065627904434,-2.17023199329347,37.49997707511476,-11.039377739006525,1.119407272324134,8,-0.8099994659423828,3.3400020599365092,8.875,9.090003967285156,-2.299999237060547,1,0.049751244410567,-1.145458076418894,60.459999084472656,-8.692357351409246,60.599998474121094,-3.7333693613504146,60.27999877929688,0.049751244410567
5409,2019-08-28,60.5,60.61999893188477,59.7400016784668,60.13999938964844,733781.0,0.0033167622797669605,1.9333316379079688,-0.8571402621229454,53.105608090017554,42.56081762606436,-0.5004026314782593,-0.2721710488993381,5.910843443575928,8.4042109918379,41.823041421695905,0.8799972534179759,-2.4044978001328445,0.3390001296997056,-1.536558541887949,2.2145588012873603,-0.5987792060941217,1.276779465493533,-2.1620188824116795,40.86019520618884,-9.183742480598823,0.9377793357938259,8,-0.6300010681152344,3.140001296997056,8.754999160766602,8.880001068115234,-1.5400009155273438,2,0.024132216272275242,2.1428415727376526,60.29999923706055,-1.145458076418894,60.459999084472656,-8.692357351409246,60.599998474121094,0.024132216272275242
5410,2019-08-29,60.88000106811523,61.099998474121094,60.02000045776367,60.29999923706055,851511.0,0.006281009390334269,1.1176501387507198,1.6111134658584976,58.28223658651882,47.266378769636525,-0.5774258330901532,-0.848465228291019,5.310891604659595,7.901293796237503,42.00832182158959,1.0799980163574219,-1.8990757342163462,0.8160011291503864,-0.6326043339910896,2.2646065922918623,0.09169839757964837,1.5403038607211244,-2.346298909134937,61.29039535508497,9.004165854484178,0.7243027315707373,8,-0.32000160217284446,2.760000228881829,8.374998092651374,7.970001220703132,-2.0800018310546804,3,0.012812069080356592,1.9333316379079688,60.5,2.1428415727376526,60.29999923706055,-1.145458076418894,60.459999084472656,0.012812069080356592
5411,2019-08-30,61.20000076293945,61.2400016784668,60.65999984741211,60.86000061035156,670440.0,0.0052562366821609086,1.7619004368715998,0.5862053089895102,63.97516889240351,50.56322889845857,-0.6805394484608911,-1.2747780397135458,4.793335997569315,7.464739071025235,41.80469769014482,0.5800018310546875,-1.327630303494999,1.1620008468627958,-0.17589318524054676,2.4998948789661384,0.4930538308111281,1.8309478629144635,-2.4823208250507136,97.33327229817709,39.93670251973566,0.668947016051671,8,-0.6400012969970703,1.6499996185302734,8.054998397827148,7.590000152587891,-2.4599990844726562,4,0.011764663350165572,1.1176501387507198,60.88000106811523,1.9333316379079688,60.5,2.1428415727376526,60.29999923706055,0.011764663350165572
5412,2019-09-02,61.06000137329102,61.58000183105469,61.040000915527344,61.15999984741211,397781.0,-0.002287571697763946,-6.71433242506812,-0.29411302718529475,59.93487669316256,53.139513893247745,-0.5550100066290824,-1.121389902471492,4.802937019456529,7.485228061034654,41.100266522584214,0.5400009155273438,-0.6639017190114203,0.9770013809204201,-0.43657303231846356,2.3905757941593038,0.2702141743009747,1.6837885875398655,-2.1693823232283407,71.73910789994751,13.116715138409475,0.7067872066194433,9,-0.5000019073486399,1.7899990081787038,7.944997787475579,7.729999542236321,-1.44000244140625,0,0.010481483381171053,1.7619004368715998,61.20000076293945,1.1176501387507198,60.88000106811523,1.9333316379079688,60.5,0.010481483381171053
5413,2019-09-03,61.13999938964844,61.2400016784668,60.4000015258789,61.13999938964844,738284.0,0.0013101541853617338,7.399809269502264,-0.0,69.62965579358217,56.96711711603722,-0.6010156027473528,-1.1301679215188756,4.590781687412189,7.27922335313383,40.39758373474124,0.8400001525878977,-0.0811103792810357,0.9749994277954102,-0.4856632760350692,2.4356621316258895,0.24466807588017048,1.7053307797106498,-2.086817574142252,76.08682581969337,12.63885142921243,0.7303313519152399,9,-0.4699993133544922,1.1499996185302734,7.590000152587891,7.650001525878906,-1.7999992370605469,1,-0.02191691471974022,-6.71433242506812,61.06000137329102,1.7619004368715998,61.20000076293945,1.1176501387507198,60.88000106811523,-0.02191691471974022
5414,2019-09-04,61.4000015258789,62.77999877929688,61.36000061035156,61.9000015258789,695111.0,0.004252570147628809,-3.896529951856186,-100.0,77.30772983397969,60.94027925868596,-0.7239444477108563,-1.3042473387177935,4.202142428391689,6.880673412572698,39.084845610508566,1.6399993896484446,0.11147321316980197,1.1380014419555593,-0.38199273674676704,2.6579956206578856,0.3780043526043997,1.897998531306719,-2.194010710855821,50.00006910687617,-16.302274768937835,0.759997089351162,9,-0.1400012969970632,-0.35000038146973367,5.019998550415046,5.989997863769538,-1.3400001525878764,2,-0.05537461630918472,7.399809269502264,61.13999938964844,-6.71433242506812,61.06000137329102,1.7619004368715998,61.20000076293945,-0.05537461630918472
5415,2019-09-05,61.43999862670898,62.08000183105469,61.43999862670898,61.70000076293945,465542.0,0.0006514185641057768,-3.9230611226853105,0.5200042724609517,73.42344857923715,63.20710978446006,-0.6504982032004492,-1.3056490125407905,4.017136237734924,6.709257509483059,37.864769139319556,0.6800003051757884,0.2939999309985666,1.1109985351562415,-0.49464755322603793,2.716644623538521,0.3081754909651053,1.9138215793473776,-1.9480871745439927,43.6974076056814,-22.522562755197363,0.8028230441911393,9,-0.17999839782714133,-0.8999977111816335,4.980001449584968,5.95000076293946,-1.6199989318847585,3,-0.040364576784971185,-3.896529951856186,61.4000015258789,7.399809269502264,61.13999938964844,-6.71433242506812,61.06000137329102,-0.040364576784971185
5416,2019-09-06,62.2400016784668,62.34000015258789,61.47999954223633,61.61999893188477,619406.0,0.013020883294910135,1.0975632449129598,-2.3846063558202073,69.11000620138623,64.5414883926079,-1.333649701015318,-2.016887399042517,3.06424566421461,5.7875402065808,36.33112516351669,0.9000015258789134,0.5711633314889752,1.78900146484375,-0.006922371944391159,3.584925301631891,0.8910395464496759,2.686963383237824,-2.4850432401312617,77.31101999993572,13.992333412283884,0.8979619183940709,9,-0.9800014495849609,-2.160001754760742,4.179998397827148,5.149997711181641,-1.2800025939941406,4,-0.05526996061435496,-3.9230611226853105,61.43999862670898,-3.896529951856186,61.4000015258789,7.399809269502264,61.13999938964844,-0.05526996061435496
5417,2019-09-09,62.5,62.79999923706055,62.040000915527344,62.5,584892.0,0.004177350811723324,1.5333341810459926,0.0,75.91625232551995,66.74277588842307,-1.4235431128779368,-2.1425851867804795,2.60803011841395,5.402910463325483,34.93324739715502,0.7599983215332031,0.7714109854268045,1.8939998626708956,-0.049067646343395666,3.837067371685187,0.9224661081637464,2.865533617178045,-2.503038334387554,87.50001986823392,25.739963697993943,0.971533754507146,9,-1.2299995422363281,-2.4099998474121094,3.5799999237060547,4.549999237060547,-1.220001220703118,0,-0.060159973144531254,1.0975632449129598,62.2400016784668,-3.9230611226853105,61.43999862670898,-3.896529951856186,61.4000015258789,-0.060159973144531254
5418,2019-09-10,62.52000045776367,62.58000183105469,61.040000915527344,62.36000061035156,1443295.0,0.00032000732421866296,9.99990463345186,100.0,86.9047902879533,70.4982405770826,-1.2242641679175748,-2.056974326251755,2.3918676624647333,5.296089484581998,33.560853760650176,1.5400009155273438,0.8445605748947074,1.7800003051757827,-0.30509467208802477,3.86509528243959,0.737452816543879,2.8225477938076864,-2.242735035006419,84.09096327700148,22.590241092251752,1.0425474886319033,9,-1.1100006103515625,-2.4300003051757812,2.789999008178711,3.759998321533203,-1.2600021362304688,1,-0.04638518081646592,1.5333341810459926,62.5,1.0975632449129598,62.2400016784668,-3.9230611226853105,61.43999862670898,-0.04638518081646592
5419,2019-09-11,62.86000061035156,63.38000106811523,62.5,62.84000015258789,669383.0,0.005438262157684726,-1.514286025689213,0.12500298023508094,87.28327331982399,73.72057799189429,-1.3346453337763933,-2.2077324767167994,1.8407824935163006,4.889844295351168,31.77989827053983,0.8800010681152273,0.9147934678867458,1.9280004501342773,-0.1970344343907655,4.05303533465932,0.8654830078717524,2.9905178923968023,-2.3304618061639815,77.7777596643069,16.73973913360514,1.0625174422625223,9,-0.9699993133544993,-2.4799995422363352,2.309999465942383,3.279998779296875,-1.7600021362304688,2,-0.05599746139970618,9.99990463345186,62.52000045776367,1.5333341810459926,62.5,1.0975632449129598,62.2400016784668,-0.05599746139970618
5420,2019-09-12,62.4000015258789,63.20000076293945,62.18000030517578,62.9000015258789,786459.0,-0.0073178345530736655,-1.1702081033699439,-24.99942780850658,75.00005298192887,74.94556511295265,-0.7111441019995226,-1.5234055950600194,2.080644112464178,5.262367809645021,29.681453885706965,1.0200004577636719,1.0059676142182212,1.276001358032218,-0.6291878268238946,3.1811905428883307,0.3234067656041617,2.2285959504602744,-1.5284072500200026,58.1196804131609,-3.9031427466055177,0.9525945924280574,9,-0.5100002288818359,-2.020000457763672,2.0649986267089915,3.4299983978271555,-0.8400001525878764,3,-0.037500001528324,-1.514286025689213,62.86000061035156,9.99990463345186,62.52000045776367,1.5333341810459926,62.5,-0.037500001528324
5421,2019-09-13,63.0,63.36000061035156,62.2599983215332,62.41999816894531,560642.0,0.009615359927070966,-1.444445386343407,-1.160003662109375,81.28081826245133,77.31733639842919,-1.149883922439507,-1.9359810386836003,1.251335778574898,4.566636991932242,27.443129088120997,1.1000022888183594,1.1385987342296886,1.6939998626708999,-0.1970590913770991,3.585058816718899,0.7484703856468968,2.639529339694903,-1.8273969090703446,83.7606391736782,18.79884406778355,0.9455294770239999,9,-1.1099987030029368,-2.6199989318847727,1.4650001525878906,2.8299999237060547,-5.0800018310546875,4,-0.050476195320250494,-1.1702081033699439,62.4000015258789,-1.514286025689213,62.86000061035156,9.99990463345186,62.52000045776367,-0.050476195320250494
5422,2019-09-16,63.11999893188477,63.63999938964844,62.65999984741211,62.70000076293945,477635.0,0.0019047449505520397,-2.9199981689453125,0.7241324879640226,85.07465235932582,79.03344712795625,-1.0582261401196789,-1.9728326502332507,0.9173913197443468,4.354144402940825,26.116319099158815,0.9799995422363281,1.2178633235141092,1.6969987869262795,-0.34088597861894243,3.7348835524715014,0.678056404153665,2.715941169698894,-1.682508083692852,79.99997065615794,11.086725162864028,1.0189423827726118,9,-0.7799987792968821,-2.609998703002937,1.06500053405761,2.710000991821282,-4.319999694824226,0,-0.03422053048104545,-1.444445386343407,63.0,-1.1702081033699439,62.4000015258789,-1.514286025689213,62.86000061035156,-0.03422053048104545
5423,2019-09-17,63.22000122070313,63.86000061035156,63.0,63.34000015258789,653585.0,0.001584320191866162,-2.07142321918788,-0.2857129881925305,84.6939093269392,79.85413373828509,-0.9299456305698754,-1.9607130437932554,0.7239881909289281,4.142769000580323,24.72988187671968,0.8600006103515625,1.2418032873422717,1.662001037597662,-0.47912174872168833,3.803123823917012,0.5914396444379904,2.7325624307573335,-1.4741591767072961,61.90480515529037,-10.120865298900505,1.0705613931596751,9,-0.770000457763679,-2.6000003814697337,0.344999313354478,2.6099987030029226,-4.420001983642585,1,-0.030686529641681504,-2.9199981689453125,63.11999893188477,-1.444445386343407,63.0,-1.1702081033699439,62.4000015258789,-0.030686529641681504
5424,2019-09-18,63.15999984741211,63.43999862670898,62.77999877929688,63.43999862670898,602579.0,-0.0009490884551165424,3.7143051771118545,2.3333439298090246,81.66666313453798,80.77004646665185,-0.663844171581502,-1.744421886292571,0.6525041160159049,4.065647660967613,22.995194970494854,0.6599998474120952,1.3216886770305862,1.4459997177124038,-0.6840506259119863,3.576050061336794,0.38097454590020874,2.511024889524599,-1.0758924327993569,58.333295489121305,-14.42860207542929,1.0650251718121935,9,-0.7099990844726562,-2.539999008178711,0.15000057220458984,2.6700000762939453,-3.8199996948242188,2,-0.030082354820600177,-2.07142321918788,63.22000122070313,-2.9199981689453125,63.11999893188477,-1.444445386343407,63.0,-0.030082354820600177
5425,2019-09-19,63.63999938964844,63.63999938964844,62.97999954223633,63.31999969482422,514117.0,0.007599739445787845,3.125002980235081,-1.1428610354223723,82.44680473306732,82.25191297017197,-0.8928477547900542,-2.065701590747153,-0.049604203293903026,3.4413022079568236,21.419439442971868,0.6599998474121094,1.3644496463233935,1.7579992294311495,-0.4251866023566748,3.941185061218981,0.6664063135372373,2.8495921453250617,-1.271749063717472,86.24994337566847,15.910589234491297,1.0915929158939144,9,-1.1899986267089844,-3.019998550415039,-0.8350000381469727,1.9799995422363281,-3.8199996948242188,3,-0.039912019797104126,3.7143051771118545,63.15999984741211,-2.07142321918788,63.22000122070313,-2.9199981689453125,63.11999893188477,-0.039912019797104126
5426,2019-09-20,63.02000045776367,63.68000030517578,62.27999877929688,63.65999984741211,1515007.0,-0.009742283749701208,3.117649698751227,-2.0,73.1132083959368,81.94046364466273,-0.16826532485718815,-1.3229338450064603,0.36680583246341314,3.907094343984298,20.258728581433104,1.4000015258788991,1.3387142331457724,1.0170001983642578,-1.1350427801043423,3.169043176832865,-0.059021290870042264,2.093021687598558,0.8400001525878906,46.83549499261181,-22.363193677976348,1.0760214892343023,9,-0.5699996948242188,-2.020000457763672,-1.015000343322754,2.059999465942383,-0.4200019836425781,4,-0.023167233796692055,3.125002980235081,63.63999938964844,3.7143051771118545,63.15999984741211,-2.07142321918788,63.22000122070313,-0.023167233796692055
5427,2019-09-23,62.77999877929688,63.08000183105469,62.18000030517578,62.7400016784668,486343.0,-0.003808341426903672,1.812490686820883,-0.062495529647389685,68.63635023763821,79.9106369724055,0.12921989129441158,-0.9488604710912654,0.3743104161350317,3.973002952029951,18.88611808928802,0.9000015258789062,1.3600636953221539,0.66099853515626,-1.388513694644267,2.710510764956794,-0.3637575797440036,1.6857546500565235,1.0484017944335875,35.714188400598054,-31.265979709080987,1.0247561149002662,9,0.24000167846678977,-1.089998245239265,-0.914999008178718,2.3000011444091726,2.0800018310546804,0,-0.07741320014097008,3.117649698751227,63.02000045776367,3.125002980235081,63.63999938964844,3.7143051771118545,63.15999984741211,-0.07741320014097008
5428,2019-09-24,63.29999923706055,63.959999084472656,62.84000015258789,62.97999954223633,603269.0,0.008282900093574908,-2.7333392673219485,8.000572246064387,70.38624220381452,78.03318907062668,-0.300056297099907,-1.2991951011814393,-0.3840306541104894,3.3101839696468573,17.177207112651473,1.1800003051757741,1.380240234277565,1.030998992919919,-0.893270971891269,2.955268957731107,0.068864010514325,1.993133975325513,-1.1199989318847656,62.9213314588441,-5.950312396491505,0.9621349824055946,9,-0.22999954223632812,-1.5599994659423828,-1.414999008178711,1.7800006866455078,1.5799980163574219,1,-0.07109004825019594,1.812490686820883,62.77999877929688,3.117649698751227,63.02000045776367,3.125002980235081,63.63999938964844,-0.07109004825019594
5429,2019-09-25,61.959999084472656,62.97999954223633,61.099998474121094,62.97999954223633,848876.0,-0.021169039000609513,2.6862749497918745,-3.1875044703526214,54.362417825636456,75.74011849770528,1.004485300671945,0.1642119811848417,0.7770938066189643,4.517922992355182,15.657534334376615,2.200000762939453,1.3185354889272531,-0.3820011138916044,-2.126038218130958,1.3620359903477492,-1.2540196660112812,0.4900174382280724,2.0,30.069944993677737,-40.25166918006671,0.8720185521196784,9,0.5699996948242188,-0.2199993133544922,-0.049999237060546875,3.1200008392333984,4.020004272460952,2,-0.05100064386869907,-2.7333392673219485,63.29999923706055,1.812490686820883,62.77999877929688,3.117649698751227,63.02000045776367,-0.05100064386869907
5430,2019-09-26,61.65999984741211,62.20000076293945,61.65999984741211,62.15999984741211,551168.0,-0.004841821199053742,-1.160003662109375,0.490195858437396,44.68862703013892,71.6743194718928,1.3281450234172425,0.5540493413082714,0.903293872632041,4.669800109789094,14.450347191682072,0.5400009155273438,1.2139750511712535,-0.7210002899169936,-2.3590462289066068,0.9170456490726195,-1.5400232594118037,0.09802267957781652,2.299999237060547,19.580463418928364,-47.797495116300595,0.8190229694948082,9,0.8699989318847656,0.1900005340576172,-0.024999618530273438,3.4200000762939453,5.100002288818359,3,-0.037625684407483706,2.6862749497918745,61.959999084472656,-2.7333392673219485,63.29999923706055,1.812490686820883,62.77999877929688,-0.037625684407483706
5431,2019-09-27,61.91999816894531,62.56000137329102,61.18000030517578,61.63999938964844,698176.0,0.004216644861767982,-1.3000076294139458,-0.55999755859375,44.688627030138925,67.18698332420537,1.0044681616609452,0.369712462319967,0.49279021359804176,4.2840418137469385,13.395874234343296,1.3800010681152415,1.0779762303563132,-0.4970018386840849,-2.0554772979207527,1.061473620552583,-1.2762395683024153,0.2822358909342455,1.9828009033203102,28.671311882112544,-34.66755351866247,0.7792377296183337,9,0.6100006103515625,-0.06999778747558594,-0.4649972915649485,3.160001754760742,5.860000610351577,4,-0.03391470504232519,-1.160003662109375,61.65999984741211,2.6862749497918745,61.959999084472656,-2.7333392673219485,63.29999923706055,-0.03391470504232519
5432,2019-09-30,61.70000076293945,62.11999893188477,61.31999969482422,61.86000061035156,777523.0,-0.0035529297886218725,1.3529510762550416,-0.5714305177111717,42.75618136404507,62.527235772772684,1.119593319745853,0.6747080498359992,0.5359905491733343,4.377000632095175,12.569129636475521,0.799999237060554,1.0145570147524694,-0.7489992141723647,-2.2136119712055873,0.7156135428608579,-1.481305592688976,-0.016692835655753413,2.146742297363282,20.979096530493564,-38.093365774006756,0.7323063785166108,9,0.8299980163574219,0.14999961853027344,-0.13500022888184304,3.3799991607666016,6.179996490478516,0,0.014586672610257478,-1.3000076294139458,61.91999816894531,-1.160003662109375,61.65999984741211,2.6862749497918745,61.959999084472656,0.014586672610257478
5433,2019-10-01,59.79999923706055,61.93999862670898,59.47999954223633,61.72000122070313,1358570.0,-0.0307941896658801,1.0847478174567962,12.000023841880692,28.808847142066924,56.654145106942565,2.7753026927833915,2.60261001363218,2.2025232735470155,6.154869861337801,11.74197743421981,2.459999084472649,0.8051336788359365,-2.582000732421875,-4.382767959009485,-0.7812335058342654,-3.48238434571568,-1.6816171191280702,3.9918089315185554,9.142848423549108,-45.598719635079775,0.9003836132938047,10,1.9200000762939453,1.9200000762939453,1.7650012969970632,5.280000686645508,9.219997406005845,1,0.08461540865965644,1.3529510762550416,61.70000076293945,-1.3000076294139458,61.91999816894531,-1.160003662109375,61.65999984741211,0.08461540865965644
5434,2019-10-02,58.0,60.29999923706055,58.0,59.9000015258789,1751858.0,-0.03010032207400115,-1.4210498841537602,0.9895831056769319,24.299049177522576,50.193283378548706,4.209003791877322,4.358280714783739,3.7323629187020444,7.8267781660982365,12.301921212778295,2.299999237060547,0.5042557860756816,-4.211999893188477,-6.850289795505688,-1.573709990871265,-5.531144844347082,-2.892854942029871,5.61933582352539,0.0,-52.0705935286321,1.319144951158605,10,2.979999542236328,2.979999542236328,3.56500053405761,7.079999923706055,10.099998474121108,2,0.11862064230030978,1.0847478174567962,59.79999923706055,1.3529510762550416,61.70000076293945,-1.3000076294139458,61.91999816894531,0.11862064230030978
5435,2019-10-04,58.959999084472656,59.31999969482422,58.20000076293945,58.5,1326685.0,0.016551708352976924,-1.113210399032648,-0.24210458686861883,27.35425030919582,45.108954702244155,2.810932752619337,3.3760519150548447,2.5503434560258,6.743289503918902,12.892125048911629,1.3199996948242188,0.19855348652627214,-3.1280008316040053,-6.127464926164393,-0.12853673704362478,-4.627732878884196,-1.628268784323815,4.322176589641209,21.0526051613842,-25.893679825268883,1.4997320472801907,10,2.020000457763672,2.020000457763672,2.7950010299682546,6.120000839233398,8.200004577636733,4,0.11906384636138334,-1.4210498841537602,58.0,1.0847478174567962,59.79999923706055,1.3529510762550416,61.70000076293945,0.11906384636138334
5436,2019-10-07,58.79999923706055,59.2400016784668,58.41999816894531,58.9000015258789,645470.0,-0.0027137016603897557,1.102566108972823,-0.2173967127195374,25.892856382593678,40.359677607239206,2.5807693760095773,3.4415727084817007,2.483820576301781,6.780809072750827,13.710593584190525,0.8200035095214844,-0.10656085957545258,-3.1160005569457994,-6.454165547625308,0.22216443373371675,-4.785083052285557,-1.4469180616060413,4.165245896606486,19.417462244209172,-22.38328217855401,1.6690824953397574,10,2.1800003051757812,2.1800003051757812,3.3000011444091726,6.280000686645508,7.759998321533203,0,0.13537420072197692,-1.113210399032648,58.959999084472656,-1.4210498841537602,58.0,1.0847478174567962,59.79999923706055,0.13537420072197692
5437,2019-10-08,58.7400016784668,58.9000015258789,58.20000076293945,58.9000015258789,599460.0,-0.0010203666559902569,7.750017881411174,1.5999618539004814,24.88787904836066,35.30430392329989,2.2433379750001805,3.378663343181181,2.317085762441309,6.742600850694657,14.95201177567319,0.700000762939446,-0.49107009798794365,-2.9879981994628935,-6.599964264733217,0.6239678658074297,-4.793981232098055,-1.182015166827732,3.927328747180212,18.78177503541186,-19.63010091481204,1.8059830326351634,10,1.7499980926513672,2.2399978637695312,2.964998245239258,6.339998245239258,7.079998016357422,1,0.15389848216746005,1.102566108972823,58.79999923706055,-1.113210399032648,58.959999084472656,-1.4210498841537602,58.0,0.15389848216746005
5438,2019-10-09,59.61999893188477,59.959999084472656,58.43999862670898,58.79999923706055,962739.0,0.014981226221867372,1.0266672770182386,-5.125002980235353,31.827492480260716,32.80042332936925,0.8788578700420899,2.3929535825239796,1.331963640925295,5.7825690002646795,15.300722738527112,1.520000457763679,-0.8108282610280071,-1.9630008697509709,-5.672613481011787,1.7466117415098381,-3.8178071753813754,-0.10819456412056638,2.7672916682234145,70.43475953301487,33.11588135957647,1.8548063056304058,10,0.6600017547607351,1.3600006103515554,2.085000991821282,4.960000991821282,5.860004425048835,2,0.13854408704317756,7.750017881411174,58.7400016784668,1.102566108972823,58.79999923706055,-1.113210399032648,58.959999084472656,0.13854408704317756
5439,2019-10-10,59.34000015258789,60.040000915527344,59.34000015258789,59.599998474121094,1057234.0,-0.004696390209882106,-4.384656014789384,-0.3170712418239815,27.463291495574907,30.886497158862134,0.8360452741922089,2.5251893111507826,1.5304305499965238,5.970512211401697,16.232392195653077,0.7000007629394531,-1.1287134424650063,-2.066999626159671,-5.85469767436382,1.720698422044478,-3.9608486502617453,-0.17315060205759636,2.784053011513805,61.95648342991012,29.553622042132375,1.8938490241020736,10,0.9400005340576172,1.6399993896484375,2.1399993896484375,5.239999771118164,6.560001373291001,3,0.16312767889429036,1.0266672770182386,59.61999893188477,7.750017881411174,58.7400016784668,1.102566108972823,58.79999923706055,0.16312767889429036
5440,2019-10-11,60.06000137329102,60.29999923706055,58.61999893188477,59.2400016784668,1148160.0,0.012133488689782812,1.5846249552504983,-3.1538653403172363,34.6472945304951,29.770793547790607,-0.15062321620283825,1.7084876652788665,0.7381620183315079,5.159791526501159,17.153877243738,1.6800003051757741,-1.5168818755176616,-1.2299983978271385,-5.033077222440205,2.5730804267859213,-3.131537810133672,0.671541014479395,1.816608600964571,88.57152199265431,55.5986073232668,1.9015394123065306,10,-1.9073486399179274e-06,0.9199981689453054,1.094999313354478,4.519998550415032,6.7199974060058665,4,0.13386608253401588,-4.384656014789384,59.34000015258789,1.0266672770182386,59.61999893188477,7.750017881411174,58.7400016784668,0.13386608253401588
5441,2019-10-14,59.81999969482422,59.81999969482422,58.7599983215332,59.68000030517578,835439.0,-0.00399603185113373,14.142942779291554,0.1707310265261106,34.647294530495046,28.869806121840604,-0.2680178122857555,1.789800512413258,0.9370792139801836,5.33198526501846,18.24579707055084,1.3000030517578196,-1.7541912397901385,-1.311000061035159,-5.078796288037964,2.4567961659676456,-3.1948981745365614,0.5728980524662433,1.8240136809760372,77.14286233292522,42.6777613826642,1.883898113501403,10,0.14999961853027344,1.1599998474121094,1.080000877380371,4.760000228881836,7.319999694824219,0,0.12270150459262275,1.5846249552504983,60.06000137329102,-4.384656014789384,59.34000015258789,1.0266672770182386,59.61999893188477,0.12270150459262275
5442,2019-10-15,60.959999084472656,61.41999816894531,60.11999893188477,60.20000076293945,868067.0,0.019057161408629675,-1.8260792045544352,5.42858310626703,38.59648013920315,29.95732089930018,-1.703127394655759,0.505604869370039,-0.18131363782697463,4.127883185582959,19.09820095166723,1.5999984741210938,-1.8921605208992602,-0.06300067901611328,-3.712722037648504,3.5867206796162776,-1.8878613583323087,1.7618600003000822,0.4653734887795835,84.56378674046873,51.47999000614415,1.824860679316194,10,-1.25,0.020000457763671875,-0.28999900817871094,3.6200008392333984,5.3799972534179545,1,0.09186349340919664,14.142942779291554,59.81999969482422,1.5846249552504983,60.06000137329102,-4.384656014789384,59.34000015258789,0.09186349340919664
5443,2019-10-16,61.27999877929688,62.20000076293945,60.91999816894531,61.099998474121094,951300.0,0.005249338904693923,-3.7407423105723447,0.23684302988019748,46.32034077998262,32.404131077351295,-2.0016011245256777,0.034586272443519306,-0.454265867387015,3.757764568124564,19.95308215985355,1.2800025939941406,-2.0582564369236565,0.3539991378784251,-3.1500816740010507,3.858079949757901,-1.3980412680613128,2.106039543818163,-3.279998779296882,74.30163371252982,39.1496869735568,1.7520404059397368,10,-1.079998016357429,-0.299999237060554,-0.5999984741211009,3.3000011444091726,4.760002136230462,2,0.07408617829576647,-1.8260792045544352,60.959999084472656,14.142942779291554,59.81999969482422,1.5846249552504983,60.06000137329102,0.07408617829576647
5444,2019-10-17,61.2599983215332,62.84000015258789,61.22000122070313,61.459999084472656,1089948.0,-0.00032637823371561847,-10.571629041268128,-1.1111134658584736,47.76784649916044,34.67230843179181,-1.6433555388393373,-0.10019189679429985,-0.3851907882509096,3.7193566993790625,20.53439295966628,1.6199989318847585,-2.210901517561105,0.42899875640868856,-2.9196400559694666,3.777637568786851,-1.245320649780389,2.103318162597766,-3.1759983062744155,62.55920914659274,24.386774529223267,1.67431940618908,10,-0.7399978637695312,-0.279998779296875,-0.5099983215332031,3.3200016021728516,5.340000152587905,3,0.06888679645812279,-3.7407423105723447,61.27999877929688,-1.8260792045544352,60.959999084472656,14.142942779291554,59.81999969482422,0.06888679645812279
5445,2019-10-18,61.099998474121094,61.68000030517578,60.70000076293945,61.34000015258789,942232.0,-0.0026118160593529005,1.1304291939810842,1.2000038146827137,45.37245855280779,36.83670867292671,-1.2827705391516062,-0.14781804260204012,-0.19759596911544008,3.8366694059649262,21.434201582433815,0.9799995422363281,-2.091690280260444,0.3959989547729492,-2.6861351032837746,3.478133012829673,-1.1450680742554127,1.9370659838013111,-2.82575845336914,57.352919177072934,17.23597668068539,1.5410670290283621,10,-0.5799980163574219,-0.11999893188476562,0.03500270843505149,3.480001449584961,6.000000000000014,4,0.0785597900430528,-10.571629041268128,61.2599983215332,-3.7407423105723447,61.27999877929688,-1.8260792045544352,60.959999084472656,0.0785597900430528
5446,2019-10-21,61.56000137329102,61.9000015258789,60.97999954223633,61.13999938964844,682385.0,0.0075286892088020085,-1.4864862078386505,-1.7499960263848344,49.23077245536598,39.54147460703842,-1.4640561780328838,-0.7618701148350127,-0.6144183224107067,3.3403722630595567,21.817562293006237,0.920001983642571,-1.7250573447049078,0.929001808166511,-1.986841055698946,3.844844672031968,-0.528919623766221,2.386923240099243,-3.103130947265633,52.94124246878135,9.973733678677654,1.4579214319327287,10,-0.9200019836425852,-0.5800018310546946,-0.4250001907348775,3.019998550415032,5.319995880126946,0,0.08479527760814287,1.1304291939810842,61.099998474121094,-10.571629041268128,61.2599983215332,-3.7407423105723447,61.27999877929688,0.08479527760814287
5447,2019-10-22,57.91999816894531,61.52000045776367,57.2400016784668,61.52000045776367,3845528.0,-0.05912935547667153,1.3777755878603695,-8.571393538659812,41.32840847946667,40.597131940283525,2.2880054050099474,2.6302181934534943,3.0402536565193046,6.933723393477706,22.853761381559348,4.319999694824226,-1.5200306142354592,-2.468001365661621,-5.439285468112885,0.5032827367896431,-3.953643416887253,-0.982359314435989,4.920001983642578,12.142797781480457,-33.6532218209953,1.4856420512256319,10,2.1200027465820312,2.680002212524414,3.2150030136108327,6.660001754760742,8.459999084472656,1,0.15918510898100413,-1.4864862078386505,61.56000137329102,1.1304291939810842,61.099998474121094,-10.571629041268128,61.2599983215332,0.15918510898100413
5448,2019-10-23,58.79999923706055,59.56000137329102,57.540000915527344,57.540000915527344,1695796.0,0.015193389087278408,-2.2063542041955784,-0.3499993112356538,54.03225341274975,43.54923881996962,1.4298154741833216,1.4712336874019485,2.1712648496286775,6.006604310928935,24.696987572753486,2.020000457763679,-1.2516257786060692,-1.3630002975463853,-4.076126925081709,1.3501263299889388,-2.719563611314051,-0.006436983778719707,3.928000946044925,27.857106851061918,-22.75146500543637,1.3565633137676627,10,1.2400016784667969,1.8000011444091797,2.6250009536743164,5.780000686645508,7.600002288818345,2,0.12823124487521675,1.3777755878603695,57.91999816894531,-1.4864862078386505,61.56000137329102,1.1304291939810842,61.099998474121094,0.12823124487521675
5449,2019-10-24,58.79999923706055,59.79999923706055,58.79999923706055,59.0,840237.0,0.0,-8.999961853172863,-0.15873097568581385,49.107143997537484,45.1558887607521,1.5032429842279527,1.288413704684416,2.2089392452871834,5.943040796384352,25.40415736582402,1.0,-0.9518602504511122,-1.2050003051757798,-3.844549666158585,1.4345490558070253,-2.524774985667186,0.11477437531562629,3.8182409759521505,33.4763435552489,-20.0087056430218,1.319774680491403,10,1.2400016784667969,1.8000011444091797,2.735001564025879,5.780000686645508,7.759998321533203,3,0.12312928184365624,-2.2063542041955784,58.79999923706055,1.3777755878603695,57.91999816894531,-1.4864862078386505,61.56000137329102,0.12312928184365624
5450,2019-10-25,59.34000015258789,59.34000015258789,58.63999938964844,59.11999893188477,805148.0,0.00918368915874046,5.3636079900124844,-1.1000019073413214,52.890795964427745,47.18294447563351,0.9503039489818335,0.5962632508838794,1.7284937618526115,5.345803217522757,26.175799843720306,0.7000007629394531,-0.7493250454774767,-0.548999404907228,-3.0841575412375732,1.9861587314231173,-1.816578473072397,0.7185796632579411,3.170675289733886,45.064346413816146,-12.204159279970135,1.2675790681651715,10,0.7000007629394531,1.260000228881836,2.195000648498535,5.239999771118164,6.479999542236328,4,0.12234577524207513,-8.999961853172863,58.79999923706055,-2.2063542041955784,58.79999923706055,1.3777755878603695,57.91999816894531,0.12234577524207513
5451,2019-10-28,59.81999969482422,60.15999984741211,59.0,59.22000122070313,1027558.0,0.0080889710313794,-1.2307669735539009,2.727250658898655,55.53277334966561,49.06475483235156,0.5255741426514291,-0.05178455762236922,1.2890648800399447,4.808541716887532,26.469549672871423,1.1599998474121094,-0.4540401843383677,0.03600006103515341,-2.31201962545677,2.384019747527077,-1.1380097822108084,1.2100099042811152,2.5852622722204615,60.28034467760451,-1.7797845961430028,1.1740098432459605,10,0.220001220703125,0.7800006866455078,1.715001106262207,4.760000228881836,5.739997863769531,0,0.12169840883377292,5.3636079900124844,59.34000015258789,-8.999961853172863,58.79999923706055,-2.2063542041955784,58.79999923706055,0.12169840883377292
5452,2019-10-29,62.599998474121094,63.7599983215332,61.5,61.540000915527344,2525098.0,0.04647273141891062,-2.964911458821325,1.7666670905230173,62.77872054612288,50.89346369525603,-2.232050078157208,-2.9101031479642927,-1.4630007199320545,1.9897392934051084,26.454198873689137,3.9399986267089844,-0.2119615537465407,2.770998954772949,0.24092833056338492,5.3010695789825135,1.5059636426681706,4.036034266877728,-5.359996795654297,81.35047699068097,19.509057744665682,1.265035312104782,10,-2.0999984741210938,-1.9999980926513672,-0.8749980926513672,1.980001449584961,3.5200042724609375,1,0.06837058919524153,-1.2307669735539009,59.81999969482422,5.3636079900124844,59.34000015258789,-8.999961853172863,58.79999923706055,0.06837058919524153
5453,2019-10-30,64.86000061035156,64.86000061035156,62.9000015258789,63.099998474121094,2165225.0,0.036102271426807775,1.227268983514467,1.6603831980192318,70.23458971201569,53.38976849668439,-4.392771414406326,-5.0294483570245205,-3.65985052753787,-0.3173952585415236,25.605735067212766,2.2600021362304688,0.12503719992357532,4.77800102233887,1.3927101542328941,8.163291890444846,3.0853555882858785,6.4706464563918615,-7.4895989990234355,100.0,36.596242744190775,1.6926454340529884,10,-3.809999465942383,-3.809999465942383,-2.505000114440918,-0.2800006866455078,0.9000015258789062,2,0.02343503898801713,-2.964911458821325,62.599998474121094,-1.2307669735539009,59.81999969482422,5.3636079900124844,59.34000015258789,0.02343503898801713
5454,2019-10-31,64.87999725341797,64.90000152587889,64.19999694824219,64.59999847412111,1318483.0,0.0003083047005585371,3.3749284760636225,0.15909002241131115,68.62439547837718,55.97331704396988,-4.297162741959255,-4.751180545452911,-3.5996862276586654,-0.3529522379686938,24.075211274120477,0.7000045776367045,0.3616710881280909,4.453997802734378,0.5944842270186825,8.31351137845008,2.52424101487653,6.3837545905922255,-7.210011682128908,99.68044304098322,37.83017700195968,1.9297567878578499,10,-3.8099956512451243,-3.8099956512451243,-2.4749975204467773,-0.29999732971191406,-0.1999969482421875,3,0.02342793367459417,1.227268983514467,64.86000061035156,-2.964911458821325,62.599998474121094,-1.2307669735539009,59.81999969482422,0.02342793367459417
5455,2019-11-01,65.98000335693361,66.22000122070311,64.98000335693361,65.0,1251506.0,0.016954472103614115,-1.4313763622628082,3.5000272479566314,72.31883657351993,58.538657501542545,-5.176508221977592,-5.58462663137292,-4.612833508402105,-1.4721798436869733,22.66441964899004,1.340003967285142,0.5145322208607652,5.2030036926269645,0.6842930413337314,9.72171434392019,2.943648366980355,7.462359018273574,-7.876216828369159,96.67593042669692,35.241554191817386,2.259355325646613,11,-4.250001907348654,-4.250001907348654,-3.8450040817260884,-1.4000034332275533,-0.920005798339858,4,0.008790454261157432,3.3749284760636225,64.87999725341797,1.227268983514467,64.86000061035156,-2.964911458821325,62.599998474121094,0.008790454261157432
5456,2019-11-04,66.76000213623047,67.04000091552734,65.76000213623047,66.0,1191809.0,0.01182174506838507,-1.0645177168382258,0.7755097274446953,71.57737613738345,61.89965390797774,-5.74551901349934,-6.047778307883142,-5.305435095111086,-2.2740850734236346,21.292883945175433,1.279998779296875,0.6875116369146923,5.585002326965331,0.44058790384168844,10.729416750088973,3.012795115403513,8.157209538527148,-8.006918432294924,94.94587124503711,34.932026330007105,2.5722072115618206,11,-4.470001220703125,-4.620000839233398,-4.570002555847168,-2.730001449584961,-0.7600021362304688,0,-0.014080323716708087,-1.4313763622628082,65.98000335693361,3.3749284760636225,64.87999725341797,1.227268983514467,64.86000061035156,-0.014080323716708087
5457,2019-11-05,67.77999877929689,68.05999755859375,66.72000122070311,66.76000213623047,1220393.0,0.015278559173575346,-1.436360357610988,1.3420970737338942,72.98442989188815,64.00545129454869,-5.833213541999406,-6.699271241309667,-6.219866865418325,-3.3217757013928946,19.885174408084872,1.3399963378906392,0.9461698663609965,6.152999114990251,0.3615450304568242,11.944453199523686,3.257272072723538,9.048726157256965,-8.198223354202163,94.57366289583088,34.86483866256037,2.895727042266716,11,-4.4300003051757955,-5.129999160766616,-5.589999198913588,-4.139997482299833,-2.6800003051757812,1,-0.032753043090659184,-1.0645177168382258,66.76000213623047,-1.4313763622628082,65.98000335693361,3.3749284760636225,64.87999725341797,-0.032753043090659184
5458,2019-11-06,67.87999725341797,68.16000366210939,67.5,67.87999725341797,797704.0,0.0014753389778996429,1.3571019863218297,0.0,73.27706254464896,66.69099779978329,-5.039747458740813,-6.481007221224864,-6.205803894323154,-3.4686477699050755,19.464882984614324,0.6600036621093892,1.156238479579116,5.8399976730346665,-0.5008476177660981,12.180842963835431,2.6695750276342807,9.010420318435045,-7.280835172303362,92.92914308173039,32.193682130491176,3.170422645400381,11,-4.479995727539055,-5.179994583129876,-5.689997673034668,-4.239995956420913,-2.540000915527358,2,-0.02592802855111076,-1.436360357610988,67.77999877929689,-1.0645177168382258,66.76000213623047,-1.4313763622628082,65.98000335693361,-0.02592802855111076
5459,2019-11-07,69.01999664306639,69.04000091552734,68.08000183105469,68.09999847412111,940573.0,0.01679433464607305,-1.0000158947134183,100.0,76.05261770972668,69.26453354926095,-5.115537681984243,-7.229270700119592,-7.222590855149775,-4.675553697254955,19.20996217125297,1.160003662109375,1.8225155761590415,6.495997238159163,-0.42803050268751974,13.420024979005845,3.0339833677358143,9.958011108582504,-7.362316740612513,99.50728363324728,36.76000471366703,3.462013870423342,11,-4.99999618530272,-5.879995346069322,-7.2999973297119,-5.379995346069336,-3.059997558593736,3,-0.04723260888717262,1.3571019863218297,67.87999725341797,-1.436360357610988,67.77999877929689,-1.0645177168382258,66.76000213623047,-0.04723260888717262
5460,2019-11-08,68.09999847412111,69.08000183105469,68.09999847412111,69.08000183105469,998191.0,-0.013329443837892474,-1.000000000000029,-1.0652231602342073,70.88121700049335,70.96991617713068,-3.1539262330769873,-5.982793374081993,-6.199780787565828,-3.8438195070225873,18.56880813096466,0.9800033569335795,2.301878691860047,5.173999214172376,-2.073703324048978,12.42170175239373,1.5501479450616955,8.79785048328305,-5.261147209575476,70.48182388506314,6.2258807776995155,3.6238512691106766,11,-2.809997558593764,-4.939996719360366,-7.11999893188478,-4.459997177124052,-1.9199981689453267,4,-0.05022023855470381,-1.0000158947134183,69.01999664306639,1.3571019863218297,67.87999725341797,-1.436360357610988,67.77999877929689,-0.05022023855470381
5461,2019-11-11,67.16000366210939,68.09999847412111,66.94000244140625,68.09999847412111,972977.0,-0.013803154670685158,1.468090287077875,0.9591750940047317,85.64819284484786,73.51096865476681,-1.1882110363638105,-4.705987484033656,-5.176093265039441,-2.9869544044721295,17.602114395927767,1.159996032714858,2.8819467286109415,3.867004203796398,-3.461375231608926,11.195383639201715,0.20281448609374308,7.53119392149906,-3.197745295592128,18.64416642420825,-50.047256472798736,3.664189717702659,11,-1.1700019836425923,-4.000001907348647,-6.180004119873061,-3.520002365112333,-2.4000015258789205,0,-0.03126870144440497,-1.000000000000029,68.09999847412111,-1.0000158947134183,69.01999664306639,1.3571019863218297,67.87999725341797,-0.03126870144440497
5462,2019-11-12,66.55999755859375,67.0,65.90000152587889,66.80000305175781,886919.0,-0.00893397961284137,2.437498509882504,0.2553264019089824,80.5993709357895,74.66261101296391,0.03642430294611643,-3.8629900344525367,-4.493127722686808,-2.438325297465582,17.81481221990172,1.2600021362304972,3.4293346126496402,2.9869981765747085,-4.393799471895932,10.367795825045341,-0.7034006476606152,6.677397000810025,-1.676545368459756,20.75459023197711,-50.90850608326162,3.6903988242353174,11,0.0800018310546875,-3.399995803833008,-5.579998016357422,-2.919996261596694,-2.1399993896484375,1,-0.008413425167282718,1.468090287077875,67.16000366210939,-1.000000000000029,68.09999847412111,-1.0000158947134183,69.01999664306639,-0.008413425167282718
5463,2019-11-13,65.81999969482422,66.72000122070311,65.55999755859375,66.40000152587889,907487.0,-0.011117756774526644,-1.1090858648910824,2.416618984042156,76.15500525729183,75.4993454328433,1.0358493719732138,-2.91487452736083,-3.679637785733398,-1.754529071098645,18.575289454469004,1.1600036621093608,3.952664898924205,2.0200002670288058,-5.3430998292542,9.383100363311819,-1.6615497811126971,5.701550315170309,3.2600021362304688,7.386415359339711,-66.25230747654615,3.681550048141505,11,1.2100028991699219,-2.6599979400634766,-5.085000038146973,-2.969999313354492,-0.8799972534179688,2,-0.010938942935907137,2.437498509882504,66.55999755859375,1.468090287077875,67.16000366210939,-1.000000000000029,68.09999847412111,-0.010938942935907137
5464,2019-11-14,65.48000335693361,66.19999694824219,65.31999969482422,65.90000152587889,652767.0,-0.005165547545837312,-1.3783533002041364,0.7241324879639791,73.22242039554587,75.59974363529062,1.6426492329894273,-2.3637042325730135,-3.2769668428184104,-1.471685312343837,19.791258780676635,0.8799972534179688,4.189646642426496,1.4690036773681783,-5.829197829125846,8.767205183862195,-2.180097075878834,5.11810443061519,3.5295983886718574,4.255414127764256,-69.98231235866564,3.6491007532470086,11,1.7199974060058452,-2.3200016021728658,-4.85000324249269,-2.6300029754638814,-0.2400054931640767,3,-0.0021381645061899768,-1.1090858648910824,65.81999969482422,2.437498509882504,66.55999755859375,1.468090287077875,67.16000366210939,-0.0021381645061899768
5465,2019-11-15,65.90000152587889,66.08000183105469,65.13999938964844,65.73999786376953,839913.0,0.0064141439739375805,2.6153643005956746,-0.38096276112624083,73.10033126442839,75.76896087162893,1.3523203113978042,-2.5356650490191868,-3.629407200116546,-1.953999478433623,20.679754780479865,0.94000244140625,4.131156848773344,1.649001693725566,-5.561300706415679,8.859304093866818,-1.9561495063450565,5.2541528937961886,2.962016137695329,25.675755787128914,-48.24850911168095,3.605151200070626,11,1.2099990844726705,-2.73999977111815,-5.270001411437974,-3.610002517700181,-0.5400009155273295,4,0.0009104333414955423,-1.3783533002041364,65.48000335693361,-1.1090858648910824,65.81999969482422,2.437498509882504,66.55999755859375,0.0009104333414955423
5466,2019-11-18,66.77999877929689,67.51999664306639,66.30000305175781,66.30000305175781,976166.0,0.013353524021883612,-4.083351877165596,2.9999046347514517,68.56130184996107,75.27750220030372,0.5313332473721459,-3.1669110312889615,-4.45601853645195,-2.8988538166283817,22.032344589928048,1.6199951171875,4.147076716375992,2.2679990768432816,-4.909995550820554,9.44599370450711,-1.320998236988629,5.856996390675199,1.8586977878417912,68.90761690137333,-3.9088537938164336,3.5889973138319147,11,0.3300018310546733,-3.619997024536147,-6.259999275207534,-5.729997634887724,-0.1399993896484517,0,-0.00898470328075418,2.6153643005956746,65.90000152587889,-1.3783533002041364,65.48000335693361,-1.1090858648910824,65.81999969482422,-0.00898470328075418
5467,2019-11-19,67.13999938964844,67.81999969482422,66.68000030517578,67.0,955022.0,0.005390844817792395,-1.9230799327047223,0.29166799122610954,62.179499719603086,74.04443966418751,0.07934562545193558,-2.952112243058906,-4.765731094589228,-3.3436724885187346,21.492913857368723,1.1399993896484375,4.014881532382205,2.166999626159665,-4.385438404114865,8.719437656434195,-1.1092193889775928,5.44321864129693,1.288775346840822,74.62685717376513,5.032092639926219,3.2762190151372645,11,-0.029998779296875,-3.9799976348876953,-6.664999961853027,-6.469999313354492,-1.1800003051757812,1,-0.03544827636362646,-4.083351877165596,66.77999877929689,2.6153643005956746,65.90000152587889,-1.3783533002041364,65.48000335693361,-0.03544827636362646
5468,2019-11-20,66.33999633789061,67.0,65.95999908447266,67.0,848430.0,-0.011915446217313663,2.1515004392657326,-4.714332425068221,57.19921238099749,71.94961684988428,0.7128952630816201,-1.6424792445754832,-3.924344038454308,-2.632084586849004,20.751148312424466,1.1800003051757812,3.825307244557308,0.9899967193603345,-4.901277398732219,6.881270837452895,-1.9556403396859423,3.9356337784066113,1.8914518777881995,44.77600043271135,-20.145097461539088,2.9456370590462795,11,0.7700042724609517,-3.1799945831298686,-5.994997024536119,-5.6699962615966655,-0.5,2,-0.02894178888955823,-1.9230799327047223,67.13999938964844,-4.083351877165596,66.77999877929689,2.6153643005956746,65.90000152587889,-0.02894178888955823
5469,2019-11-21,66.04000091552734,66.37999725341797,65.54000091552734,66.08000183105469,820657.0,-0.004522089823992381,1.6250223520295644,0.06060711148101779,50.32118672449981,69.66516904144055,0.6098574791495821,-0.8140048242412092,-3.5965582343036004,-2.4304912551800584,20.058128981111032,0.839996337890625,3.4954127590237576,0.3280012130737333,-4.694296260064974,5.350298686212433,-2.18314752349562,2.8391499496430868,2.005960370589648,33.582142663967915,-26.19353130409369,2.5111487365693512,11,0.5799980163574219,-2.8799991607666016,-5.450000762939453,-5.370000839233398,-0.5400009155273438,3,-0.01665654843839448,2.1515004392657326,66.33999633789061,-1.9230799327047223,67.13999938964844,-4.083351877165596,66.77999877929689,-0.01665654843839448
5470,2019-11-22,66.59999847412111,67.12000274658203,66.04000091552734,66.30000305175781,1072385.0,0.008479672180956799,-1.6341517877911034,-7.499713904253645,49.12278500285274,65.60679039232997,-0.20706645624160558,-0.8455666664040109,-4.106855798890727,-3.086314132250237,19.38653219343055,1.0800018310546875,3.143443400196034,0.5249988555908374,-3.510691298387613,4.560689009569295,-1.4928462213983948,2.5428439325800696,1.2716050982077718,46.491145882133104,-8.470739579315158,2.017845076989228,11,-0.11999893188477984,-3.4399967193603658,-5.849998474121108,-5.929998397827163,-1.580001831054716,4,-0.02042043005271288,1.6250223520295644,66.04000091552734,2.1515004392657326,66.33999633789061,-1.9230799327047223,67.13999938964844,-0.02042043005271288
5471,2019-11-25,67.09999847412111,67.44000244140625,66.83999633789061,67.09999847412111,650215.0,0.007507507679512804,-1.3076968220896525,0.0,46.04650213756532,61.76758274808283,-0.8006725913335515,-0.8139339112054671,-4.569663758454979,-3.6859529959636603,19.384069961301602,0.840003967285142,2.609045276387306,0.6609989166259851,-2.1162756215512104,3.4382734548031806,-0.7276383524626056,2.0496361857145757,0.6077088472469399,68.42098218468561,17.706755075589676,1.3886372690885975,11,-0.6199989318847798,-3.9399967193603658,-6.349998474121108,-6.429998397827163,-2.0,0,-0.025931414356747284,-1.6341517877911034,66.59999847412111,1.6250223520295644,66.04000091552734,2.1515004392657326,66.33999633789061,-0.025931414356747284
5472,2019-11-26,66.87999725341797,67.83999633789061,66.55999755859375,67.5,1084214.0,-0.003278706791446373,-1.0317406494662236,-100.0,44.26604581493787,58.22436503226572,-0.5928503975937645,-0.2707255987351971,-4.31812862751427,-3.5586206350874647,20.383099859386377,1.2799987792968608,2.1922401488334486,0.2269977569580135,-1.884553730957336,2.338549244873363,-0.8287779869996541,1.282773500915681,-1.7399978637695312,58.26082629824394,12.354174036479293,1.0557757439576716,11,-0.3899993896484375,-3.7199954986572266,-6.069997787475586,-6.209997177124023,-1.659996032714858,1,-0.003588484952535831,-1.3076968220896525,67.09999847412111,-1.6341517877911034,66.59999847412111,1.6250223520295644,66.04000091552734,-0.003588484952535831
5473,2019-11-27,66.37999725341797,67.04000091552734,66.16000366210939,66.98000335693361,950992.0,-0.007476076862046321,1.4444326707073738,0.9677474927705884,33.66334296451575,53.82891198437349,-0.005655793423954947,0.36784714417601094,-3.794978465939778,-3.0938238486497625,20.819965289089414,0.8799972534179545,1.6397511470156871,-0.34900207519531534,-2.2914775299440606,1.59347337955343,-1.320239802569688,0.6222356521790573,-1.1859979248046812,36.52165259648738,-2.497275364993463,0.9712377273743739,11,0.1100006103515625,-3.069995880126953,-6.059996604919434,-5.779996871948242,0.02000427246092329,2,-0.0063271796674213565,-1.0317406494662236,66.87999725341797,-1.3076968220896525,67.09999847412111,-1.6341517877911034,66.59999847412111,-0.0063271796674213565
5474,2019-11-28,66.40000152587889,66.51999664306639,65.91999816894531,66.31999969482422,623095.0,0.000301359947102009,2.7500834485720818,-0.1333350287370669,38.16156906415479,49.9468272954542,0.13249939879854367,0.4928238354555674,-3.78918849971231,-3.166836240012181,21.199184065452194,0.5999984741210795,1.20105229464248,-0.40499801635743893,-2.15197507276352,1.341979040048642,-1.2784865445604794,0.46849051184560153,-1.153082257080058,25.000198682338176,-9.6241885801259,0.8734885282030406,11,0.28999710083009234,-2.5400009155273295,-6.080000877380357,-5.8000011444091655,-0.1399993896484233,3,-0.008433812878302804,1.4444326707073738,66.37999725341797,-1.0317406494662236,66.87999725341797,-1.3076968220896525,67.09999847412111,-0.008433812878302804
5475,2019-11-29,66.55999755859375,67.0,65.83999633789061,65.90000152587889,774623.0,0.002409578750574237,-1.9743439263670945,8.249761586879385,45.312447845885984,47.363621295001415,0.0848970742619457,0.39896242959717654,-3.9364734919056446,-3.4257529270549867,21.112917779395737,1.1600036621093892,0.8531012246840248,-0.27400169372558025,-1.982140081541587,1.4341366940904265,-1.1280708876335837,0.5800675001824231,-1.2612167484130765,36.00006103515696,-0.6190427995767465,0.8540691939080058,11,0.13000106811523438,-2.6999969482421875,-6.239996910095215,-5.959997177124023,-0.2599945068359375,4,-0.01592544467359125,2.7500834485720818,66.40000152587889,1.4444326707073738,66.37999725341797,-1.0317406494662236,66.87999725341797,-0.01592544467359125
5476,2019-12-02,65.81999969482422,67.33999633789061,65.48000335693361,66.77999877929689,1018736.0,-0.011117756774526644,-1.2682955195690346,-1.4545528107551893,44.342511569523886,45.381733722770406,0.7536530276842086,1.1224768523378685,-3.172113876676974,-2.774973872329923,20.592297822654793,1.8599929809570028,0.5591559357151965,-0.9669994354248104,-2.7344113923826967,0.800412521533076,-1.8507054139037535,-0.0832934569458672,-0.47039457408934027,14.406667334779048,-23.218720987181126,0.8837059784789433,12,0.8400001525878906,-1.779998779296875,-5.499999046325684,-5.219999313354492,1.4199981689453125,0,-0.012154406798344786,-1.9743439263670945,66.55999755859375,2.7500834485720818,66.40000152587889,1.4444326707073738,66.37999725341797,-0.012154406798344786
5477,2019-12-03,65.55999755859375,66.0,64.87999725341797,65.90000152587889,881263.0,-0.003950199596414072,3.1481512878113564,0.35417113701926806,47.85476428782757,44.34346171241819,0.8559775394855649,1.272896545508118,-2.882531794811513,-2.6174658778568656,19.49746669753986,1.1200027465820312,0.22225837416874583,-1.1160015106201229,-2.8996024309600728,0.667599409719827,-2.007801970790098,-0.22420105045014793,2.279998779296861,27.642299115796426,-13.237716891592108,0.8918004601699776,12,0.7999992370605469,-0.26999664306640625,-5.239996910095215,-4.959997177124023,1.7200012207031392,1,-0.007016459755989524,-1.2682955195690346,65.81999969482422,-1.9743439263670945,66.55999755859375,2.7500834485720818,66.40000152587889,-0.007016459755989524
5478,2019-12-04,66.12000274658203,66.5,65.27999877929689,65.45999908447266,774054.0,0.008541873228225416,-1.3921492363158046,-1.9411645910468667,55.09553753225473,44.87394513550206,0.29221394202070883,0.6053110084828148,-3.422603587281216,-3.281262137734238,18.414339653666268,1.2200012207031108,-0.062322161573789,-0.46799659729003906,-2.1734364636518535,1.2374432690717754,-1.3207165304709463,0.38472333589086816,1.6607936096191338,50.40674612404933,4.691799677231323,0.8527199331809086,12,0.23999404907226562,-0.13000106811523438,-5.570002555847168,-5.520002365112305,1.3799972534179688,2,-0.013611637757009132,3.1481512878113564,65.55999755859375,-1.2682955195690346,65.81999969482422,-1.9743439263670945,66.55999755859375,-0.013611637757009132
5479,2019-12-05,65.76000213623047,66.41999816894531,65.68000030517578,66.41999816894531,536709.0,-0.005444655102803564,1.2424312483382847,-0.9999884403754566,48.87460319796692,44.84636937940364,0.6798090509733044,0.7468499256424792,-3.003243017329993,-2.9886012321073423,16.94993496098684,0.7399978637695312,-0.27969283995828675,-0.6649974822998104,-1.967229146367771,0.6372341817681502,-1.3161133143337906,-0.013881650265830103,1.9627782379150318,35.77256952520978,-11.961779516548098,0.6511158320339806,12,0.5999946594238281,0.8799972534179688,-4.710000991821289,-4.710000991821289,2.0999984741210938,3,0.009732350499663589,-1.3921492363158046,66.12000274658203,3.1481512878113564,65.55999755859375,-1.2682955195690346,65.81999969482422,0.009732350499663589
5480,2019-12-06,64.68000030517578,65.62000274658203,63.81999969482422,65.30000305175781,1523896.0,-0.016423384975221333,1.8571428571428572,0.9394037476735987,33.64488646829459,43.468412082818006,1.6302566274965216,1.6416660645568157,-1.8655357167999824,-1.9768353152412317,15.148296819443724,1.94000244140625,-0.4248874827782174,-1.5739994049072266,-2.8480040129612263,-0.29999479685322683,-2.2110017089342193,-0.9369971008802338,2.9859244065551707,24.431858821387568,-19.772249219103397,0.6370023040269981,12,1.1499977111816406,1.7700004577636719,-3.609998703002937,-3.609998703002937,4.180000305175781,4,0.02442798119356615,1.2424312483382847,65.76000213623047,-1.3921492363158046,66.12000274658203,3.1481512878113564,65.55999755859375,0.02442798119356615
5481,2019-12-09,65.05999755859375,65.41999816894531,64.59999847412111,64.73999786376953,689674.0,0.005875034811766433,-1.7333392673220307,-0.5161262536147173,33.85092358287612,42.31117627925559,1.0397997502232386,1.1555190265246154,-2.1906039430583775,-2.411735905889813,14.082751135826161,0.8199996948242045,-0.45799200945411656,-1.0890018463134794,-2.394372410060498,0.21636871743353936,-1.741687128186996,-0.4363165644399629,2.4520901524609258,46.26857173765134,5.6684877968987095,0.6526852818735123,12,0.5200004577636719,1.3900032043457031,-3.329996109008796,-3.329996109008796,4.660003662109361,0,0.019059414996861923,1.8571428571428572,64.68000030517578,1.2424312483382847,65.76000213623047,-1.3921492363158046,66.12000274658203,0.019059414996861923
5482,2019-12-10,66.0,66.18000030517578,64.58000183105469,64.83999633789061,1197547.0,0.0144482397276402,1.105255232645686,3.625014901175449,47.41644192038079,43.83929838546282,-0.04264183257340903,0.18067519099074048,-3.0565296702429663,-3.4119519711472037,13.598894583618518,1.5999984741210938,-0.5004820433944275,-0.1209995269775419,-1.4132081579541165,1.1712091039990327,-0.7671038424658292,0.5251047885107454,1.3644041904054518,81.34328570655872,39.56654703547417,0.6461043154882902,12,-0.4200019836425781,0.4500007629394531,-3.784998893737793,-3.8599987030029297,4.0,1,0.018787846420750487,-1.7333392673220307,65.05999755859375,1.8571428571428572,64.68000030517578,1.2424312483382847,65.76000213623047,0.018787846420750487
5483,2019-12-11,65.09999847412111,66.12000274658203,64.91999816894531,65.98000335693361,1021771.0,-0.013636386755740748,1.068966878009048,-0.7586225040119873,43.45402922968714,44.427349514966416,0.7338720790067441,1.0793069527614563,-2.030130125849084,-2.593337282843706,13.302491348690742,1.2000045776367188,-0.5785435995190511,-0.9850009918212805,-2.3505536739514383,0.38055169030887726,-1.6677773328863594,-0.30222465075620164,2.1226295364610905,49.23075117302064,6.152352928854732,0.6827763410650808,12,0.4799995422363139,1.3500022888183452,-2.0999994277954244,-2.4499988555908345,4.8800048828125,2,0.03348694863706303,1.105255232645686,66.0,-1.7333392673220307,65.05999755859375,1.8571428571428572,64.68000030517578,0.03348694863706303
5484,2019-12-12,65.33999633789061,65.98000335693361,64.95999908447266,65.0,817443.0,0.0036866032165101537,-3.8571843778383963,-0.3863573311138693,40.8163219912026,43.92777997555715,0.3662109306525849,0.873043717179101,-2.080306888245943,-2.9195815574801998,13.142736287377785,1.0200042724609517,-0.6256396834236,-0.7380027770996236,-2.1179735149334107,0.6419679607341635,-1.4279881460165171,-0.04801740818273004,1.746526540061268,64.40662076099898,20.861032616215965,0.6899853689168944,12,0.24000167846681109,1.1100044250488423,-2.2899942398071076,-2.6399936676025177,6.6800003051757955,3,0.033057909139440955,1.068966878009048,65.09999847412111,1.105255232645686,66.0,-1.7333392673220307,65.05999755859375,0.033057909139440955
5485,2019-12-13,65.95999908447266,66.69999694824219,65.73999786376953,65.87999725341797,824880.0,0.009488870237700064,-4.3333192048488955,0.23530203751908352,41.83382811372797,43.6490373693576,-0.38873127376365346,0.2716963143507769,-2.530318722204804,-3.6020243883607463,13.270229867130976,1.3600006103515767,-0.5235185079334883,-0.12099990844725994,-1.4996015842263262,1.2576017673318063,-0.810300746336793,0.5683009294422732,0.9958628661541127,65.09435999309035,23.67520279737259,0.6893008378895361,12,-0.7000007629394531,0.4900016784667969,-2.379998207092285,-2.819997787475586,4.8600006103515625,4,0.028805360100833788,-3.8571843778383963,65.33999633789061,1.068966878009048,65.09999847412111,1.105255232645686,66.0,0.028805360100833788
5486,2019-12-16,66.18000030517578,66.68000030517578,65.94000244140625,66.09999847412111,477466.0,0.0033353733134739993,-2.7000457770656903,0.9999999999998224,44.985703105530305,43.33025279354679,-0.6172014550267022,0.004679907922380266,-2.5691096900500696,-3.8828621893039497,12.685470989914732,0.7399978637695312,-0.4762626209069225,0.12900123596190838,-1.2111305648786725,1.4691330368024893,-0.5410646644583892,0.799067136382206,0.6504271552188925,75.47179996545171,34.688318211168195,0.6700659004202919,12,-0.9200019836425781,-0.220001220703125,-1.9549989700317383,-3.019998550415039,5.900001525878906,0,0.04049562243604554,-4.3333192048488955,65.95999908447266,-3.8571843778383963,65.33999633789061,1.068966878009048,65.09999847412111,0.04049562243604554
5487,2019-12-17,64.76000213623047,66.18000030517578,64.44000244140625,66.12000274658203,1232082.0,-0.021456605657257155,1.3513552524408978,-16.999618539007407,39.746878229209884,41.62484620431958,0.7569889750308789,1.3040940597880706,-0.9787314116104184,-2.530020765206615,11.829536243427967,1.7399978637695312,-0.549733298683563,-1.1719970703125,-2.527555603011109,0.18356146238610904,-1.8497763366618045,-0.4942178039631955,1.9500082135413805,14.159312947721642,-26.041175218094967,0.6777792663493077,12,0.4999961853027344,1.0699958801269531,-0.18500041961669922,-1.6000003814697266,7.159996032714844,1,0.07659047129181196,-2.7000457770656903,66.18000030517578,-4.3333192048488955,65.95999908447266,-3.8571843778383963,65.33999633789061,0.07659047129181196
5488,2019-12-18,64.41999816894531,64.63999938964844,63.91999816894531,64.36000061035156,817886.0,-0.005250215504470135,1.8800048828125,-0.04411583210851687,37.95619692726937,40.411689952019856,0.9280857453620683,1.573558545027396,-0.4971546238912481,-2.202350665843454,11.545630366782563,0.8400039672851562,-0.5758418610720071,-1.4160011291503878,-2.914328320881765,0.0823260625809894,-2.1651647250160835,-0.6668375332846921,2.2600021362304688,17.985619408310004,-23.140503661502994,0.7491635958656918,12,0.8400001525878906,1.4099998474121094,0.48000240325927734,-1.2599964141845703,6.459999084472656,2,0.08661909328871453,1.3513552524408978,64.76000213623047,-2.7000457770656903,66.18000030517578,-4.3333192048488955,65.95999908447266,0.08661909328871453
5489,2019-12-19,64.94000244140625,64.95999908447266,64.08000183105469,64.59999847412111,1024901.0,0.00807209387211083,3.6315979681570862,5.666963377415836,40.559487817890776,41.17997899086387,0.31238260639950965,1.0191733188614194,-0.8575980774126606,-2.7174198253088946,11.438654633129447,0.8799972534179688,-0.6040513841709583,-0.8409969329834013,-2.387767398666284,0.7057735326994816,-1.6143821658248498,-0.06761170014195272,1.6255978393554642,36.69081727866513,-4.873715010335239,0.7733852328414423,12,0.3699951171875,0.8899955749511719,0.1549997329711914,-1.7800006866455078,4.7599945068359375,3,0.07761011281258923,1.8800048828125,64.41999816894531,1.3513552524408978,64.76000213623047,-2.7000457770656903,66.18000030517578,0.07761011281258923
5490,2019-12-20,65.23999786376953,65.73999786376953,64.90000152587889,65.0,1732604.0,0.004619578242762712,-2.8182101922975065,0.7058678335016564,46.43734160130767,42.57846988180072,0.11194921079584219,0.6451427594844006,-1.0144682519277666,-3.009408172554302,10.780105539164778,0.8399963378906392,-0.7294865929927141,-0.47300148010253906,-1.9874103573314699,1.0414073971263917,-1.2302059187170045,0.28420295851192634,1.215778393554686,47.82603888223928,2.709471119065576,0.7572044386144648,12,0.06999969482421875,0.5900001525878906,-0.059996604919433594,-2.079996109008789,4.660003662109361,4,0.10392395771462914,3.6315979681570862,64.94000244140625,1.8800048828125,64.41999816894531,1.3513552524408978,64.76000213623047,0.10392395771462914
5491,2019-12-23,65.36000061035156,65.87999725341797,64.81999969482422,65.08000183105469,452085.0,0.0018394045142768878,-1.6499837875984664,1.1666719649044728,48.75002145763119,42.72664538593965,0.043557728473089696,0.4090733685446395,-0.9792632205250698,-3.103060905262552,9.959937390461185,1.05999755859375,-0.7847260949843076,-0.26599884033203125,-1.6381484842772949,1.1061508036132324,-0.9520736623046702,0.42007598164060767,0.990344584472652,63.716861958727044,15.71286617941255,0.6860748219726339,12,-0.0500030517578125,0.4699974060058594,-0.22499942779541016,-2.1999988555908203,5.779998779296875,0,0.08353731691379318,-2.8182101922975065,65.23999786376953,3.6315979681570862,64.94000244140625,1.8800048828125,64.41999816894531,0.08353731691379318
5492,2019-12-27,66.63999938964844,67.33999633789061,66.33999633789061,66.90000152587889,1176025.0,0.019583824469765254,-1.3255591139340803,-0.9285831062669793,52.981629101560976,43.78526759392563,-1.269624588154386,-0.9379147166120276,-2.122731686405743,-4.324090255748047,9.23595414092616,1.9799957275390483,-0.6021683444788835,1.0259998321533175,-0.3035097730278977,2.3555094373345327,0.3612450295627099,1.690754634743925,-2.8199996948242188,79.53224201701701,30.517223559377626,0.6647548025906049,12,-1.0100021362304688,-0.8100013732910156,-1.5049982070922852,-3.4799976348876953,6.040000915527344,4,0.08163269044464116,-1.6499837875984664,65.36000061035156,-2.8182101922975065,65.23999786376953,3.6315979681570862,64.94000244140625,0.08163269044464116
5493,2019-12-30,65.95999908447266,66.76000213623047,65.18000030517578,66.76000213623047,494453.0,-0.010204086305580118,2.949989509622537,3.076909533730618,51.106176765477365,44.928584791067266,-0.50825237490956,-0.30671856035252176,-1.3216038963832943,-3.577937705353726,8.47098418171766,1.5800018310546875,-0.4533389211392631,0.36699943542480185,-0.9242849747809458,1.6582838456305495,-0.278642769678072,1.0126416405276757,-2.0695994567871097,57.66872457839358,6.690345575244201,0.6456422051028723,12,-0.3300018310546875,-0.13000106811523438,-0.8249979019165039,-2.799997329711914,7.160003662109375,0,0.0903577799757076,-1.3255591139340803,66.63999938964844,-1.6499837875984664,65.36000061035156,-2.8182101922975065,65.23999786376953,0.0903577799757076
5494,2020-01-02,65.83999633789061,66.58000183105469,65.68000030517578,65.72000122070311,584770.0,-0.0018193260801651068,-8.000152590220246,-0.14999332430525092,57.17818486718913,46.63351331922962,-0.3462810736783837,-0.2432949798986641,-1.0787259478324103,-3.3911702324440682,7.845280405889326,0.9000015258789062,-0.4825918556807096,0.27499694824217613,-0.9659108966548899,1.5159047931392422,-0.3454569742063569,0.8954508706907092,-1.8806047760009648,40.47611118343538,-13.287672526834058,0.6204539224485337,1,-0.20999908447264204,-0.009998321533188914,-0.7049951553344584,-2.6799945831298686,6.6200027465820455,3,0.07654922836966893,2.949989509622537,65.95999908447266,-1.3255591139340803,66.63999938964844,-1.6499837875984664,65.36000061035156,0.07654922836966893
5495,2020-01-03,65.5,65.63999938964844,64.51999664306639,65.5,634361.0,-0.00516397868775309,7.000054495912908,0.0,52.736330682659286,47.49469416113285,-0.08761081794988002,0.013931558441015568,-0.6121137121839695,-2.9959273870928627,6.995302428870824,1.3199996948242188,-0.4148696700193568,-0.011999511718755684,-1.1611247763845256,1.1371257529470142,-0.5865621440516406,0.5625631206141293,-1.472996342590335,34.7518958506375,-19.135455508269963,0.5745626323328815,1,0.12999725341796875,0.3299980163574219,-0.6099996566772461,-2.339998245239258,7.3000030517578125,4,0.06412209081285791,-8.000152590220246,65.83999633789061,2.949989509622537,65.95999908447266,-1.3255591139340803,66.63999938964844,0.06412209081285791
5496,2020-01-06,65.01999664306639,65.13999938964844,64.12000274658203,64.94000244140625,592778.0,-0.0073282955257039095,5.374985098824595,100.0,43.5356059774922,47.915663910941994,0.23528443174910763,0.4542155459624695,-0.023291130078817446,-2.458117712912639,6.470460054564814,1.3799972534179688,-0.35309114956061194,-0.4520027160644702,-1.6116328401099764,0.7076274079810361,-1.0318177780872162,0.12781234595827584,-0.9267331320471044,27.950176637420277,-21.53621142317259,0.5798150620227526,1,0.6100006103515767,0.8100013732910298,-0.19999599456785688,-1.8599948883056499,8.800003051757827,0,0.07505390856295735,7.000054495912908,65.5,-8.000152590220246,65.83999633789061,2.949989509622537,65.95999908447266,0.07505390856295735
5497,2020-01-07,65.09999847412111,65.90000152587889,64.90000152587889,65.30000305175781,597535.0,0.0012304188739642452,-2.3333418104597685,-2.50023843586102,50.0,49.25386425235651,0.23309542255125848,0.3562498807810357,0.12604564509771876,-2.4728743358831125,6.183608595303599,1.0,-0.3441450913762907,-0.3490009307861186,-1.519478623127256,0.8214767615550187,-0.9342397769566873,0.23623791538445005,-0.9799957275390767,37.12105886772877,-11.885530764886703,0.5852388461705658,1,0.6100006103515483,0.7299995422363139,-0.2799978256225728,-1.9399967193603658,8.48000335693358,1,0.09278035417970676,5.374985098824595,65.01999664306639,7.000054495912908,65.5,-8.000152590220246,65.83999633789061,0.09278035417970676
5498,2020-01-08,65.22000122070311,65.37999725341797,64.33999633789061,64.5,573393.0,0.0018433602057565945,1.0000146720073047,-3.599923707801062,49.09642430370439,50.20241275078025,0.266536219625209,0.17430062698011284,0.21313500739695712,-2.533297205535206,5.699046106553249,1.040000915527358,-0.38191115101147943,-0.18399810791017046,-1.314371141891698,0.946374926071357,-0.7491846249009342,0.38118840908059326,-1.0999984741210795,44.71540176840689,-2.2463928393503068,0.5651865169907608,1,0.5099983215332173,0.3599967956543111,-0.39500141143797407,-2.0599994659423686,8.45999908447267,2,0.11438207520463228,-2.3333418104597685,65.09999847412111,5.374985098824595,65.01999664306639,7.000054495912908,65.5,0.11438207520463228
5499,2020-01-09,66.40000152587889,66.73999786376953,65.91999816894531,65.94000244140625,932857.0,0.018092613969489024,-2.279948731251049,0.6388865341414756,53.05556732929249,50.93777116500078,-0.7650354495294494,-1.0069194110223378,-0.7417916915881619,-3.6331580658142,5.107165034738584,1.5199966430664205,-0.2254191698477399,0.9640022277831832,-0.24247874445440232,2.1704832000207688,0.36076174166439046,1.567242713901976,-2.2155989074706923,87.02301635372447,40.60523335686564,0.6032404861187934,1,-0.6700019836425639,-0.8200035095214702,-1.5000019073486186,-3.23999977111815,8.080001831054702,3,0.10120483533549418,1.0000146720073047,65.22000122070311,-2.3333418104597685,65.09999847412111,5.374985098824595,65.01999664306639,0.10120483533549418
5500,2020-01-10,66.26000213623047,66.73999786376953,66.05999755859375,66.37999725341797,551434.0,-0.0021084244944461483,-1.6153643005956748,-0.2608594695901761,50.561809792613644,51.13908097999884,-0.5197945766779242,-0.7826056585543597,-0.3911134776071634,-3.4056748556234453,5.181110430889757,0.6800003051757812,-0.00926333193902451,0.7450027465820312,-0.45996141610108054,1.949966909265143,0.14252066524048246,1.34748482792358,-2.012487643432621,81.67951824069328,37.32843093145683,0.6024820813415557,1,-0.5300025939941406,-0.6800041198730469,-0.9850025177001953,-3.1000003814697266,8.319999694824219,4,0.09357073269474103,-2.279948731251049,66.40000152587889,1.0000146720073047,65.22000122070311,-2.3333418104597685,65.09999847412111,0.09357073269474103
5501,2020-01-13,66.30000305175781,66.59999847412111,65.90000152587889,66.19999694824219,625567.0,0.0006036962607562923,1.0,-0.8334181078331638,63.41461145336976,52.298301241310924,-0.46090256533375396,-0.764122241876251,-0.23110120106835552,-3.369844901007255,5.2189787990727154,0.6999969482422159,0.1621700343814041,0.7230033874511719,-0.5106503138957947,1.9566570887981385,0.10617653677768146,1.3398302381246623,-1.9906389220581104,81.66689448871975,32.11303455263273,0.6168268506734848,1,-0.8600006103515625,-0.7200050354003906,-1.025003433227539,-3.1400012969970703,7.6399993896484375,0,0.09803921117357572,-1.6153643005956748,66.26000213623047,-2.279948731251049,66.40000152587889,1.0000146720073047,65.22000122070311,0.09803921117357572
5502,2020-01-14,67.23999786376953,67.48000335693361,66.01999664306639,66.44000244140625,1001165.0,0.014177899981058895,1.281249068682082,7.999465974977113,72.2397313107027,54.64647396855818,-1.4604154525621595,-1.693271276722868,-1.0456575417364036,-4.2504462908787275,5.5758239811358505,1.460006713867216,0.2820121184617932,1.6009983062744197,0.16912166480472024,3.0328749477441193,0.88505998553957,2.3169366270092695,-2.870021089906004,92.35653004249573,37.20631957698848,0.7159383207348518,1,-1.4399948120117188,-1.589996337890625,-1.8899974822998047,-4.079996109008789,7.560005187988281,1,0.09785844794918042,1.0,66.30000305175781,-1.6153643005956748,66.26000213623047,-2.279948731251049,66.40000152587889,0.09785844794918042
5503,2020-01-15,67.27999877929689,67.81999969482422,67.12000274658203,67.36000061035156,841867.0,0.0005948976323348898,-2.5000381475547417,-0.10000286103930245,69.96583698094742,56.06732420342021,-1.4454923918151223,-1.6459677244450575,-1.0300266727927863,-4.226066775273793,6.025809593538436,0.6999969482421875,0.38177779387682165,1.5319992065429773,-0.05103732356607793,3.1150357366520325,0.7404809414884568,2.3235174715974978,-2.7856209421105547,71.87492549412391,13.795301202125941,0.7915182650545265,1,-1.3099975585937642,-1.4599990844726705,-1.454999923706069,-4.119997024536147,10.300003051757798,2,0.09363857262281061,1.281249068682082,67.23999786376953,1.0,66.30000305175781,-1.6153643005956748,66.26000213623047,0.09363857262281061
5504,2020-01-16,67.5,67.83999633789061,67.09999847412111,67.26000213623047,647970.0,0.0032699349687088652,-1.6428250296317815,-2.9999046347516294,69.55016981323844,57.93552855126233,-1.5704038684500716,-1.787495595398184,-1.1913373189381389,-4.372090441548821,6.494438749988291,0.7399978637695028,0.35071369522009377,1.6440002441406278,-0.10758731730960847,3.395587805590864,0.7682064634155097,2.519794024865746,-2.8060848513553935,82.47436870524183,22.143591218834246,0.8757937807251169,1,-1.5200004577636719,-1.6700019836425781,-1.3250007629394531,-4.339998245239258,8.180000305175781,3,0.0915555600766782,-2.5000381475547417,67.27999877929689,1.281249068682082,67.23999786376953,1.0,66.30000305175781,0.0915555600766782
5505,2020-01-17,67.86000061035156,68.27999877929689,67.59999847412111,67.80000305175781,780353.0,0.005333342375578809,-1.9564799150829437,0.24999205264329083,70.76410486481281,60.960917316520174,-1.7438139425045591,-2.1058210074387347,-1.522715953652579,-4.659101158325683,6.575033379911771,0.7799987792968892,0.4012270650833756,1.9090007781982479,-0.05905909761936812,3.877060654015871,0.9249708402894328,2.893030716107063,-2.9143989665672763,82.35299774644056,21.523128640601776,0.98402993790881,1,-1.5500030517578125,-1.8100013732910156,-1.3600025177001953,-4.69999885559082,5.680000305175781,4,0.09755382680577518,-1.6428250296317815,67.5,-2.5000381475547417,67.27999877929689,1.281249068682082,67.23999786376953,0.09755382680577518
5506,2020-01-20,68.86000061035156,69.05999755859375,67.81999969482422,67.90000152587889,706916.0,0.014736221500231794,-1.2142764695063386,16.000635808748964,69.33797122099438,63.109580785519555,-2.3935318841321873,-3.051183300213694,-2.5070293066159337,-5.584664788437948,6.825494763465481,1.2399978637695312,0.43360463103675784,2.775000762939456,0.4153082011428353,5.134693324736084,1.5951544820411385,3.9548470438377734,-3.580959253016019,93.42115499963613,33.51297225010722,1.1798462808983132,1,-2.160003662109375,-2.3700027465820312,-2.720001220703125,-5.69999885559082,3.55999755859375,0,0.08306710964279684,-1.9564799150829437,67.86000061035156,-1.6428250296317815,67.5,-2.5000381475547417,67.27999877929689,0.08306710964279684
5507,2020-01-21,69.72000122070311,70.0,68.95999908447266,69.19999694824219,786749.0,0.012489117088713364,-1.0800018310546875,0.5416716337251121,81.75674369512346,66.7385051623439,-2.826503648037189,-3.71079499462698,-3.3739091343211243,-6.36223708350262,7.556329316982599,1.1399993896484375,0.5711967327324885,3.3870014190673743,0.6082760699479337,6.165726768186808,1.997638744507654,4.776364093627095,-3.987245119216581,90.34487475960789,28.907809117616594,1.389362674559717,1,-1.7700004577636577,-2.7600021362304545,-3.7050018310546733,-6.559999465942369,2.339996337890639,1,0.0605278420369566,-1.2142764695063386,68.86000061035156,-1.9564799150829437,67.86000061035156,-1.6428250296317815,67.5,0.0605278420369566
5508,2020-01-22,70.0,70.58000183105469,69.63999938964844,69.91999816894531,855260.0,0.004016046678062102,-1.9375104308227833,0.15384841104492925,84.21054612896202,70.20016947341828,-2.634164946738963,-3.743237567107542,-3.660899098171299,-6.55478779837442,8.079478925604755,0.94000244140625,0.8644819392616228,3.3880001068115178,0.31325618511199593,6.46274402851104,1.8506281459617497,4.925372067661286,-3.669829752721583,83.33329679412267,18.44982807709293,1.5373719608497622,1,-1.7599983215332031,-2.75,-3.9850006103515625,-6.839998245239258,0.6999969482421875,2,0.06857147216796866,-1.0800018310546875,69.72000122070311,-1.2142764695063386,68.86000061035156,-1.9564799150829437,67.86000061035156,0.06857147216796866
5509,2020-01-23,69.98000335693361,70.27999877929689,69.59999847412111,69.80000305175781,732156.0,-0.0002856663295198736,-1.344790392381368,2.249952317375726,88.8889036060799,74.45873545269231,-2.2942003352986546,-3.5060539863040816,-3.6850213558548433,-6.449765022291679,8.87170201114141,0.6800003051757812,1.1215421960228866,3.11600341796877,-0.19854282439798965,6.430549660335529,1.4587302967853901,4.77327653915215,-2.969860056250994,79.8658456969499,10.70947583018038,1.657273121183381,1,-1.740001678466811,-2.730003356933608,-3.9650039672851705,-6.820001602172866,-0.6600036621093892,3,0.10860243083095078,-1.9375104308227833,70.0,-1.0800018310546875,69.72000122070311,-1.2142764695063386,68.86000061035156,0.10860243083095078
5510,2020-01-24,72.0199966430664,72.5999984741211,70.72000122070312,70.81999969482422,1300402.0,0.029151088714983286,-1.6857220708446867,6.666638409697265,97.814259478908,78.28091856664099,-3.8344472479214033,-5.282921191581693,-5.7166794502985425,-8.398074045442243,10.526687307604435,2.619995117187486,1.4616155609865729,4.816996765136722,0.874434684302642,8.759558845970794,2.845715724719682,6.788277805553761,-4.438675977524255,87.86606738129744,12.939827891559773,1.9712810404170367,1,-2.7099990844726562,-3.759998321533203,-6.004997253417969,-8.859994888305664,-1.4599990844726562,4,0.050819270101448044,-1.344790392381368,69.98000335693361,-1.9375104308227833,70.0,-1.0800018310546875,69.72000122070311,0.050819270101448044
5511,2020-01-27,70.81999969482422,72.4000015258789,70.04000091552734,71.5,1136662.0,-0.016661996725568007,-1.1071454116300694,-0.5666683620919853,83.88631461718299,79.57498337847215,-2.1521876173849392,-3.850308905476922,-4.491816047569046,-7.1175494439033855,11.953655132797056,2.3600006103515625,1.68297217711077,3.3439998626708984,-0.8116175590809576,7.499617284422747,1.2661911517949704,5.421808573546826,-2.3353170237378578,51.098926435018086,-27.427588761192197,2.077808710875926,1,-0.970001220703125,-2.5600013732910156,-4.965000152587891,-7.659997940063477,-0.3600006103515625,0,0.038407246998363176,-1.6857220708446867,72.0199966430664,-1.344790392381368,69.98000335693361,-1.9375104308227833,70.0,0.038407246998363176
5512,2020-01-28,72.08000183105469,72.33999633789062,70.72000122070312,71.04000091552734,848502.0,0.01779161453911371,1.0769302248240582,-1.529412424687812,85.80381119850175,81.33475829153375,-2.965264019315242,-4.934876983691737,-5.692454752555733,-8.286644152166545,12.476303940362884,1.6199951171875,1.9985902634796417,4.3320018768310575,-0.2802643335609929,8.944268087223108,2.0258687716350323,6.638134982027083,-2.854562315422072,82.66677856445305,-0.13097165878390626,2.3061331051960234,1,-2.2300033569335938,-3.8200035095214844,-6.470003128051758,-8.920000076293945,-1.3400039672851562,1,0.00471693020607189,-1.1071454116300694,70.81999969482422,-1.6857220708446867,72.0199966430664,-1.344790392381368,69.98000335693361,0.00471693020607189
5513,2020-01-29,71.91999816894531,72.37999725341797,71.62000274658203,71.76000213623047,600546.0,-0.002219806576647998,-2.4545612179431604,0.15384220371932655,82.24300897970122,82.74507375447405,-2.3220477631702607,-4.538144288807715,-5.449866977634997,-8.037017905640546,13.899690720216086,0.7599945068359375,2.252496608428899,3.873998260498041,-1.0137800663258645,8.761776587321947,1.4301090970860884,6.317887423909994,-2.0871380407847653,77.33332316080718,-4.726307779644841,2.4438891634119546,1,-1.8199996948242188,-3.6599998474121094,-6.375,-8.75999641418457,-1.7399978637695312,2,0.0019465989045157617,1.0769302248240582,72.08000183105469,-1.1071454116300694,70.81999969482422,-1.6857220708446867,72.0199966430664,0.0019465989045157617
5514,2020-01-30,70.87999725341797,71.5,70.62000274658203,71.5,906626.0,-0.014460524777605066,1.8386882421706763,-3.875113251633208,74.41860090004363,83.15112886949971,-0.8405681240279819,-3.2687918841958066,-4.3267033701771425,-6.916683586884098,15.08012978464609,1.2999954223632812,2.3602778223502696,2.5819972991943416,-2.3464229527594114,7.5104175511480875,0.11778717321746512,5.046207425171218,-0.5490522229845283,32.812388241184465,-47.25898539762184,2.464210125976873,1,-0.6699981689453125,-2.539997100830078,-5.334999084472656,-7.719995498657227,-1.7799987792968608,3,-0.0025395077899371676,-2.4545612179431604,71.91999816894531,1.0769302248240582,72.08000183105469,-1.1071454116300694,70.81999969482422,-0.0025395077899371676
5515,2020-01-31,69.69999694824219,71.0199966430664,69.54000091552734,70.9800033569336,883858.0,-0.016647860481101784,1.176475538127535,2.064517319879407,66.03772091074902,82.78443439058356,0.70167195843743,-1.853009868358427,-3.0890773129900566,-5.663034601769965,15.792170126657298,1.4799957275390625,2.488098073661419,1.1919971466064396,-3.5901867293959526,5.974181022608832,-1.1990947913947565,3.5830890846076358,2.9000015258789062,5.594265684271179,-71.20704987844357,2.391091938001195,1,1.0800018310546875,-1.339996337890625,-4.129999160766602,-6.539995193481445,-3.3199996948242188,4,-0.005451897705248787,1.8386882421706763,70.87999725341797,-2.4545612179431604,71.91999816894531,1.0769302248240582,72.08000183105469,-0.005451897705248787
5516,2020-02-03,69.90000152587889,70.13999938964844,69.44000244140625,69.54000091552734,651023.0,0.002869506261029331,-1.5,-0.2812490686820772,63.488861548937216,80.75466970767397,0.7428212265742644,-1.758848459162067,-3.2563132317986145,-5.800253554367387,16.26330575295109,0.6999969482421875,2.6311469748148397,1.148001480102522,-3.3758504614182243,5.671853421623268,-1.1139244906578512,3.409927450862895,2.6387969970703296,15.646254972738655,-56.74245886944217,2.261925970760371,2,1.1199989318847798,-1.5400009155273295,-4.330003738403306,-6.73999977111815,-4.779998779296861,0,0.009442003123140363,1.176475538127535,69.69999694824219,1.8386882421706763,70.87999725341797,-2.4545612179431604,71.91999816894531,0.009442003123140363
5517,2020-02-04,71.13999938964844,71.37999725341797,70.13999938964844,70.13999938964844,782345.0,0.017739597091574577,-1.4799957275390625,2.777773068283075,67.45027785902312,78.89241767768078,-0.3068340714590363,-2.6594972350026467,-4.460063605738327,-6.9737692858135745,17.554331337655345,1.4799957275390767,2.7859519812046187,2.0859992980957003,-2.2121329200167565,6.384131516208157,-0.06306681096053524,4.235065407151936,1.2748472900390624,57.82312748636957,-14.02620307707005,2.1490661090562297,2,-0.11999893188476562,-2.779998779296875,-5.570001602172852,-7.979997634887695,-7.459999084472656,1,-0.009558621183720861,-1.5,69.90000152587889,1.176475538127535,69.69999694824219,1.8386882421706763,70.87999725341797,-0.009558621183720861
5518,2020-02-05,72.68000030517578,72.81999969482422,70.94000244140625,70.94000244140625,821168.0,0.021647468776214707,-1.1609190362396684,1.7399978637695312,70.92084593857909,76.89596682573622,-1.5943625100777297,-3.8071526798235453,-5.919384306268853,-8.437977449367025,18.79080696789159,1.8799972534179688,2.9443892873156443,3.253000259399414,-0.9376401531914809,7.443640671990309,1.1576800531039737,5.348320465694854,-3.2399978637695312,95.85800285763945,24.305375591574418,2.095320206295447,2,-1.5499992370605469,-4.209999084472656,-6.950002670288086,-9.519998550415039,-13.880001068115234,2,-0.02669238350660952,-1.4799957275390625,71.13999938964844,-1.5,69.90000152587889,1.176475538127535,69.69999694824219,-0.02669238350660952
5519,2020-02-06,73.12000274658203,73.66000366210938,72.77999877929688,73.0999984741211,632716.0,0.006053968623537687,-1.6666666666666667,0.011496722425624275,71.10755426453187,73.92855513524998,-1.7233433154992497,-3.918815989806646,-6.262258985852171,-8.804287916082146,20.45045819248845,0.9800033569335938,2.9726895498596093,3.3570026397705135,-0.8889761801105749,7.602981459651602,1.2340132298299693,5.479992049711058,-3.612400360107415,87.20377347574866,16.314352485049525,2.122989409940546,2,-1.5699996948242188,-4.229999542236328,-7.390005111694336,-9.960000991821289,-14.700004577636719,3,-0.04020790934042573,-1.1609190362396684,72.68000030517578,-1.4799957275390625,71.13999938964844,-1.5,69.90000152587889,-0.04020790934042573
5520,2020-02-07,72.45999908447266,73.41999816894531,72.37999725341797,73.0,586311.0,-0.009026307950189771,-1.9714117557301827,-26.994279176201374,64.8514754880577,71.81357300979163,-1.1112180568207464,-2.9202300605101357,-5.5288474552033335,-8.066337159103426,22.084788252954425,1.0400009155273438,2.9517813432632636,2.3869991302490234,-1.6838318273494366,6.4578300878474835,0.3515836514497863,4.422414609048261,-2.7863006469726486,71.5638807934568,3.378976160705065,2.035415478799232,2,-0.9099960327148438,-3.569995880126953,-6.730001449584961,-9.299997329711914,-14.619998931884766,4,-0.04637042027056215,-1.6666666666666667,73.12000274658203,-1.1609190362396684,72.68000030517578,-1.4799957275390625,71.13999938964844,-0.04637042027056215
5521,2020-02-10,72.80000305175781,72.9800033569336,71.80000305175781,71.80000305175781,492961.0,0.004692298807356998,-1.3600006103515625,-1.8518487121886436,63.27586297614639,69.31046765175213,-1.2748903507515053,-2.896823847960164,-5.806098127464807,-8.335205855603618,23.759280892020236,1.1800003051757812,2.9320511347326317,2.402003097534177,-1.4314767706334095,6.235482965701763,0.48526316345038367,4.31874303161797,-2.9668524052734284,75.56819413317612,9.76558797334161,1.9167399340837958,2,-1.25,-3.9099998474121094,-7.070005416870117,-9.64000129699707,-12.140003204345703,0,-0.08818688913756612,-1.9714117557301827,72.45999908447266,-1.6666666666666667,73.12000274658203,-1.1609190362396684,72.68000030517578,-0.08818688913756612
5522,2020-02-11,73.81999969482422,74.12000274658203,73.30000305175781,73.4000015258789,820740.0,0.014010942311928565,-1.645181138019295,0.4199981689453125,65.4781137224571,67.44770151205834,-2.2597487433013868,-3.5822517102627813,-6.743102806401353,-9.279329858638533,25.12743112012128,1.3199996948242188,2.629231819778397,3.0929996490478544,-0.7287175549503075,6.914716853046016,1.1821410470487734,5.003858251046935,-3.833774927714842,90.56594267398256,25.866299855882957,1.9108586019990839,2,-2.039997100830078,-4.590000152587891,-8.090002059936523,-10.659997940063477,-14.619998931884766,1,-0.1178541991900357,-1.3600006103515625,72.80000305175781,-1.9714117557301827,72.45999908447266,-1.6666666666666667,73.12000274658203,-0.1178541991900357
5523,2020-02-12,73.58000183105469,74.16000366210938,73.58000183105469,74.0999984741211,406593.0,-0.0032511225245420716,-1.2307906744721746,-1.2380926430517711,64.33119819713104,66.3268789895125,-1.966293119578168,-2.9998788594003543,-6.405071699580503,-8.965681408098433,26.363983289201958,0.5800018310546875,2.487003895049341,2.538001632690424,-1.1225859207503674,6.1985891861312155,0.7077078559700283,4.36829540941082,-3.345750385176956,75.42365758251705,12.12019138053023,1.8302937767203948,2,-1.779998779296875,-4.3300018310546875,-7.810003280639648,-10.420000076293945,-14.980003356933594,2,-0.1345474487566617,-1.645181138019295,73.81999969482422,-1.3600006103515625,72.80000305175781,-1.9714117557301827,72.45999908447266,-0.1345474487566617
5524,2020-02-13,73.68000030517578,73.95999908447266,72.95999908447266,73.18000030517578,521377.0,0.0013590441917994411,-1.127654048438413,-0.9615446689261558,57.815452166903974,65.41329357352971,-1.8185861022071776,-2.7543660423984306,-6.404498602696208,-8.989742043046022,27.505338476014852,1.0,2.179612117240339,2.3290000915527287,-1.109273338150146,5.767273521255603,0.6098633767012842,4.048136806404173,-3.1316886819995204,79.66087996637896,18.660362606327112,1.7191367148514398,2,-1.8799972534179688,-3.6499977111816406,-8.025001525878906,-10.519998550415039,-17.220001220703125,3,-0.2019544110543382,-1.2307906744721746,73.58000183105469,-1.645181138019295,73.81999969482422,-1.3600006103515625,72.80000305175781,-0.2019544110543382
5525,2020-02-14,74.4800033569336,74.5199966430664,73.73999786376953,73.80000305175781,573431.0,0.010857804674867966,1.0526638089406002,1.3600006103515625,67.90605557952698,65.90409291026191,-2.088911223258691,-3.19689231489113,-7.097718349641497,-9.716048565047899,28.518163541028652,0.839996337890625,1.980300908924633,2.7980030059814425,-0.49682708995665337,6.092833101919538,1.1505879580123946,4.44541805395049,-3.6427563706426866,98.52965513372509,34.77810199382937,1.6474150479690481,2,-2.150005340576172,-4.2700042724609375,-8.825004577636719,-11.170001983642578,-18.240001678466797,4,-0.2156284165432063,-1.127654048438413,73.68000030517578,-1.2307906744721746,73.58000183105469,-1.645181138019295,73.81999969482422,-0.2156284165432063
5526,2020-02-17,74.58000183105469,74.9000015258789,74.0199966430664,74.86000061035156,490645.0,0.0013426217724759049,3.8889077268681387,-0.4117627259365639,63.796889973507675,65.49816092298242,-1.6262563642384436,-3.00021315810649,-7.063713894774594,-9.731121226285609,29.17343690653104,0.8800048828125,1.9217744944423316,2.612001419067383,-0.6442269386853638,5.8682297768201295,0.9838872401910095,4.240115597943756,-3.3744798790862376,83.50519112789051,21.231446528745906,1.6281141788763736,2,-1.6599998474121094,-4.180000305175781,-8.925003051757812,-10.720001220703125,-18.20000076293946,0,-0.22445697596505498,1.0526638089406002,74.4800033569336,-1.127654048438413,73.68000030517578,-1.2307906744721746,73.58000183105469,-0.22445697596505498
5527,2020-02-18,73.94000244140625,74.54000091552734,73.77999877929688,74.08000183105469,597295.0,-0.008581380717825993,-2.3043088864563637,0.5,60.587015006061925,64.34995748603608,-0.6116268204512068,-2.1374393961860534,-6.286003646499495,-9.005223262863282,29.27460258922031,0.8000030517578125,2.0310373734424587,1.7610019683837947,-1.4280989091805907,4.95010284594818,0.16645152960160203,3.3555524071659875,-2.291142940568548,50.515573383671544,-9.446208801662202,1.594550438782194,2,-0.5900001525878906,-3.4800033569335938,-8.430002212524414,-10.080001831054688,-17.94000244140625,1,-0.17960511435630366,3.8889077268681387,74.58000183105469,1.0526638089406002,74.4800033569336,-1.127654048438413,73.68000030517578,-0.17960511435630366
5528,2020-02-19,74.80000305175781,75.12000274658203,73.54000091552734,74.45999908447266,690363.0,0.011631060075134148,2.2244824874855005,-2.428610354223433,70.94018348025611,64.33136073222765,-1.273167207733863,-2.7609532998023383,-7.013514219474047,-9.781755303204491,29.185652724103072,1.5800018310546875,2.2216749000285887,2.381002426147461,-0.839943525981667,5.601948378276589,0.7705294500828899,3.991475402212032,-2.7610065079151695,85.1852244309753,20.889136031487794,1.6104729760645664,2,-1.3400001525878906,-3.69000244140625,-9.075000762939453,-10.760002136230469,-17.26000213623047,2,-0.20855617182293362,-2.3043088864563637,73.94000244140625,3.8889077268681387,74.58000183105469,1.0526638089406002,74.4800033569336,-0.20855617182293362
5529,2020-02-20,77.58000183105469,81.0999984741211,75.19999694824219,75.36000061035156,1807951.0,0.03716575756518692,-3.6456548641732045,6.529339167508134,85.9489053635446,66.67551960728176,-3.748140458141222,-5.209478401025649,-9.614381803858748,-12.439876584076515,29.80494275249207,6.299995422363281,2.343729394628184,4.781001281738284,1.023116438492579,8.53888612498399,2.9020588601154316,6.659943703361137,-5.10966441882853,53.43918280681075,-17.52706877487151,1.87894242162285,2,-1.1300010681152344,-3.4800033569335938,-11.685001373291016,-12.290000915527344,-19.820003509521484,3,-0.24465072066208748,2.2244824874855005,74.80000305175781,-2.3043088864563637,73.94000244140625,3.8889077268681387,74.58000183105469,-0.24465072066208748
5530,2020-02-21,75.68000030517578,77.87999725341797,75.30000305175781,77.31999969482422,1084573.0,-0.02449086724716154,-1.1500006357844945,-0.7387380575984603,72.82779268301505,67.73684513026716,-1.5012166208340858,-3.184490038893344,-7.518816955790967,-10.423018519085417,29.434699549825034,2.5799942016601562,2.2420800094553073,2.6979995727539006,-1.2517265741469146,6.647725719654716,0.723136499303493,4.672862646204308,-2.1399993896484375,28.30687937479312,-47.605701118454554,1.9748630734504047,2,1.3499984741210938,-1.3300018310546875,-9.775001525878906,-9.689998626708984,-17.099998474121094,4,-0.25396407430231815,-3.6456548641732045,77.58000183105469,2.2244824874855005,74.80000305175781,-2.3043088864563637,73.94000244140625,-0.25396407430231815
5531,2020-02-24,73.54000091552734,74.44000244140625,72.37999725341797,74.44000244140625,1476471.0,-0.02827694742361253,3.577781545373628,0.5487816224564799,58.849559762723665,67.00033913474121,0.8434925790124623,-0.8751354134355438,-5.216339453244274,-8.181571663580087,28.96946370249369,3.3000030517578125,2.0534940678919327,0.42200012207031534,-3.3995122378103417,4.243512481950972,-1.4887560578700203,2.332756302010651,7.55999755859375,13.302792428001975,-62.21711351029694,1.9107561799403292,2,3.1999969482421875,0.9199981689453125,-7.360002517700195,-7.090000152587891,-13.34000015258789,0,-0.23524611125491302,-1.1500006357844945,75.68000030517578,-3.6456548641732045,77.58000183105469,2.2244824874855005,74.80000305175781,-0.23524611125491302
5532,2020-02-25,72.41999816894531,74.54000091552734,72.0999984741211,73.9000015258789,1121244.0,-0.015229844066340648,-1.3018861134403126,1.644445386343407,49.010646889862144,65.29805565615578,1.9489763900709818,0.2863250524691665,-3.9738269013554373,-6.962091566464011,28.421127079400037,2.44000244140625,1.990998194247453,-0.7150024414062557,-4.520062240281021,3.0900573574685097,-2.6175323408436384,1.187527458031127,8.505600280761712,3.5555521647135415,-66.52522086747165,1.9025298994373814,2,4.180000305175781,2.6100006103515625,-5.825000762939453,-5.969997406005859,-12.39999771118164,1,-0.22148574297683776,3.577781545373628,73.54000091552734,-1.1500006357844945,75.68000030517578,-3.6456548641732045,77.58000183105469,-0.22148574297683776
5533,2020-02-26,72.05999755859375,72.73999786376953,70.16000366210939,72.13999938964844,1266782.0,-0.004971011039129447,3.031244784588586,0.054055168645321595,45.94178879437505,63.978759725874795,2.3140353989585805,0.6928759493051757,-3.463959659265896,-6.473359470918751,27.45073940506493,2.579994201660142,1.9299088674236913,-1.08200302124024,-4.878156226068896,2.7141501835884156,-2.980079623654561,0.8160735811740807,8.51257689208984,17.367411311733335,-48.45935565448413,1.8980766024143245,2,3.5700035095214844,3.210002899169922,-4.604997634887695,-5.149997711181641,-12.639999389648438,2,-0.22286980436732562,-1.3018861134403126,72.41999816894531,3.577781545373628,73.54000091552734,-1.1500006357844945,75.68000030517578,-0.22286980436732562
5534,2020-02-27,70.69999694824219,71.5199966430664,69.63999938964844,70.62000274658203,1406240.0,-0.018873170363983283,1.1860514631192807,-0.9999046347510967,43.604644393199855,61.278602927394,3.5837367866642182,2.1488738406462176,-1.9745428499920195,-4.962487949594873,27.252017492805187,2.4199981689453125,1.7075379277928278,-2.4330036163330107,-6.252518704500716,1.3865114718346945,-4.34276116041687,-0.523246072249151,9.247823255126946,12.86405137620795,-50.0791523056827,1.9097575440838532,2,4.670001983642578,4.570003509521484,-2.954996109008789,-3.4999961853027344,-10.579998016357415,3,-0.18613856578167842,3.031244784588586,72.05999755859375,-1.3018861134403126,72.41999816894531,3.577781545373628,73.54000091552734,-0.18613856578167842
5535,2020-02-28,69.31999969482422,69.40000152587889,67.45999908447266,68.30000305175781,2245738.0,-0.019519056760755382,2.2881388808069603,12.750882212684788,38.24322826588448,58.43930718210253,4.643083413681154,3.688030213929096,-0.49848440425979845,-3.4534411787801957,27.565194935151162,3.2399978637695312,1.4673742041354956,-3.794001007080084,-7.688465244912919,0.10046323075275154,-5.7412331259965015,-1.8467688881636661,9.803194843447258,26.271188267114947,-33.62612534909101,1.947232118916415,2,4.959999084472656,4.959999084472656,-1.5749988555908203,-2.1199989318847656,-7.700000762939446,4,-0.16676285955255343,1.1860514631192807,70.69999694824219,3.031244784588586,72.05999755859375,-1.3018861134403126,72.41999816894531,-0.16676285955255343
5536,2020-03-02,70.55999755859375,72.13999938964844,69.13999938964844,69.68000030517578,1668861.0,0.017888024657076285,-2.0612259197122627,0.8627452447024152,39.14779339269904,56.05717144728443,3.098746119238328,2.63511660836501,-1.6331240005042105,-4.553314120519502,28.336252563428626,3.0,1.3553343585066386,-2.587002944946292,-6.376570541116848,1.2025646512242645,-4.481786743031563,-0.6922191468610208,7.396877434297849,43.78527785859762,-11.727341856048568,1.894783798085276,3,3.720001220703125,3.720001220703125,-1.7749996185302734,-2.3499984741210938,-7.6399993896484375,0,-0.1697845258227334,2.2881388808069603,69.31999969482422,1.1860514631192807,70.69999694824219,3.031244784588586,72.05999755859375,-0.1697845258227334
5537,2020-03-03,70.45999908447266,72.4800033569336,70.18000030517578,71.5999984741211,1292128.0,-0.0014172119838589126,-1.705890800728833,-1.2954578951475166,39.51611786801453,52.56560860147982,2.9649942767203896,2.8264738980827246,-1.3809792016909341,-4.311391644791769,28.493035272433453,2.3000030517578125,1.0388617997760434,-2.653001403808588,-6.529589983377207,1.2235871757600307,-4.5912956935928975,-0.7147071140242787,6.447188317577044,56.81819495419472,3.666214374282987,1.9382942897843096,3,3.8199996948242188,3.8199996948242188,-1.4050006866455078,-2.25,-8.239997863769524,1,-0.14561451113890533,-2.0612259197122627,70.55999755859375,2.2881388808069603,69.31999969482422,1.1860514631192807,70.69999694824219,-0.14561451113890533
5538,2020-03-04,70.73999786376953,71.62000274658203,69.58000183105469,70.09999847412111,1330202.0,0.003973868619572274,-1.42858310626703,-0.5614032739489375,40.239034136733366,47.48673402072301,2.2892590089644784,2.523040562067905,-1.4914800973211157,-4.460448449765295,27.873800087894217,2.0400009155273438,0.7678739220610851,-2.2760025024414006,-6.292761660771475,1.7407566558886742,-4.284382081606438,-0.26762292327636317,5.222470706522472,65.33856549267306,14.89785002078034,2.0083795791650374,3,1.9300003051757812,3.5400009155273438,-1.6849994659423828,-2.529998779296875,-7.499996185302734,2,-0.15154082173780015,-1.705890800728833,70.45999908447266,-2.0612259197122627,70.55999755859375,2.2881388808069603,69.31999969482422,-0.15154082173780015
5539,2020-03-05,70.18000030517578,71.16000366210938,69.26000213623047,71.16000366210938,1089052.0,-0.007916278986496272,2.8775408521537393,-1.531256705528966,35.49255953453461,43.338374782002965,1.8876879954031551,3.005585129472763,-0.7817610531417785,-3.7669651443960674,26.81450921449922,1.9000015258789062,0.5375646008555179,-2.688999938964841,-6.9002150725020215,1.5222151945723397,-4.794607505733438,-0.5833923721962435,4.932221316534282,54.18324513436538,9.419577614196953,2.105607566768593,3,0.8199996948242188,4.099998474121094,-1.0000019073486328,-1.970001220703125,-6.120002746582031,3,-0.15332006397037468,-1.42858310626703,70.73999786376953,-1.705890800728833,70.45999908447266,-2.0612259197122627,70.55999755859375,-0.15332006397037468
5540,2020-03-06,69.09999847412111,69.44000244140625,67.94000244140625,68.62000274658203,1127014.0,-0.015389025738932971,1.5861987319460156,-0.4897898809662974,32.65821220056432,40.428225052874154,2.1636956417644626,4.027446820763942,0.4288282518021589,-2.5698989174322406,25.821414336107594,2.2399978637695312,0.06770729791412577,-3.601001739501939,-8.136515253471487,0.9345117744676088,-5.86875849648672,-1.333244982517158,5.24700089386522,25.550568255339627,-13.721320111401681,2.2677567569847747,3,1.900001525878892,5.180000305175767,0.17500114440916548,-0.8899993896484517,-6.6800003051757955,4,-0.1299565809049832,2.8775408521537393,70.18000030517578,-1.42858310626703,70.73999786376953,-1.705890800728833,70.45999908447266,-0.1299565809049832
5541,2020-03-09,66.37999725341797,66.41999816894531,63.5,64.98000335693361,2330159.0,-0.03936326021370051,2.945954862722052,2.916679912261066,28.859042647383248,38.189157914820946,4.203259183850321,6.579131956031034,3.2466340863136907,0.2563706281365228,25.687308926586876,5.599998474121108,-0.9886183475107657,-6.000002670288083,-11.34290049640569,-0.6571048441704761,-8.67145158334688,-3.3285537572292867,7.278302086216996,32.071226913231385,-5.539710722715064,2.6714489130588017,3,1.7400016784667969,5.920001983642578,3.19000244140625,1.8300018310546875,-1.9399948120117188,0,-0.07170832356863499,1.5861987319460156,69.09999847412111,2.8775408521537393,70.18000030517578,-1.42858310626703,70.73999786376953,-0.07170832356863499
5542,2020-03-10,65.12000274658203,68.41999816894531,64.95999908447266,66.77999877929689,1983175.0,-0.01898153900226407,-2.494942644775222,-1.1857166212534282,23.522962276632455,35.69817719062733,4.826399753295448,7.540532648452398,4.550543980315638,1.5981829704733457,24.753202472179193,3.4599990844726562,-1.890919915849608,-6.82499732971192,-13.022545383624418,-0.627449275799421,-9.92377135666817,-3.7262233027556704,7.319300672296734,19.950765992831002,-11.161411085136812,3.098774026956249,3,2.8699989318847656,7.179996490478516,4.569997787475586,3.089996337890625,-0.28000640869142046,1,-0.03378385265427819,2.945954862722052,66.37999725341797,1.5861987319460156,69.09999847412111,2.8775408521537393,70.18000030517578,-0.03378385265427819
5543,2020-03-11,63.68000030517578,66.09999847412111,63.2599983215332,65.0,1791655.0,-0.022113058671236474,-1.6296253125927314,0.7951824394817446,8.972828267861189,31.850197621145245,5.534727375656004,8.644006076954042,6.040556091043314,3.1073508515401613,23.933499917947003,2.840000152587905,-2.531274009569998,-7.769999694824222,-14.92515386066529,-0.6148455289831531,-11.347576777744749,-4.1924226119036945,7.686586703437527,5.3164772115451004,-22.02255549957824,3.5775770829205307,3,4.190000534057617,8.499998092651367,6.010000228881836,4.529998779296875,3.6999969482421875,2,-0.02292712119151774,-2.494942644775222,65.12000274658203,2.945954862722052,66.37999725341797,1.5861987319460156,69.09999847412111,-0.02292712119151774
5544,2020-03-12,58.79999923706055,61.22000122070313,58.2599983215332,60.72000122070313,3071181.0,-0.07663318223506033,1.027397868735306,1.4545472935872665,7.630507398925346,28.44878419148312,9.553890144714401,13.01959851592143,10.918760519829931,8.029161922659199,24.014598956714366,5.420001983642578,-3.106836448496807,-11.906000709533686,-20.934155434468252,-2.8778459845991193,-16.420078072000976,-7.391923347066395,11.431665355361545,4.830060076341686,-21.461781395577653,4.514077362467285,3,6.570001602172852,10.879999160766602,11.000001907348633,9.520000457763672,7.680004119873061,3,0.07551024658190464,-1.6296253125927314,63.68000030517578,-2.494942644775222,65.12000274658203,2.945954862722052,66.37999725341797,0.07551024658190464
5545,2020-03-13,58.41999816894531,62.88000106811523,57.38000106811523,60.7400016784668,2593183.0,-0.0064626032830920055,-1.5000013004656454,1.208333912822332,8.370027396086229,25.029032414081698,9.191735280696236,12.790509814022784,11.303473035308599,8.451742510872606,23.61819559630941,5.5,-3.685006219538778,-11.483001518249509,-21.854699281719803,-1.1113037547792217,-16.66885039998465,-6.297152636514369,9.896199820134555,9.420266068293524,-17.749783609690645,5.185848881735144,3,6.510004043579102,10.820001602172852,11.800004959106445,10.320003509521484,9.44000244140625,4,0.09654227261935322,1.027397868735306,58.79999923706055,-1.6296253125927314,63.68000030517578,-2.494942644775222,65.12000274658203,0.09654227261935322
5546,2020-03-16,57.84000015258789,58.81999969482422,53.91999816894531,55.599998474121094,2893169.0,-0.009928073169056306,1.3333336360870296,-0.9655165042956386,8.626545932809776,21.5968577546145,8.691674585981275,12.703396020433985,11.89701432159194,9.064034728151796,23.27711499308915,4.900001525878906,-4.2000025138275845,-11.225999450683588,-22.656317121529796,0.20431822016261947,-16.9411582861067,-5.510840615260484,8.507682390718344,27.034496438914328,-2.993635801163652,5.7151588354231055,3,4.930000305175781,9.669998168945312,12.380002975463867,10.900001525878906,11.679996490478501,0,0.07918392123573503,-1.5000013004656454,58.41999816894531,1.027397868735306,58.79999923706055,-1.6296253125927314,63.68000030517578,0.07918392123573503
5547,2020-03-17,60.65999984741211,62.41999816894531,56.599998474121094,59.36000061035156,2226888.0,0.048755181317164054,1.4149396968658516,0.5803563673891312,21.6135379263349,19.52735817568134,4.844841117553159,9.31506838262817,9.121026679698588,6.35117572452333,22.714366133516723,5.819999694824219,-4.4912670400340176,-7.741999626159668,-19.517842647073437,4.033843394754101,-13.62992113661656,-1.8540781157027837,3.2021458210219436,55.33662979961246,22.727689732392427,5.887921510456885,3,1.8800010681152344,6.849998474121094,9.560003280639648,8.080001831054688,8.640003204345703,1,0.062314582978941546,1.3333336360870296,57.84000015258789,-1.5000013004656454,58.41999816894531,1.027397868735306,58.79999923706055,0.062314582978941546
5548,2020-03-18,59.20000076293945,60.41999816894531,57.040000915527344,59.22000122070313,1571370.0,-0.024068563932496345,1.7933926767099577,-0.015384976539603515,21.50643574566125,17.97334442136208,5.024080379468657,10.062331845217841,10.605111294295142,7.896862282267875,21.83923244533126,3.6199989318847656,-4.979132406519241,-8.4219985961914,-20.476777962559837,3.6327807701770354,-14.449388279375626,-2.3946089130071826,3.2199974060058594,58.92858131199152,22.83798148611936,6.02738968318422,3,2.479999542236328,8.30999755859375,11.305000305175781,9.770000457763672,12.799999237060547,2,0.09527019429502981,1.4149396968658516,60.65999984741211,1.3333336360870296,57.84000015258789,-1.5000013004656454,58.41999816894531,0.09527019429502981
5549,2020-03-19,58.599998474121094,59.61999893188477,56.9000015258789,59.31999969482422,1725807.0,-0.01013517366699046,3.12120914371584,35.999237077995986,22.371122182038988,16.830334419303707,4.2563124024823225,9.662915589607934,11.184682868939944,8.579932976471753,18.995051627618114,2.7199974060058736,-5.553595751181177,-8.073000717163083,-19.811213275730026,3.6652118414038597,-13.942106996446554,-2.2038944378796117,3.8199996948242188,52.23212936247322,14.283959516006838,5.8691062792834705,3,2.5699996948242188,8.90999984741211,11.925003051757812,10.390003204345703,12.739997863769531,3,0.14982933460611436,1.7933926767099577,59.20000076293945,1.4149396968658516,60.65999984741211,1.3333336360870296,57.84000015258789,0.14982933460611436
5550,2020-03-20,56.459999084472656,60.459999084472656,55.63999938964844,60.2599983215332,2637099.0,-0.03651876186641034,1.2952375329812307,5.277767770101301,15.270931887531432,15.320544334875729,4.933591587978611,10.845211426522255,13.283476616746782,10.782777831382475,16.09988198976349,4.819999694824219,-6.296547435750085,-9.25200004577637,-21.032364097007985,2.528364005455238,-15.14218207139217,-3.3618180201605625,4.259999084472653,29.882363712086395,-7.024761775937101,5.890182025615805,3,4.709999084472656,11.049999237060547,14.45500373840332,12.53000259399414,15.080001831054688,4,0.17747085432058762,3.12120914371584,58.599998474121094,1.7933926767099577,59.20000076293945,1.4149396968658516,60.65999984741211,0.17747085432058762
5551,2020-03-23,56.2400016784668,57.4000015258789,53.5,53.97999954223633,2033532.0,-0.0038965180583284686,-1.4223602778804463,-0.5947375236787341,15.181191631799791,14.393680929894321,3.9828022792367435,10.227027622005764,13.457572874401379,11.057315223965247,15.187388950059095,3.900001525878899,-7.013816111655423,-8.6069974899292,-20.50717233781755,3.293177357959152,-14.557084913873382,-2.6569100659850236,4.219997406005859,30.71751391167349,-3.519350173834855,5.950087423944177,3,3.559997558593757,11.05999755859375,15.029996871948242,12.929996490478516,15.420001983642578,0,0.20661448408764604,1.2952375329812307,56.459999084472656,3.12120914371584,58.599998474121094,1.7933926767099577,59.20000076293945,0.20661448408764604
5552,2020-03-24,56.38000106811523,58.72000122070313,55.56000137329102,58.68000030517578,2621203.0,0.0024893205097828996,1.6554608649100744,-1.0176978154971117,14.595659859085615,15.018439995585922,2.7632395536005134,9.30058396099627,13.242049280713168,10.928834957273402,14.232159561684998,3.1599998474121094,-7.6675058617362595,-7.664998245239268,-19.578218980090263,4.248222489611727,-13.621608612664765,-1.7083878778137702,4.079998016357429,41.37933113440113,10.619059230800666,5.956610367425498,3,1.80999946594239,10.91999816894532,15.280000686645515,12.979999542236335,13.159999847412116,1,0.23306128637841184,-1.4223602778804463,56.2400016784668,1.2952375329812307,56.459999084472656,3.12120914371584,58.599998474121094,0.23306128637841184
5553,2020-03-25,56.0,57.86000061035156,54.61999893188477,57.86000061035156,2668601.0,-0.0067399975330991735,2.4838716293263907,0.8086961857990359,14.726364722284302,15.806868587070252,2.167167633616536,8.87051572468637,13.53926380733661,11.28217661486137,14.371416055400953,3.2400016784667898,-8.078195185033628,-7.241999435424802,-19.04501934621284,4.561020475363236,-13.14350939081882,-1.340489480030783,3.0679992675781236,35.91954495478816,7.786605169373253,5.901509955394021,3,2.190000534057617,11.299999237060547,15.905000686645508,13.360000610351562,15.480003356933594,2,0.23750005449567513,1.6554608649100744,56.38000106811523,-1.4223602778804463,56.2400016784668,1.2952375329812307,56.459999084472656,0.23750005449567513
5554,2020-03-26,57.540000915527344,58.040000915527344,55.02000045776367,55.29999923706055,3209145.0,0.027500016348702472,-1.1571437718919404,-1.204301582483572,21.887162132074607,17.308772446624516,0.48013093148440333,6.634188317421703,11.92557203436219,9.723881378028082,14.760238485730948,3.020000457763672,-8.287384306334829,-5.043998718261719,-16.56021484353799,6.472217407014547,-10.802106780899848,0.7141093443764177,-4.040000915527344,58.0459978010679,28.36422149715393,5.758108062638134,3,0.4199981689453125,9.759998321533203,14.745000839233398,11.930000305175781,15.040000915527344,3,0.25130342117479154,2.4838716293263907,56.0,1.6554608649100744,56.38000106811523,-1.4223602778804463,56.2400016784668,0.25130342117479154
5555,2020-03-27,57.7599983215332,58.63999938964844,56.11999893188477,56.84000015258789,2283631.0,0.0038233820386766038,-1.1355930559596616,0.410713160525406,26.135099895042956,19.254167331317092,0.17507841985264605,5.801168639593968,11.621315142869662,9.46911923628629,16.105321902916465,2.5200004577636648,-8.165473080475863,-4.246001243591309,-15.496039568767685,7.004037081585068,-9.871020406179497,1.3790179189968796,-4.169198303222657,81.60914416336828,50.072065677178,5.62501916258819,3,0.20000076293945312,7.930000305175781,17.51500129699707,14.700000762939453,13.240001678466797,4,0.23511077581341855,-1.1571437718919404,57.540000915527344,2.4838716293263907,56.0,1.6554608649100744,56.38000106811523,0.23511077581341855
5556,2020-03-30,58.58000183105469,58.97999954223633,56.52000045776367,58.7599983215332,1853035.0,0.014196737073238097,6.935494588658024,-0.19564874861094986,31.441543995230106,20.34616800563878,-0.5910747632372519,4.255834547397754,10.69260549112417,8.606311976457803,16.437286195791298,2.4599990844726562,-7.478643270718543,-2.826997947692874,-13.415636694558202,7.761640799172454,-8.121317321125545,2.46732142573979,-4.787233837890625,90.82574185352263,55.43446126955162,5.294319373432665,3,-1.6000022888183594,5.439998626708984,17.109996795654297,13.879997253417969,13.199996948242188,0,0.22123589415120581,-1.1355930559596616,57.7599983215332,-1.1571437718919404,57.540000915527344,2.4838716293263907,56.0,0.22123589415120581
5557,2020-03-31,60.20000076293945,60.79999923706055,58.540000915527344,59.97999954223633,2181216.0,0.02765447048903913,2.183100332040275,-1.222252834587263,40.22471996799083,22.4259773636754,-2.551504522557437,1.9265460374562196,8.952759029154365,6.936208518801365,16.439595400055175,2.259998321533203,-6.806921164748601,-0.6939990997314425,-10.392650192559742,9.004651993096857,-5.543324646145592,4.155326446682707,-6.095998876831054,90.29128730594734,48.98503378465472,4.84932554641415,3,-3.0500011444091797,3.8199996948242188,15.39999771118164,12.259998321533203,12.799999237060547,1,0.19036549425137173,6.935494588658024,58.58000183105469,-1.1355930559596616,57.7599983215332,-1.1571437718919404,57.540000915527344,0.19036549425137173
5558,2020-04-01,60.02000045776367,61.0,57.65999984741211,58.86000061035156,1924834.0,-0.0029900382540625214,1.141026471807299,5.272697322790956,54.65649375117572,26.013240871357258,-2.5065449633579746,1.3304665063029972,8.999322609969454,7.062952243662124,16.80467901620484,3.3400001525878906,-6.097584835618761,-0.33799953460693644,-8.858902476010485,8.182903406796612,-4.5984510053087035,3.9224519360948378,-5.380318783579099,83.61204653420693,36.13479048683918,4.260451470701774,4,-2.770000457763672,3.0999984741210938,15.794998168945312,12.489997863769531,13.020000457763672,2,0.15861380181866114,2.183100332040275,60.20000076293945,6.935494588658024,58.58000183105469,-1.1355930559596616,57.7599983215332,0.15861380181866114
5559,2020-04-02,59.41999816894531,61.31999969482422,57.7400016784668,60.41999816894531,1137711.0,-0.009996705835425335,1.5571386531953504,-0.8620690789149158,53.75375383975637,30.289109977160027,-1.9869415730003723,1.1415525180200774,9.456809569414474,7.587465757006726,17.296276750447408,3.579998016357422,-5.79494438571934,-0.4000017166137724,-7.559783585200975,6.759780151973423,-3.9798926509073738,3.179889217679829,-4.144284662179196,63.46151447860794,10.708871364140109,3.5798909342935983,4,-2.009998321533203,3.5700035095214844,16.03000259399414,13.09000015258789,13.3800048828125,3,0.20296205923296728,1.141026471807299,60.02000045776367,2.183100332040275,60.20000076293945,6.935494588658024,58.58000183105469,0.20296205923296728
5560,2020-04-03,60.11999893188477,60.63999938964844,59.06000137329102,59.68000030517578,744022.0,0.011780558473751368,1.135133114933246,-0.4399986267089915,58.48213677503738,35.10032610418643,-2.361511805276514,-0.2800605944786412,8.553724047159584,6.829970059510835,18.404912828204495,1.5799980163574148,-5.354682468066606,0.7489990234375057,-4.934520437757506,6.432518484632517,-2.0927607071599965,3.590758754035008,-4.118971082551681,74.99998013178207,18.209535088061124,2.8417597305975044,4,-2.1499996185302805,2.870002746582024,15.200000762939446,12.38999938964843,12.74000167846679,4,0.20725221424715845,1.5571386531953504,59.41999816894531,1.141026471807299,60.02000045776367,2.183100332040275,60.20000076293945,0.20725221424715845
5561,2020-04-06,61.61999893188477,62.0,60.599998474121094,61.38000106811523,1005906.0,0.02495010024367228,1.8000030517578125,0.5454513928023609,53.96039136518923,39.47418516042016,-3.3727882436967107,-2.271408378863633,6.902567658033739,5.295622888808616,18.116115492712087,1.8800010681152273,-4.863362884334663,2.486998939514166,-2.2865122384020538,7.260510117430385,0.10024335055605604,4.873754528472276,-4.980694461092746,91.24421532822673,32.85421935348999,2.386755588958109,4,-3.30999946594239,1.3700027465820241,12.659999847412102,10.88999938964843,10.619998931884759,0,0.15222332409456807,1.135133114933246,60.11999893188477,1.5571386531953504,59.41999816894531,1.141026471807299,60.02000045776367,0.15222332409456807
5562,2020-04-07,62.91999816894531,63.77999877929688,62.02000045776367,63.43999862670898,852987.0,0.021097034397835168,1.9333286709285056,-2.166687859617733,65.55182485057779,45.12145850800833,-4.0761832363546375,-3.9470442261093552,5.422781769811166,3.978067600618459,18.527450493124174,2.1599998474121094,-3.929827798326272,3.896998405456543,-0.37014891701339536,8.164145727926481,1.7634247442215738,6.030572066691512,-5.530196324064171,85.9476999927071,26.48463684074325,2.133573661234969,4,-3.519998550415039,0.07000350952148438,11.360000610351562,9.59000015258789,10.680000305175781,1,0.1408137455211258,1.8000030517578125,61.61999893188477,1.135133114933246,60.11999893188477,1.5571386531953504,59.41999816894531,0.1408137455211258
5563,2020-04-08,62.22000122070313,62.7599983215332,61.29999923706055,62.63999938964844,806008.0,-0.011125190219532954,3.4242662443501684,0.8076880754135616,65.00830629937604,49.9126967488196,-2.683266942479797,-3.5437235216138063,5.9363094153487665,4.6680754730722995,18.38834978119333,1.6199989318847656,-2.927002309267486,3.2700014114379954,-0.7014010770438972,7.241403899919888,1.2843001671970526,5.255702655678938,-3.807767866315473,74.17221345388796,13.224649829035329,1.985701244240945,4,-2.2700023651123047,0.3400001525878835,12.059997558593743,10.289997100830071,10.979995727539055,2,0.17325616470270844,1.9333286709285056,62.91999816894531,1.8000030517578125,61.61999893188477,1.135133114933246,60.11999893188477,0.17325616470270844
5564,2020-04-09,63.2400016784668,64.18000030517578,62.36000061035156,63.29999923706055,940358.0,0.01639344965850409,1.0,0.14285195277021132,80.98721867040008,56.00737661274817,-3.139885503493339,-4.441766643150018,4.7713750236951,3.6493445534441946,17.128623917952467,1.9599990844726491,-1.8330671046509934,4.068001747131348,-0.3404378617224779,8.476441355985173,1.8637819427044349,6.27222155155826,-3.968925856093662,81.64064799203084,16.07106073129121,2.204219804426912,4,-2.8900012969970703,-0.9099998474121094,10.234996795654297,9.269996643066406,12.099994659423828,3,0.15496519571405143,3.4242662443501684,62.22000122070313,1.9333286709285056,62.91999816894531,1.8000030517578125,61.61999893188477,0.15496519571405143
5565,2020-04-14,64.05999755859375,64.72000122070311,63.43999862670898,64.26000213623047,912856.0,0.012966411422568935,1.2857133125796598,3.3335452695829093,83.88213970852937,61.83410946978142,-3.321542443250877,-5.077910351695039,3.851026166431879,2.828693162868163,16.477283104172315,1.479999542236314,-0.6238964031531609,4.60599765777588,-0.294048496163839,9.506043811715593,2.155974580806024,7.056020734745736,-3.9053153293161387,83.98050431745696,13.423940951980825,2.4500230769698574,4,-2.86999702453614,-2.589996337890625,8.580001831054688,8.450000762939453,9.980003356933594,1,0.1364346835194592,1.0,63.2400016784668,3.4242662443501684,62.22000122070313,1.9333286709285056,62.91999816894531,0.1364346835194592
5566,2020-04-15,62.41999816894531,65.12000274658203,62.38000106811523,64.12000274658203,838724.0,-0.025600990511252864,-2.078655682616953,8.499828342551973,73.15950323503374,65.49352983278618,-1.2064252462127527,-3.2434915635668773,5.3630988499608065,4.444442823730498,14.92365353337014,2.740001678466804,0.341689500600161,2.7369983673095675,-2.2723188447783116,7.746315579397439,0.23233976126562794,5.241656973353507,-1.3522521413825999,29.319316830289065,-43.072042079727865,2.504658606043937,4,-1.0299968719482422,-1.4599990844726562,10.220001220703125,10.170001983642578,12.5,2,0.1672541292479608,1.2857133125796598,64.05999755859375,1.0,63.2400016784668,3.4242662443501684,62.22000122070313,0.1672541292479608
5567,2020-04-16,64.44000244140625,65.09999847412111,62.7599983215332,63.02000045776367,951859.0,0.032361492017247695,-1.412363511948434,-0.8352930352791229,78.7466017232661,68.17020849635178,-2.862788162824806,-5.234144905239361,3.196027972660829,2.4059406774619276,14.46658593402984,2.6800003051757955,1.2212860260022538,4.568002510070798,-0.8639323776983332,9.999937397839922,1.8520350661862324,7.2839699539553635,-2.561805070039675,82.19896124490833,4.9795976349646764,2.7159674438845625,4,-3.010000228881836,-3.4800033569335938,5.769996643066406,7.859996795654297,12.259994506835938,3,0.12104275491695748,-2.078655682616953,62.41999816894531,1.2857133125796598,64.05999755859375,1.0,63.2400016784668,0.12104275491695748
5568,2020-04-17,64.83999633789061,65.94000244140625,64.51999664306639,65.63999938964844,1216916.0,0.006207229691651106,1.0285664461422968,-0.5633816438098664,76.95716042134113,70.74836478319453,-2.801803300281584,-5.470410623617738,2.6009368125486816,2.002360825802029,14.091317803950098,1.5,1.981726470356456,4.685996627807604,-1.1682331858448833,10.540226441460085,1.758881720981364,7.613111534633845,-2.4599952697753835,69.27358824306602,-9.942658692284837,2.9271149068262408,4,-2.339994430541978,-5.039997100830057,5.305004119873061,7.460002899169936,10.060005187988295,4,0.1351018295957458,-1.412363511948434,64.44000244140625,-2.078655682616953,62.41999816894531,1.2857133125796598,64.05999755859375,0.1351018295957458
5569,2020-04-20,67.37999725341797,67.37999725341797,65.27999877929689,65.5,1040971.0,0.0391733661163558,1.2340441937381907,-2.3499876022811383,80.3278716125614,73.17566865403055,-4.575051225643662,-7.714432833819409,-0.12285358098242227,-0.5217023972890615,13.836324838167343,2.540000915527358,2.5450844771234813,6.786997604370114,0.15791124032720916,13.41608396841302,3.4724544223486618,10.101540786391567,-4.619998931884766,100.0,20.215379448686363,3.3145431820214544,4,-3.3899993896484375,-6.939998626708984,2.6450023651123047,4.80000114440918,5.780006408691406,0,0.08637577815468056,1.0285664461422968,64.83999633789061,-1.412363511948434,64.44000244140625,-2.078655682616953,62.41999816894531,0.08637577815468056
5570,2020-04-21,66.48000335693361,67.48000335693361,66.18000030517578,67.04000091552734,1064512.0,-0.013356989212977566,-1.241377495988028,-0.2978714769798841,74.78045131207512,75.48900864812896,-2.9927337875385405,-6.350889372868785,0.6003806348747247,0.3802160093280662,13.28505332524621,1.3000030517578267,2.8521037058965106,5.3860034942627095,-1.4395341296455513,12.21154111817097,1.9732346823085862,8.79877230621684,-2.7960052490234517,80.39216566250424,1.9213823930741114,3.4127688119541295,4,-2.0900020599365376,-5.990001678466804,1.0449962615966655,3.1999950408935405,9.139999389648423,1,0.13327305255066535,1.2340441937381907,67.37999725341797,1.0285664461422968,64.83999633789061,-1.412363511948434,64.44000244140625,0.13327305255066535
5571,2020-04-22,67.86000061035156,67.91999816894531,66.5,66.69999694824219,815406.0,0.020758080381083843,1.2187492549412298,-2.071444141689426,74.39492649654727,76.47157549768113,-3.7934208148654136,-7.184039531735763,-0.9549460332925719,-0.997796153604682,12.288963573824743,1.4399948120117045,3.29698262921265,6.185000801086424,-0.8750286799851494,13.245030282157998,2.654986060550641,9.715015541622215,-3.4168014526367188,98.83725658201637,20.95860381263894,3.530014740535788,4,-3.250001907348633,-7.150001525878906,-0.7749996185302734,1.3799991607666016,7.739997863769531,2,0.09106985336856988,-1.241377495988028,66.48000335693361,1.2340441937381907,67.37999725341797,1.0285664461422968,64.83999633789061,0.09106985336856988
5572,2020-04-23,69.51999664306639,69.95999908447266,67.33999633789061,68.5,1291901.0,0.024462069227591643,1.757895413131397,0.8793046749624986,77.64844750755451,77.87603563192319,-4.9380397640824185,-8.231161952335384,-2.8074796658458894,-2.6426213546448025,11.92669206352927,2.6200027465820455,3.7045742745850134,7.1879970550537,-0.23363656803107347,14.609630678138473,3.477180243511313,10.898813866596086,-4.38143768310546,91.9117234570115,14.148656024011117,3.7108168115423847,4,-3.3599967956542827,-7.789997100830064,-4.3799972534179545,-2.009998321533189,7.720001220703139,3,0.07767551476741175,1.2187492549412298,67.86000061035156,-1.241377495988028,66.48000335693361,1.2340441937381907,67.37999725341797,0.07767551476741175
5573,2020-04-24,69.30000305175781,69.90000152587889,67.91999816894531,68.66000366210939,931992.0,-0.0031644649299694683,1.1521818453220287,0.6274524470241472,79.40482451001508,77.70021405854708,-4.032156946456368,-7.3400025551063734,-2.7788126951515437,-2.400598592022064,11.334204137177817,1.9800033569335795,4.127330810916192,6.303003311157227,-1.1131585021716859,13.719165124486139,2.5949224044927774,10.011084217821683,-3.197156066894536,85.89752158808767,6.064107980114144,3.708080906664456,4,-3.130002975463867,-7.570003509521484,-4.275003433227539,-1.7900047302246094,7.959999084472656,4,0.10678201400593834,1.757895413131397,69.51999664306639,1.2187492549412298,67.86000061035156,-1.241377495988028,66.48000335693361,0.10678201400593834
5574,2020-04-27,72.0,72.0,70.01999664306639,70.36000061035156,1142105.0,0.03896099320840807,1.4146391388085287,2.5625014901175973,81.59580009248639,77.44617632343119,-5.988641174626437,-9.382177222359687,-5.645930546943646,-5.0629617851084845,10.990305344377918,2.6999969482421875,4.39144993546477,8.280000305175783,0.305461677838224,16.25453893251334,4.292730991507,12.267269618844566,-5.125722595214853,100.0,18.747384854767418,3.98726931366878,4,-4.809999465942383,-9.25,-7.405000686645508,-4.490001678466797,4.900001525878906,0,0.04027779897054029,1.1521818453220287,69.30000305175781,1.757895413131397,69.51999664306639,1.2187492549412298,67.86000061035156,0.04027779897054029
5575,2020-04-28,71.33999633789062,72.13999938964844,70.26000213623047,72.13999938964844,945173.0,-0.009166717529296875,3.6999752045623606,-0.4878069204216638,77.06016802110585,77.87958352188365,-4.679466830703461,-8.06618758636884,-5.189953194865609,-4.371334872074883,10.862592392315785,1.8799972534179688,4.744637188717718,6.9409967422485295,-1.2074926906304881,15.089486175127547,2.8667520258090207,11.015241458688038,-3.4405744140625103,85.81554719268011,5.586103081658209,4.074244716439507,4,-3.8899974822998047,-8.519996643066406,-6.999998092651367,-3.829998016357422,6.8600006103515625,1,0.025511738402656636,1.4146391388085287,72.0,1.1521818453220287,69.30000305175781,1.757895413131397,69.51999664306639,0.025511738402656636
5576,2020-04-29,71.54000091552734,71.72000122070312,70.44000244140625,71.23999786376953,700319.0,0.002803540621020284,2.878762657788875,-0.3750023841766961,75.56350574309552,77.52590619075357,-3.8551637841951134,-7.637033579011813,-5.599090335322771,-4.526416480491221,10.85536359337261,1.279998779296875,4.875900027682533,6.493001365661627,-1.7675582717087366,14.75356100303199,2.362721546976445,10.623281184346808,-2.79246349853517,87.50003973640462,7.663696090616142,4.130279818685182,4,-3.210002899169922,-8.720001220703125,-7.200002670288086,-4.030002593994141,5.4799957275390625,2,0.05703105645570594,3.6999752045623606,71.33999633789062,1.4146391388085287,72.0,1.1521818453220287,69.30000305175781,0.05703105645570594
5577,2020-04-30,71.66000366210938,72.9800033569336,71.45999908447266,72.18000030517578,1131096.0,0.0016774216528698815,-2.3043362883229537,-1.7333045114694063,78.99266583874227,77.75207345935371,-3.1774482066381182,-7.224884458474165,-5.910510812906239,-4.596190888102299,11.6346532759041,1.5200042724609375,4.920331038920125,6.040003967285159,-2.392974641882944,14.472982576453262,1.8235146627011005,10.25649327186921,-2.2339738505859543,73.91307625617249,-6.365460882059281,4.216489304584053,4,-2.5300025939941406,-7.860002517700195,-8.110004425048828,-4.360004425048828,5.1999969482421875,3,0.054981783570505316,2.878762657788875,71.54000091552734,3.6999752045623606,71.33999633789062,1.4146391388085287,72.0,0.054981783570505316
5578,2020-05-04,69.54000091552734,70.5,69.13999938964844,70.16000366210939,1089614.0,-0.029584184178642392,1.0923159988966682,1.1923206713910803,68.12429338601635,76.39612032307093,-0.35831894335844083,-4.590453350268675,-4.038231665236154,-2.446719273202433,11.785259212233376,2.5200042724609375,5.189154932926364,3.4440011978149414,-4.728761740747416,11.616764136377299,-0.6423802714662372,7.53038266709612,3.44000244140625,10.416695641116831,-66.81074047355109,4.0863814692811795,5,0.04000091552734375,-5.739999771118164,-6.795001029968262,-2.240001678466797,7.459999084472656,0,0.1107275934263452,-2.3043362883229537,71.66000366210938,2.878762657788875,71.54000091552734,3.6999752045623606,71.33999633789062,0.1107275934263452
5579,2020-05-05,71.4800033569336,71.4800033569336,69.94000244140625,70.23999786376953,773584.0,0.027897647625326316,1.483861440964745,-1.9999999999999543,70.05407799553872,75.87096773234464,-1.8501355311348817,-5.8822088188645125,-6.2981436129646085,-4.339924469678323,12.16784028339824,1.94000244140625,5.249474313904329,4.781003379821783,-3.0919091286467335,12.6539158882903,0.8445471255875248,8.717459634056041,1.5,60.93754035726987,-14.798046108948327,3.936456254234257,5,-1.7400016784667969,-7.480001449584961,-8.735003471374512,-4.180004119873047,4.0399932861328125,1,0.08086175864366707,1.0923159988966682,69.54000091552734,-2.3043362883229537,71.66000366210938,2.878762657788875,71.54000091552734,0.08086175864366707
5580,2020-05-06,72.58000183105469,74.77999877929688,71.91999816894531,72.33999633789062,1103565.0,0.01538889790796838,-4.296288447138275,0.19355195963822064,78.28510160353306,76.30320941089863,-2.2281687427402943,-6.325167736326449,-7.650613256763307,-5.369009616674333,12.879898671523875,3.2999954223632812,5.417955245210877,5.258001708984381,-2.391675455570933,12.907678873539702,1.4331631267067166,9.082840291262038,-3.44000244140625,60.99295768932128,-19.762432686022358,3.82483858227766,5,-1.5200042724609375,-7.130002975463867,-9.950002670288086,-5.280002593994141,1.6599960327148438,2,0.059520523365099054,1.483861440964745,71.4800033569336,1.0923159988966682,69.54000091552734,-2.3043362883229537,71.66000366210938,0.059520523365099054
5581,2020-05-07,71.0,73.0,70.72000122070312,72.5999984741211,724652.0,-0.021769107070739313,-1.111113858326122,-6.666507724585161,68.7214659594667,75.31132257222221,-0.17424057297196782,-4.222920099025259,-6.277658631829013,-3.732629638619713,13.949252552115112,2.279998779296875,5.24311324190451,3.2089998245239286,-4.111829262207735,10.529828911255592,-0.4514147188419031,6.86941436788976,-1.7472006225585943,32.97873779499652,-45.62798943901197,3.660414543365833,5,0.34999847412109375,-5.350000381469727,-9.17500114440918,-3.700000762939453,2.6200027465820312,3,0.101408407721721,-4.296288447138275,72.58000183105469,1.483861440964745,71.4800033569336,1.0923159988966682,69.54000091552734,0.101408407721721
5582,2020-05-08,71.77999877929688,72.62000274658203,71.0199966430664,71.44000244140625,611228.0,0.010985898299955998,-1.7118565166229165,-0.21249791383544334,69.38548828994104,74.19806299221399,-0.6704495899256244,-4.537770183249236,-7.2238032679780275,-4.46615141276456,15.305010831664479,1.6200027465820312,5.282699371656193,3.5459985733032227,-3.6040404656668983,10.696037612273344,-0.02902094618184492,7.12101809278829,-2.4166554138183614,46.80850488200139,-31.61648138681616,3.575019519485062,5,0.18000030517578125,-5.559999465942383,-11.279998779296875,-4.479999542236328,4.5,4,0.07300080736809478,-1.111113858326122,71.0,-4.296288447138275,72.58000183105469,1.483861440964745,71.4800033569336,0.07300080736809478
5583,2020-05-11,73.0,73.16000366210938,72.0999984741211,72.0999984741211,855241.0,0.016996395116337215,-1.3555630907472556,2.64709182299614,66.94814448734644,72.570545702754,-1.4644102224045668,-5.17402729496645,-8.587593721137623,-5.6177390787840835,16.930143437118378,1.3800048828125,5.291604604607997,4.226999855041498,-2.6335767401311614,11.087576450214158,0.7967115574551684,7.657288152627828,-3.528323526245117,63.223137890376236,-11.957517630219044,3.4302882975863302,5,-1.0400009155273438,-6.780000686645508,-12.414999961853027,-5.700000762939453,3.839996337890625,0,0.05287672068974736,-1.7118565166229165,71.77999877929688,-1.111113858326122,71.0,-4.296288447138275,72.58000183105469,0.05287672068974736
5584,2020-05-12,73.04000091552734,73.80000305175781,72.58000183105469,72.81999969482422,567016.0,0.0005479577469498231,-2.485732970027248,0.24444538634340696,70.86513056358508,71.88220820747391,-1.499009771502898,-4.6822541721860205,-8.730040085103951,-5.592231369920029,18.32827153372398,1.220001220703125,5.079814248322208,3.777000808715826,-2.8142518089204884,10.368253426352148,0.4813744998976688,7.072627117533983,-3.4621579956616273,57.142883988033496,-16.66066055226458,3.2956263088181594,5,-1.0800018310546875,-6.780000686645508,-12.855001449584961,-5.740001678466797,3.279998779296875,1,0.05421685425569067,-1.3555630907472556,73.0,-1.7118565166229165,71.77999877929688,-1.111113858326122,71.0,0.05421685425569067
5585,2020-05-13,72.80000305175781,73.33999633789062,71.80000305175781,72.0,628468.0,-0.00328584146715849,-1.5666620042470405,3.6363573311138855,66.94102133404502,70.92415438424607,-1.1511903933829046,-3.956770101943178,-8.552900426568499,-5.2973550771985884,19.483250322881702,1.5399932861328125,4.863754729198064,3.1000026702880916,-3.1908707875141857,9.390876128090369,-0.04543405861303995,6.245439399189223,-3.118117014703472,67.5324868343481,-2.9762193923851896,3.145436728901138,5,-0.8400039672851562,-5.880002975463867,-12.60000228881836,-5.500003814697266,3.0999984741210938,2,0.03736254776493331,-2.485732970027248,73.04000091552734,-1.3555630907472556,73.0,-1.7118565166229165,71.77999877929688,0.03736254776493331
5586,2020-05-14,72.86000061035156,74.04000091552734,71.9800033569336,72.19999694824219,1288398.0,0.0008241422538277643,-2.74548128008434,0.8250014305060177,62.86595956657064,69.13229813178255,-1.1222741215869831,-3.3671623302691813,-8.716329966842821,-5.305080979524661,21.169913718708656,2.05999755859375,4.3172952128688,2.6380001068115178,-2.7816359030721287,8.057636116695164,-0.07181789813030548,5.347818111753341,-3.0761523184523725,60.927197489882225,-6.590206087873902,2.7098180049418223,5,-0.9000015258789062,-5.170001983642578,-12.380000114440918,-5.560001373291016,3.0800018310546875,3,0.018940395853110914,-1.5666620042470405,72.80000305175781,-2.485732970027248,73.04000091552734,-1.3555630907472556,73.0,0.018940395853110914
5587,2020-05-15,72.23999786376953,73.73999786376953,71.31999969482422,73.73999786376953,1030333.0,-0.00850950784227611,2.2266642252604165,-2.272714662227771,60.986517424140914,68.3392119137964,-0.45968831935066135,-2.248103147795206,-8.205872488507651,-4.613207868272511,22.826594068178608,2.4199981689453125,3.922392013646018,1.627997589111331,-3.1208077809771595,6.376802959199821,-0.7464050959329143,4.002400274155576,-2.3562265621223872,33.82344691402349,-30.073174508992402,2.3744026850442452,5,0.12000274658203125,-4.19999885559082,-11.589997291564941,-4.939998626708984,5.319999694824219,4,0.01910305818965985,-2.74548128008434,72.86000061035156,-1.5666620042470405,72.80000305175781,-2.485732970027248,73.04000091552734,0.01910305818965985
5588,2020-05-18,73.5999984741211,73.66000366210938,72.76000213623047,73.55999755859375,912563.0,0.018826144110860366,10.24922519429743,-0.026667277018229168,56.644503009614674,66.84925913758262,-1.3222637558264125,-3.07587889070507,-9.670900205873117,-5.8872712407023755,24.267661774338514,1.4200057983398438,3.604076479369297,2.5499980926513643,-1.5254275170696445,6.625423702372373,0.5122852877908599,4.587710897511869,-3.6183026229209503,83.82344691402349,23.48185223952096,2.0377128048605018,5,-0.8499984741210938,-5.559999465942383,-12.404997825622559,-6.299999237060547,2.2399978637695312,0,0.03641304837958814,2.2266642252604165,72.23999786376953,-2.74548128008434,72.86000061035156,-1.5666620042470405,72.80000305175781,0.03641304837958814
5589,2020-05-19,73.19999694824219,73.86000061035156,73.05999755859375,73.83999633789062,838964.0,-0.005434803453420622,1.3529226971838888,-15.999618539004388,57.89473002467568,64.58366229548736,-0.7293189555201707,-2.337338026899914,-9.36468611400656,-5.41108900000313,25.313894995668097,0.8000030517578125,3.2076376952276746,1.8589965820312528,-1.93443648277659,5.652429646839096,-0.037719950372675726,3.7557131144351814,-3.1223350384801165,69.11751506243759,11.502570625692172,1.8967165324039228,5,-0.8199958801269531,-4.629997253417969,-11.94499683380127,-5.899997711181641,3.9600067138671875,1,0.04972676969129086,10.24922519429743,73.5999984741211,2.2266642252604165,72.23999786376953,-2.74548128008434,72.86000061035156,0.04972676969129086
5590,2020-05-20,75.33999633789062,75.86000061035156,73.4000015258789,73.4000015258789,1040705.0,0.029234965558285086,-1.536088312444205,-3.0312447845886084,63.84837088620476,64.04220728734714,-2.7229929298265745,-3.983786279551879,-11.540722637693761,-7.466480352640332,26.601685273261687,2.660003662109375,3.2237158047536383,3.5559963226318416,0.09825621618354319,7.01373642908014,1.8271262694076995,5.284866375855984,-5.168287690737856,88.5461637092966,33.277587288307046,1.7288700532241492,5,-1.8999977111816406,-6.219995498657227,-13.999995231628418,-8.039997100830078,1.1400070190429688,2,0.01300774362316659,1.3529226971838888,73.19999694824219,10.24922519429743,73.5999984741211,2.2266642252604165,72.23999786376953,0.01300774362316659
5591,2020-05-21,74.04000091552734,75.31999969482422,74.0,74.22000122070312,533385.0,-0.017255050246259174,-9.15376038029285,-0.09278391058640312,57.986567146601615,62.775660493642754,-1.0576473293604494,-2.315793735858904,-10.204926232651985,-6.090493447427107,27.80653801025438,1.339996337890625,3.008452013993349,1.9470008850097713,-1.1162959321112282,5.010297702130771,0.41535247644927153,3.478649293570271,-3.6407605898466215,59.91190907914571,6.712501983395512,1.5316484085604982,5,-0.4500007629394531,-4.920000076293945,-12.710000038146973,-6.740001678466797,2.1800003051757812,3,0.025121563848623518,-1.536088312444205,75.33999633789062,1.3529226971838888,73.19999694824219,10.24922519429743,73.5999984741211,0.025121563848623518
5592,2020-05-22,74.91999816894531,75.36000061035156,73.37999725341797,73.37999725341797,704153.0,0.01188543007207632,-1.5714314023710558,-8.55554613656593,69.6925286088415,63.08059206269776,-1.6152564591350398,-2.9202145632962697,-10.99753911621729,-6.909048527227213,28.285176738966673,1.9800033569335938,2.557946841425803,2.556998062133786,-0.5033273873752933,5.617323511642866,1.0268353373792394,4.087160786888333,-4.302327431877757,69.67732567440189,10.609060279848627,1.5301627247545404,5,-1.3299980163574219,-5.60999870300293,-13.74499797821045,-7.619998931884766,1.3800048828125,4,0.013614579516684211,-9.15376038029285,74.04000091552734,-1.536088312444205,75.33999633789062,1.3529226971838888,73.19999694824219,0.013614579516684211
5593,2020-05-25,76.69999694824219,76.86000061035156,74.58000183105469,74.94000244140625,504055.0,0.023758660208225812,1.1923045886366137,1.1428528964434161,69.33332052347849,62.91039094713036,-3.146057865201797,-4.339908471680303,-12.621245422832402,-8.6057730877545,28.95299110703304,2.279998779296875,2.495808870083522,3.9669971466064453,0.6846309756784734,7.249363317534417,2.3258140611424523,5.608180232070438,-5.87263301624327,95.78938069443497,35.43088708164824,1.6411830854639873,5,-2.609996795654297,-6.009998321533203,-15.504996299743652,-9.39999771118164,0.8600006103515625,0,0.011212524701036175,-1.5714314023710558,74.91999816894531,-9.15376038029285,74.04000091552734,-1.536088312444205,75.33999633789062,0.011212524701036175
5594,2020-05-26,74.9000015258789,77.5,74.5199966430664,77.30000305175781,886186.0,-0.023467998617756614,1.1285773063288655,-1.3636414866962017,58.16901915463021,61.935724038306496,-1.1783958640578618,-2.43642957902523,-10.525330130247141,-6.730208814173523,29.103947911124255,2.9800033569335938,2.3225754007865476,2.0220016479492244,-1.3781303557241529,5.422133651622602,0.3219356461125358,3.722067649785913,-3.710679393178836,36.89328298923923,-22.41894680828495,1.7000660018366909,5,-0.4900016784667969,-3.5100021362304688,-13.750000953674316,-7.600002288818359,4.0800018310546875,1,0.01254999723447181,1.1923045886366137,76.69999694824219,-1.5714314023710558,74.91999816894531,-9.15376038029285,74.04000091552734,0.01254999723447181
5595,2020-05-27,73.16000366210938,74.83999633789062,72.54000091552734,74.58000183105469,1180660.0,-0.02323094563847694,1.3711449673192333,0.5916655275564019,57.520911787957864,61.34182984068285,0.6906696590240529,-0.5829799047142501,-8.49127965232168,-4.918564139884765,28.825884385829465,2.3600006103515625,2.0988279737620132,0.19100341796874432,-3.132365630816963,3.514372466754452,-1.4706811064241094,1.852687942361598,-1.4658273000253104,12.500057681924945,-48.07181863629771,1.6616845243928553,5,1.2499961853027344,-1.3200035095214844,-10.945005416870117,-5.860004425048828,4.6399993896484375,2,0.054674682883752546,1.1285773063288655,74.9000015258789,1.1923045886366137,76.69999694824219,-1.5714314023710558,74.91999816894531,0.054674682883752546
5596,2020-05-28,75.62000274658203,75.95999908447266,73.08000183105469,74.12000274658203,819570.0,0.03362491745946605,1.6422081921773946,-1.0563393902923888,61.9700978836973,61.45111655841134,-1.4937330000366416,-2.868724142388203,-10.603880060153386,-7.284219981612381,28.658931149789662,2.8799972534179688,1.8704169185084254,2.447002410888672,-1.0054160596066168,5.899420881383961,0.7207931756410346,4.173211646136309,-3.4613604934646958,62.09682257193705,-0.20710378862840884,1.7262092352476426,5,-0.6000022888183594,-3.6200027465820312,-13.180001258850098,-8.320003509521484,2.6800003051757812,3,0.011372660395604584,1.3711449673192333,73.16000366210938,1.1285773063288655,74.9000015258789,1.1923045886366137,76.69999694824219,0.011372660395604584
5597,2020-05-29,75.5999984741211,75.94000244140625,74.36000061035156,74.80000305175781,1399653.0,-0.00026453678569648975,1.1351327666286917,0.5333302815755209,58.760109341028546,61.68618392856844,-1.058279503458408,-2.6755896968395376,-10.320457881953345,-7.1703084001756565,28.12119804163138,1.5800018310546875,1.7635957375958355,2.2299983978271456,-1.3075044748353406,5.767501270489632,0.4612469614959025,3.9987498341583887,-3.05999755859375,61.69351055271589,-0.473729246187645,1.768751436331241,5,-0.5799980163574219,-3.1800003051757812,-12.9399995803833,-8.299999237060547,2.4000015258789062,4,0.008201094697035893,1.6422081921773946,75.62000274658203,1.3711449673192333,73.16000366210938,1.1285773063288655,74.9000015258789,0.008201094697035893
5598,2020-06-02,77.23999786376953,78.08000183105469,76.27999877929688,76.86000061035156,1188827.0,0.021693114057533158,-1.3376649112464145,0.47499928474016995,62.77372330521965,62.228294293073326,-2.3776845158567994,-3.9095938997563735,-11.625483987797722,-8.707826700557177,28.987664332526986,2.4800033569335938,1.8036457702430653,3.4849979400634794,0.027446543622417607,6.942549336504541,1.7562222418429485,5.21377363828401,-4.3031970214843795,84.83747602043135,21.124458728825985,1.7287756982205298,6,-1.9299964904785156,-4.239997863769531,-13.294998168945312,-9.939998626708984,-1.7399978637695312,1,-0.012169793345536029,1.1351327666286917,75.5999984741211,1.6422081921773946,75.62000274658203,1.3711449673192333,73.16000366210938,-0.012169793345536029
5599,2020-06-03,77.26000213623047,77.54000091552734,76.27999877929688,77.44000244140625,884281.0,0.00025898851649652777,5.63163812315538,-0.4736884373682414,63.74846130291483,62.21719322826333,-1.9681882829613357,-3.6621321392209722,-11.28403327514522,-8.643034391989033,29.596823966187735,1.2600021362304688,1.9385332506575423,3.2160022735595675,-0.4033508153934804,6.835355362512615,1.4063257290830506,5.025678818036084,-3.8088811950683663,85.19856391131727,21.06118016158335,1.8096765444765226,6,-1.9500007629394531,-3.6500015258789062,-13.310002326965332,-9.960002899169922,-2.5400009155273438,2,0.003882933135755051,-1.3376649112464145,77.23999786376953,1.1351327666286917,75.5999984741211,1.6422081921773946,75.62000274658203,0.003882933135755051
5600,2020-06-04,76.9000015258789,78.0199966430664,76.0199966430664,77.16000366210938,906572.0,-0.004659598762588479,1.0202141637863602,1.4444538634340693,62.227608161237036,62.68842000766727,-1.5238821784125207,-3.1219581928779974,-10.490319367966066,-8.197234323881219,29.402792949044226,2.0,2.0694451254756956,2.6400016784668026,-1.124206216470057,6.404209573403662,0.7578977309983799,4.522105625935225,-2.985992495727544,76.39999389648438,11.366761606398796,1.882103947468427,6,-1.5900001525878906,-3.2900009155273438,-11.930001258850098,-9.60000228881836,-2.2000045776367188,3,0.02704813770848502,5.63163812315538,77.26000213623047,-1.3376649112464145,77.23999786376953,1.1351327666286917,75.5999984741211,0.02704813770848502
5601,2020-06-05,78.19999694824219,78.4800033569336,76.0,76.80000305175781,1086492.0,0.01690501165888536,1.530607001891772,-5.3845476686522495,67.32558949307521,62.42542677258213,-2.426944953803371,-4.063213982721749,-11.325460945457138,-9.403638526052504,29.811750118201353,2.4800033569335938,2.2700044340601835,3.5799972534179716,-0.24809751687502057,7.408092023710964,1.6659498682714684,5.494044638564475,-3.869388638000487,93.20373247508876,23.22205862947368,1.9140473851464972,6,-2.6899948120117188,-4.389995574951172,-13.064997673034668,-10.89999771118164,-4.1399993896484375,4,-0.00511501166360806,1.0202141637863602,76.9000015258789,5.63163812315538,77.26000213623047,-1.3376649112464145,77.23999786376953,-0.00511501166360806
5602,2020-06-08,77.0199966430664,77.80000305175781,75.62000274658203,77.80000305175781,948318.0,-0.015089518557868775,4.589698445768166,-0.557149863760218,60.04700463143098,61.393613895687956,-1.0255844743063847,-2.604027883774677,-9.689247512046038,-8.150967525303471,30.156101052862972,2.5799942016601562,2.177232715430449,2.1379970550537166,-1.5875752211532017,5.863569331260635,0.27521091695025746,4.000783193157176,-2.1914609272216836,48.95082509483389,-18.48352239042488,1.8627861381034565,6,-1.5099945068359375,-3.2099952697753906,-11.444997787475586,-9.71999740600586,-3.7599945068359375,0,0.01661914391691477,1.530607001891772,78.19999694824219,1.0202141637863602,76.9000015258789,5.63163812315538,77.26000213623047,0.01661914391691477
5603,2020-06-09,76.86000061035156,78.54000091552734,76.16000366210938,77.08000183105469,941237.0,-0.0020773310787887134,-1.9382770703036696,0.28205052965169164,60.90586190873271,61.69770753503267,-0.9392804549829634,-2.255672550487205,-9.053240948099926,-7.919132099453179,30.45011386175825,2.3799972534179688,2.2758657122809467,1.785000991821292,-1.9299774267430791,5.499979410385663,-0.07248821746090073,3.6424902011034845,-1.593288777576177,42.46570689520027,-23.73309749123976,1.857489209282189,6,-1.3199996948242188,-3.020000457763672,-10.394999504089355,-9.560001373291016,-2.4800033569335938,1,0.014832154314280643,4.589698445768166,77.0199966430664,1.530607001891772,78.19999694824219,1.0202141637863602,76.9000015258789,0.014832154314280643
5604,2020-06-10,77.0,77.5999984741211,76.44000244140625,77.05999755859375,595724.0,0.0018214856692257975,1.0350818487237488,0.27271466222777085,55.61571553786259,61.48601906279987,-0.8382158586838102,-2.1963978399737414,-8.755435123398371,-7.989261470847325,30.584760173112045,1.1599960327148438,2.137887060700251,1.7270004272460966,-1.953256548889641,5.407257403381834,-0.11312806082176508,3.5671289153139583,-1.3799972534179688,47.260209547200375,-15.446242168831745,1.8401284880678679,6,-1.1899986267089844,-2.759998321533203,-10.309998512268066,-9.700000762939453,-2.339996337890625,2,-0.01948051948051943,-1.9382770703036696,76.86000061035156,4.589698445768166,77.0199966430664,1.530607001891772,78.19999694824219,-0.01948051948051943
5605,2020-06-11,75.5199966430664,77.0199966430664,75.5199966430664,76.0,654176.0,-0.019220822817319405,-5.249956290232854,8.000381485249237,54.9465126099276,60.70562069904768,1.1306583037172118,-0.5293091560733956,-6.852889984330247,-6.45303309203986,30.908806319364874,1.5,1.834096584132979,0.11099739074707315,-3.3806697333891833,3.6026645148833296,-1.634836171321055,1.8568309528152014,3.0200042724609375,0.0,-60.45500138549499,1.7458335620681273,6,0.9300041198730469,-0.8899955749511719,-8.649994850158691,-8.21999740600586,0.8400039672851562,3,-0.010593160194965812,1.0350818487237488,77.0,-1.9382770703036696,76.86000061035156,4.589698445768166,77.0199966430664,-0.010593160194965812
5606,2020-06-12,74.23999786376953,75.5199966430664,73.73999786376953,74.63999938964844,850054.0,-0.016949137131806236,-1.5428526275061172,0.8333306842565366,47.78645632840187,59.486325919866935,2.452191404272739,0.9058182480889769,-5.182946432779559,-5.139648762522626,30.66265045392521,1.779998779296875,1.8061909015318776,-1.2380012512207088,-4.568394376462749,2.092391874021331,-2.9031978138417287,0.4271953114003111,4.2396029663085955,10.416660043932568,-46.852936550470446,1.6651965626210166,6,1.9000015258789062,0.3900032043457031,-5.984999656677246,-6.939998626708984,2.7600021362304688,4,0.00619610853595054,-5.249956290232854,75.5199966430664,1.0350818487237488,77.0,-1.9382770703036696,76.86000061035156,0.00619610853595054
5607,2020-06-15,73.62000274658203,74.16000366210938,71.5999984741211,72.5999984741211,647116.0,-0.008351227573109465,1.4380930928748927,-2.5500009536706782,39.154941836568575,56.862016867794594,3.0863504228965866,1.7228312736788638,-4.224396522036869,-4.503266157422402,30.364664711720323,2.6399993896484375,1.9148099699660293,-1.9269966125488338,-5.023921742225696,1.169928517128028,-3.4754591773872647,-0.3785340477104029,4.670013964843747,29.106679565542414,-22.328320035032277,1.54846256483843,6,1.4499969482421875,1.1599960327148438,-5.120003700256348,-7.930004119873047,4.519996643066406,0,0.005976566090689861,-1.5428526275061172,74.23999786376953,-5.249956290232854,75.5199966430664,1.0350818487237488,77.0,0.005976566090689861
5608,2020-06-16,76.27999877929688,76.66000366210938,74.0,74.44000244140625,857477.0,0.03613143077257419,1.04615185980727,1.8039104223076579,54.58166725178995,55.84348419544739,0.30827636579530804,-0.7653301733927833,-6.50214527281679,-7.135711368197121,30.391344467294125,3.0400009155273438,1.8096320890800541,0.5989994049072322,-2.3725975643426693,3.570596374157134,-0.8867990797177185,2.084797889532183,1.6086168378906223,78.00000508626303,23.704188088114016,1.4857984846249508,6,-1.2099990844726562,-1.3499984741210938,-7.189999580383301,-12.139999389648438,2.2600021362304688,1,-0.03959093722332441,1.4380930928748927,73.62000274658203,-1.5428526275061172,74.23999786376953,-5.249956290232854,75.5199966430664,-0.03959093722332441
5609,2020-06-17,76.83999633789062,77.30000305175781,76.12000274658203,76.26000213623047,612442.0,0.0073413419973171745,-1.7442091535738682,0.315214867397542,63.256467675638355,55.957801919269755,-0.354884291877255,-1.0947756645439028,-6.646164391569414,-7.664302755606897,30.430451229168636,1.1800003051757812,1.8002261862817193,0.976996994018549,-1.793895575320434,3.747889563357532,-0.4084492906509354,2.3624432786880334,0.6713022507128841,91.92971325546003,31.0107920236928,1.3854462846694902,6,-1.7699966430664062,-1.9099960327148438,-7.749997138977051,-12.699996948242188,2.160003662109375,2,-0.03201456535285652,1.04615185980727,76.27999877929688,1.4380930928748927,73.62000274658203,-1.5428526275061172,74.23999786376953,-0.03201456535285652
5610,2020-06-18,76.31999969482422,77.45999908447266,75.9000015258789,76.76000213623047,700769.0,-0.006767265328590177,-1.4374985098824595,-0.7586324831296616,52.93131365024109,54.35843793673263,0.08290534444005004,-0.5244858488334074,-5.730221710143013,-7.148177731007962,29.805515542605743,1.55999755859375,1.5523971325768287,0.4080001831054716,-2.3586076046645132,3.1746079708754564,-0.9753037107795137,1.791304076990457,-4.720001220703125,80.54608752711299,18.95923000344453,1.3833038938849906,6,-1.25,-1.3899993896484375,-7.210000038146973,-12.180000305175781,0.09999847412109375,3,-0.021750472213739047,-1.7442091535738682,76.83999633789062,1.04615185980727,76.27999877929688,1.4380930928748927,73.62000274658203,-0.021750472213739047
5611,2020-06-19,75.9000015258789,76.86000061035156,75.9000015258789,76.45999908447266,1748793.0,-0.005503120684286267,-2.42858310626703,1.2727146622277707,51.21557338635586,53.37716779839095,0.15906673662024673,0.04427356315080999,-4.959351250319386,-6.715372225089652,29.146807555001036,0.9599990844726562,1.260096967147092,-0.10499801635742756,-2.727967353734897,2.517971321020042,-1.4164826850461623,1.2064866523313071,-4.182803039550777,73.37888402540354,11.317843646780005,1.3114846686887378,6,-0.8300018310546875,-0.970001220703125,-6.4600019454956055,-11.760002136230469,1.0800018310546875,4,0.0060605938764812795,-1.4374985098824595,76.31999969482422,-1.7442091535738682,76.83999633789062,1.04615185980727,76.27999877929688,0.0060605938764812795
5612,2020-06-22,75.94000244140625,77.19999694824219,75.16000366210938,75.22000122070312,692114.0,0.0005270212743500036,-3.857148047229791,-1.2857220708446866,43.94786998183576,51.49294647318018,-0.05614648380341691,0.08917916662593939,-4.682690107114567,-6.762321819156853,28.68744655474619,2.0399932861328125,1.0050080445939216,-0.115997314453125,-2.689335302162249,2.457340673255999,-1.402666308307687,1.170671679401437,-4.107947943115235,56.069449558884166,-2.9820323169889136,1.2866689938545648,6,-1.3400039672851562,-1.0100021362304688,-6.11500358581543,-11.800003051757812,0.9199981689453125,0,0.013958355603314931,-2.42858310626703,75.9000015258789,-1.4374985098824595,76.31999969482422,-1.7442091535738682,76.83999633789062,0.013958355603314931
5613,2020-06-23,77.55999755859375,77.73999786376953,75.95999908447266,76.31999969482422,697205.0,0.02133256604037448,1.2250005960470163,1.7222163353537066,51.21554322456992,51.00403843836989,-1.7504873304846882,-1.5421502254347814,-5.9381033487080686,-8.37736116439575,27.81267616082192,1.7999954223632812,0.5508610249877819,1.4609977722167997,-1.185355104341724,4.1073506487753235,0.13782133393753782,2.7841742104960616,-5.615384168579098,93.02322830570876,35.73921213253312,1.32317643827926,6,-2.8899993896484375,-2.4899978637695312,-7.359997749328613,-13.419998168945312,1.0200042724609375,1,0.007478105328929674,-3.857148047229791,75.94000244140625,-2.42858310626703,75.9000015258789,-1.4374985098824595,76.31999969482422,0.007478105328929674
5614,2020-06-24,75.83999633789062,77.62000274658203,75.83999633789062,77.08000183105469,731191.0,-0.022176396013985467,-1.8709653602411862,-1.000006152748125,46.13136060206618,50.02457710416306,-0.23729052200989997,0.2654959212400172,-3.8988726226570094,-6.645749733668339,26.680225508009052,1.7800064086914062,0.27728112196879806,-0.3060031890869084,-2.8954728887033525,2.2834665105295358,-1.6007380388951304,0.9887316607213137,-3.663567568925771,26.35636449662147,-27.331906515274216,1.2947348498082227,6,-1.1699981689453125,-0.7699966430664062,-5.4449968338012695,-11.699996948242188,-1.7999954223632812,2,0.035601327901011004,1.2250005960470163,77.55999755859375,-3.857148047229791,75.94000244140625,-2.42858310626703,75.9000015258789,0.035601327901011004
5615,2020-06-25,77.16000366210938,77.26000213623047,75.31999969482422,75.94000244140625,717179.0,0.017405160706201794,1.7324013281610986,-0.9838675936750139,46.20993312595298,49.849407859446515,-1.452996259937592,-0.7794386462384466,-4.904164982714633,-7.927511960157432,26.524290988657757,1.94000244140625,0.016491354522031543,0.8140041351318388,-1.394232187838469,3.0222404581021465,-0.29011402635330796,1.9181222966169855,-4.76103212935233,77.51955406384458,27.63879704409139,1.104118161485153,6,-2.4900054931640625,-2.0900039672851562,-6.685003280639648,-13.020004272460938,-2.5400009155273438,3,0.02384650402491073,-1.8709653602411862,75.83999633789062,1.2250005960470163,77.55999755859375,-3.857148047229791,75.94000244140625,0.02384650402491073
5616,2020-06-26,76.4800033569336,77.80000305175781,76.44000244140625,77.58000183105469,453295.0,-0.00881285993911518,-1.3050851841075874,-0.9016371913850464,47.9576631636051,50.82748800689502,-0.4714098606011987,-0.03341919130048154,-3.8579924646055304,-7.216025956903849,26.084048691640493,1.3600006103515625,-0.16135035636592931,0.09100379943848225,-2.0910457935487017,2.273053392425666,-1.0000209970551168,1.1820285959320813,-3.867390770936055,50.0,0.001546220907904683,1.0910247964935929,6,-0.5800018310546875,-1.410003662109375,-5.200003623962402,-11.800003051757812,-0.220001220703125,4,-0.0007845866285888237,1.7324013281610986,77.16000366210938,-1.8709653602411862,75.83999633789062,1.2250005960470163,77.55999755859375,-0.0007845866285888237
5617,2020-06-29,76.22000122070312,77.13999938964844,75.33999633789062,76.04000091552734,595609.0,-0.003399609372622958,-1.2784712330090056,-0.1636368680598423,47.59759845762418,50.05148036309882,0.21924307434649393,0.2902972756406115,-3.2924104235334823,-6.945529603614517,25.402602670754003,1.8000030517578125,-0.23022569033474838,-0.19999847412108807,-2.3522645789118712,1.952267630669695,-1.2761315265164797,0.8761345782743035,-3.2961452067599737,36.29033498534112,-14.055331453964882,1.0761330523953891,6,0.26000213623046875,-1.1500015258789062,-4.8650007247924805,-11.540000915527344,-0.9800033569335938,0,0.009971164052199333,-1.3050851841075874,76.4800033569336,1.7324013281610986,77.16000366210938,-1.8709653602411862,75.83999633789062,0.009971164052199333
5618,2020-06-30,76.30000305175781,76.54000091552734,75.68000030517578,76.0999984741211,647473.0,0.0010496172890765987,1.529412424687812,1.1111346585851736,47.360493068525344,48.285260962308485,0.15910930460518102,0.1436264345315692,-3.072497297485768,-7.0390548951521765,24.03953143796766,0.8600006103515625,-0.05779101989040214,-0.07299690246581747,-2.190642430560956,2.0446486256293213,-1.131819666513394,0.985825861581759,-3.083578215545785,39.516210903251405,-10.7562689860451,1.0588227640475727,6,0.18000030517578125,-1.2300033569335938,-4.850003242492676,-11.620002746582031,-3.660003662109375,1,0.007339417250270319,-1.2784712330090056,76.22000122070312,-1.3050851841075874,76.4800033569336,1.7324013281610986,77.16000366210938,0.007339417250270319
5619,2020-07-01,77.55999755859375,77.9800033569336,76.23999786376953,77.30000305175781,701117.0,0.01651368881310833,2.1636287973366626,1.299942780850658,57.8220980038931,48.8286814460476,-1.104122775383118,-1.1517938803875438,-4.0936363533528635,-8.312408933143516,22.84102570033245,1.7400054931640625,0.36897729933815526,1.1719978332519503,-0.9761322150931591,3.3201278815970596,0.09793280907939561,2.246062857424505,-4.06855802944898,84.21033007124583,26.439471120743633,1.0740650241725564,7,-0.9899940490722656,-2.4899978637695312,-5.1699981689453125,-12.379997253417969,-4.8600006103515625,2,0.013151164318827568,1.529412424687812,76.30000305175781,-1.2784712330090056,76.22000122070312,-1.3050851841075874,76.4800033569336,0.013151164318827568
5620,2020-07-02,78.9800033569336,79.08000183105469,77.95999908447266,78.19999694824219,641435.0,0.018308481730767046,1.2857120614086306,3.0000880333352895,67.98182142344436,50.69159789461299,-2.3547542318656696,-2.538111648150135,-5.22434749508443,-9.72711425016385,21.601629784618282,1.5200042724609375,0.37798410252580084,2.4880035400390597,0.05322420502790237,4.922782875050217,1.270613872533474,3.7053932075446454,-5.129478721565718,97.32624793455867,32.17884919410358,1.2173896675055804,7,-1.8600006103515625,-3.640003204345703,-6.08000373840332,-13.480003356933594,-6.260002136230469,3,-0.06254750862798708,2.1636287973366626,77.55999755859375,1.529412424687812,76.30000305175781,-1.2784712330090056,76.22000122070312,-0.06254750862798708
5621,2020-07-03,77.80000305175781,79.18000030517578,77.63999938964844,78.9800033569336,418210.0,-0.014940494492549194,-1.0533241102899664,-1.5128084744270665,65.21106606645792,53.05417523734878,-0.9799475470793908,-1.4647108471720145,-3.807287853385816,-8.554050190256447,20.093193778791434,1.5400009155273438,0.17494040658201016,1.3280029296875,-1.0536962847963736,3.7097021441713736,0.13715332244555611,2.518852536929444,-3.42653069682126,64.06260865418811,-5.410563303027587,1.1908496072419386,7,-0.5500030517578125,-2.410003662109375,-4.6750030517578125,-12.300003051757812,-5.340003967285156,4,-0.04087403830897318,1.2857120614086306,78.9800033569336,2.1636287973366626,77.55999755859375,1.529412424687812,76.30000305175781,-0.04087403830897318
5622,2020-07-06,78.30000305175781,79.37999725341797,77.87999725341797,79.37999725341797,476510.0,0.006426734966415992,1.77779269128337,0.9152490867358485,58.72195143805499,53.888220594402675,-1.2404197316579655,-1.9646265744184603,-4.113045644321247,-9.074435816145012,18.782293729773503,1.5799942016601562,0.20778986380030062,1.7640026092529268,-0.7450843145378627,4.273089533043716,0.5094591473575321,3.0185460711483216,-3.349747342792554,70.81094344758189,2.316541256278768,1.254543461895395,7,-0.9500045776367188,-2.8100051879882812,-4.790002822875977,-12.800003051757812,-4.7400054931640625,0,-0.026053650523855887,-1.0533241102899664,77.80000305175781,1.2857120614086306,78.9800033569336,2.1636287973366626,77.55999755859375,-0.026053650523855887
5623,2020-07-07,78.0,78.12000274658203,77.37999725341797,77.68000030517578,430588.0,-0.0038314564503848514,1.6428522772169316,-0.2962976044985412,55.12368777194864,54.88736805772295,-0.9738492899595457,-1.6599448359050086,-3.611189455562581,-8.792937770702792,17.060625116171632,0.9200057983398438,0.30012393455596964,1.4069995880126953,-1.1835518803274425,3.997551056352833,0.11172385384261929,2.7022753221827713,-2.4295804748113596,56.05103434200104,-9.087392609034616,1.2952757341700722,7,-0.6500015258789062,-2.5100021362304688,-4.280000686645508,-12.5,-4.120002746582031,1,-0.03538464277218545,1.77779269128337,78.30000305175781,-1.0533241102899664,77.80000305175781,1.2857120614086306,78.9800033569336,-0.03538464277218545
5624,2020-07-08,75.5,78.31999969482422,75.26000213623047,77.83999633789062,720038.0,-0.03205128205128205,-1.1702171407546087,-7.312495529647379,46.91729685606097,54.96596402773495,1.6459383650126824,0.7609303402766727,-1.0212670511531314,-6.327764712045337,14.82356495342799,3.05999755859375,0.43955767556821,-1.0180004119873018,-3.6455286304357344,1.6095278064611307,-2.331764521211525,0.29576369723692153,3.8799972534179688,5.825197771917869,-54.99460517633672,1.3137641092242172,7,1.8199996948242188,-0.01000213623046875,-1.3449993133544922,-9.709999084472656,-2.3000030517578125,2,-0.03788080278611339,1.6428522772169316,78.0,1.77779269128337,78.30000305175781,-1.0533241102899664,77.80000305175781,-0.03788080278611339
5625,2020-07-09,74.72000122070312,76.0199966430664,74.5199966430664,75.5,693327.0,-0.0103311096595613,-1.542355786016319,0.3333333333333333,45.68082236538961,54.71298171682212,2.2835655783050726,1.5577912512966492,-0.13727837024319456,-5.600255866633887,13.221232615844988,1.5,0.3378647756417337,-1.7579994201660156,-4.47241848156915,0.9564196412371189,-3.115208950867583,-0.4007898894644484,4.5775961303710915,4.115320010674871,-52.839064998314875,1.3572095307015704,7,2.2299957275390625,0.7699966430664062,-0.26000022888183594,-8.930000305175781,-2.0200042724609375,3,-0.027034317979925837,-1.1702171407546087,75.5,1.6428522772169316,78.0,1.77779269128337,78.30000305175781,-0.027034317979925837
5626,2020-07-10,74.69999694824219,75.68000030517578,74.33999633789062,74.86000061035156,457211.0,-0.0002677231281333903,-2.0454466638923567,0.20513322117453733,45.4545301998407,54.474863021512846,2.2624428813694664,1.7012483626924677,-0.017820332855194465,-5.634987430611062,12.659181076864478,1.3400039672851562,0.445237875913719,-1.8010036468505888,-4.4423907321015434,0.8403834384003659,-3.121697189476066,-0.48031010422511144,4.406496374511718,7.142867955489152,-47.86116898943027,1.3206935426254796,7,2.1599998474121094,0.7900009155273438,-0.23999595642089844,-8.909996032714844,-1.2399978637695312,4,-0.026505967984322032,-1.542355786016319,74.72000122070312,-1.1702171407546087,75.5,1.6428522772169316,78.0,-0.026505967984322032
5627,2020-07-13,74.05999755859375,75.13999938964844,73.68000030517578,75.04000091552734,829779.0,-0.008567595927639449,1.4745740794620632,6.124880793438871,36.17695588818434,53.23224777925273,2.865122291968561,2.5042978443732977,0.7123778550094784,-5.043782166215152,13.28600904417222,1.4599990844726562,0.43571009185936305,-2.4630027770996037,-5.008961998109456,0.08295644391024837,-3.735982387604537,-1.1900231665946706,4.76050594506836,8.189597056105653,-40.27007358932296,1.2729796105049276,7,2.470001220703125,1.4300003051757812,0.6000041961669922,-8.069995880126953,-1.0400009155273438,0,-0.02160408488881238,-2.0454466638923567,74.69999694824219,-1.542355786016319,74.72000122070312,-1.1702171407546087,75.5,-0.02160408488881238
5628,2020-07-14,73.26000213623047,74.0,72.72000122070312,73.73999786376953,639066.0,-0.01080199093620482,1.55999755859375,0.48978988096628284,39.01196201943478,51.14223266986848,3.5632594149475096,3.2321564626547,1.6634802439845657,-4.311459928701936,13.128180236661233,1.339996337890625,0.4187220082091301,-3.1119983673095675,-6.047126919808335,-0.1768698148108001,-4.579562643558958,-1.6444340910601767,5.1492611115527325,9.642876119034936,-39.89373580555035,1.4675642762493866,7,2.789997100830078,2.2299957275390625,1.3999996185302734,-7.270000457763672,0.220001220703125,1,0.004094941490793591,1.4745740794620632,74.05999755859375,-2.0454466638923567,74.69999694824219,-1.542355786016319,74.72000122070312,0.004094941490793591
5629,2020-07-15,74.37999725341797,74.37999725341797,73.62000274658203,74.05999755859375,523257.0,0.015287948191768042,3.7499701976491906,-0.6666719649044728,37.954912529725874,47.805909459455314,2.17328834861425,2.022088429213156,0.6481803871986074,-5.537691199266646,12.65703248405193,1.1199951171875,0.45006561800876455,-1.8690032958984375,-4.925235247218865,1.1872286554219897,-3.397119271558651,-0.3408873202382239,3.460339791657219,50.30297986068244,4.128144596462526,1.5281159756602105,7,1.6700019836425781,1.1100006103515625,0.31000328063964844,-7.799997329711914,-0.9399948120117188,2,-0.006722237408754772,1.55999755859375,73.26000213623047,1.4745740794620632,74.05999755859375,-2.0454466638923567,74.69999694824219,-0.006722237408754772
5630,2020-07-16,74.66000366210938,74.87999725341797,73.86000061035156,73.95999908447266,546885.0,0.0037645391103928727,-1.2666553638791167,2.187516391292945,41.83124529583746,45.208151596053035,1.3589554233336543,1.6984217836885591,0.44281986329517053,-5.893046461203539,12.166524557604664,1.0199966430664062,0.4845125386224396,-1.5059970855712947,-4.643200706422874,1.6312065352802847,-3.0745988959970845,0.06260472485449498,2.668299800528601,65.54064329218787,19.029696428995067,1.568601810425792,7,1.3899955749511719,0.8299942016601562,0.36499786376953125,-8.08000373840332,-1.7600021362304688,3,-0.019555406405748044,3.7499701976491906,74.37999725341797,1.55999755859375,73.26000213623047,1.4745740794620632,74.05999755859375,-0.019555406405748044
5631,2020-07-17,76.36000061035156,76.58000183105469,75.13999938964844,75.63999938964844,751003.0,0.022769848176486862,1.482754991976007,1.0285664461422763,50.55643628486141,44.30087213458709,-0.6333952685290143,0.03652651987185607,-1.1103020762861604,-7.6251021312897365,11.494996419373635,1.9199981689453125,0.28735093224695163,0.1709999084472713,-2.9647371091437975,3.30673692603834,-1.396868600348256,1.7388684172427986,0.5074726280929269,94.30048741150101,44.57597109100149,1.5678685087955324,7,-0.8400001525878906,-0.8700027465820312,-0.8199996948242188,-9.579999923706055,-3.0800018310546875,4,-0.04793090142554579,-1.2666553638791167,74.66000366210938,3.7499701976491906,74.37999725341797,1.55999755859375,73.26000213623047,-0.04793090142554579
5632,2020-07-20,77.0,77.5199966430664,75.81999969482422,76.12000274658203,517200.0,0.008381343432855903,-1.2972879625954317,1.2222163353537066,52.66361103788801,44.02753027524702,-1.6507910996514141,-0.5480896324326352,-1.6181069030464812,-8.275880893605006,11.345804640464655,1.6999969482421875,-0.19420190657973535,0.7579994201660156,-2.3957973407373316,3.911796181069363,-0.8188989602856651,2.3348978006176964,-4.279998779296875,89.16672627136829,36.57495248956149,1.576898380451677,7,-1.4799995422363281,-1.5100021362304688,-1.614999771118164,-9.670000076293945,-3.5,0,-0.04597403786399146,1.482754991976007,76.36000061035156,-1.2666553638791167,74.66000366210938,3.7499701976491906,74.37999725341797,-0.04597403786399146
5633,2020-07-21,78.13999938964844,78.91999816894531,77.26000213623047,77.5999984741211,712080.0,0.014805186878551035,-1.7213192668238413,0.6136393192478087,52.22734885072761,44.6175360524322,-3.0942350145491844,-1.7311666182587118,-2.649269574874481,-9.41439186611801,11.186082992380179,1.9199981689453125,-0.5547792875547941,1.8689987182617216,-1.345901620145682,5.083899056669125,0.26154854905801983,3.4764488874654234,-5.323998260498044,85.28302918893708,35.175131437357905,1.6074501692037022,7,-2.3199996948242188,-2.0900001525878906,-3.2150001525878906,-10.60999870300293,-4.879997253417969,1,-0.06552345516476032,-1.2972879625954317,77.0,1.482754991976007,76.36000061035156,-1.2666553638791167,74.66000366210938,-0.06552345516476032
5634,2020-07-22,78.54000091552734,78.68000030517578,77.5999984741211,77.87999725341797,588399.0,0.0051190367161930705,1.297870268164405,1.2222269317170347,48.16665649414062,44.89373984451564,-3.372296444621057,-2.0221983310894984,-2.9348318992613827,-9.788848542789466,11.085162869137905,1.0800018310546875,-0.8318900500150335,2.134000015258792,-1.2280833306958812,5.496083361213465,0.4529583422814625,3.8150416882361213,-5.479839904785152,92.49016923392398,46.35757694023003,1.6810416729773339,7,-2.720001220703125,-2.490001678466797,-3.5400009155273438,-10.440000534057617,-5.680000305175781,2,-0.06442573847224631,-1.7213192668238413,78.13999938964844,-1.2972879625954317,77.0,1.482754991976007,76.36000061035156,-0.06442573847224631
5635,2020-07-23,79.0,79.95999908447266,78.66000366210938,79.30000305175781,517846.0,0.005856876484727769,-1.6530634488127676,-0.4545475562953715,55.319135984503134,45.989807153922584,-3.5328478673262396,-2.4635912151563275,-3.264950032066025,-10.198333948082876,11.46250296181553,1.4199981689453125,-1.0421332944095383,2.5019992828369197,-1.0426973594521627,6.046695925126002,0.7296509616923714,4.274347603981468,-5.705445502929678,80.08300528517634,34.72229309995468,1.7723483211445439,7,-2.6599998474121094,-2.6599998474121094,-4.0,-10.899999618530273,-8.099998474121094,3,-0.07037971593156644,1.297870268164405,78.54000091552734,-1.7213192668238413,78.13999938964844,-1.2972879625954317,77.0,-0.07037971593156644
5636,2020-07-24,76.41999816894531,77.9000015258789,76.23999786376953,77.58000183105469,685815.0,-0.03265825102600872,-1.1842092054409477,3.8666395402065,42.96405390372573,46.743929155649404,-0.7634956056839712,0.1177202616024573,-0.5843034287266562,-7.602107428091813,11.141311613190624,2.7600021362304688,-1.0117966410721664,-0.07500228881835369,-3.619864644374559,3.4698600667378514,-1.8474334665964562,1.6974288889597489,-2.7255169966308443,14.492718902841306,-26.506570492937797,1.772431177778105,7,-0.07999801635742188,-0.07999801635742188,-1.4199981689453125,-8.279996871948242,-5.3600006103515625,4,-0.046061197689177935,-1.6530634488127676,79.0,1.297870268164405,78.54000091552734,-1.7213192668238413,78.13999938964844,-0.046061197689177935
5637,2020-07-27,76.9800033569336,77.23999786376953,76.19999694824219,76.19999694824219,545203.0,0.007327992690476792,-1.6666471042773163,-0.6724171950224935,46.255519686578715,47.54876889644317,-0.9674798684573602,-0.4030950020242017,-1.0150938584123992,-8.14087011754006,11.418559851460133,1.0400009155273438,-0.878333714664933,0.4470027923584041,-3.101739205313848,3.995744790030656,-1.3273682064777148,2.221373791194523,-2.9095911098896323,20.744839508878297,-17.592464931892554,1.774370998836124,7,-0.19000244140625,-0.6400032043457031,-1.9800033569335938,-8.180002212524414,-6.3000030517578125,0,-0.048064489689366274,-1.1842092054409477,76.41999816894531,-1.6530634488127676,79.0,1.297870268164405,78.54000091552734,-0.048064489689366274
5638,2020-07-28,76.86000061035156,77.73999786376953,76.36000061035156,77.27999877929688,521867.0,-0.0015588820648085866,1.059703022159466,-0.5384547668652249,56.04982182250127,49.55931437341822,-0.316386027588905,-0.25190273450780865,-0.8084502598966736,-8.004577806645557,11.79126702540568,1.3799972534179688,-0.7272303589838174,0.29900016784668537,-3.2508380112488453,3.848838346942216,-1.47591892170108,2.0739192573944507,-2.4362131530618854,17.553278913055387,-23.868135980432903,1.774919089547769,7,0.049999237060546875,-0.5200004577636719,-2.095001220703125,-7.290000915527344,-4.0800018310546875,1,-0.043715854588466385,-1.6666471042773163,76.9800033569336,-1.1842092054409477,76.41999816894531,-1.6530634488127676,79.0,-0.043715854588466385
5639,2020-07-29,78.58000183105469,78.72000122070312,76.5999984741211,76.5999984741211,640195.0,0.02237836595165832,-1.1414132851423573,-4.714314259763851,65.84564078729287,52.22758053913548,-1.5399003483099278,-1.9937924754064795,-2.407142499896338,-9.689180800670158,11.653416231617172,2.1200027465820312,-0.32087665095417606,1.968001174926755,-1.67047070348886,5.60647305334237,0.1487652357189546,3.7872371141345553,-3.82404167613403,63.29796623994838,16.44881925949332,1.819235939207806,7,-1.0300025939941406,-2.240001678466797,-3.710002899169922,-8.660001754760742,-7.060005187988281,2,-0.06770169980731366,1.059703022159466,76.86000061035156,-1.6666471042773163,76.9800033569336,-1.1842092054409477,76.41999816894531,-0.06770169980731366
5640,2020-07-30,74.04000091552734,78.5,73.16000366210938,75.73999786376953,1390971.0,-0.0577755257029422,-2.0867107085211285,-0.8585828616346143,48.0239645155587,51.94619478699074,3.2440509519655762,2.2737145742931517,2.1349241859586385,-5.122577622662519,10.804617726903922,5.4199981689453125,0.012066427616488795,-2.3249996185302706,-5.9573204169113865,1.3073211798508453,-4.141160017720821,-0.5088392193397198,5.9199981689453125,15.827295680333716,-34.55547039311412,1.8161603991905557,7,2.520000457763672,2.299999237060547,0.8299980163574219,-4.120000839233398,-3.3799972534179688,3,-0.01593733509703832,-1.1414132851423573,78.58000183105469,1.059703022159466,76.86000061035156,-1.6666471042773163,76.9800033569336,-0.01593733509703832
5641,2020-07-31,74.62000274658203,75.62000274658203,73.76000213623047,74.37999725341797,921111.0,0.007833628091339584,-1.5135215943418596,-0.14117995530064356,51.68270718680409,51.837205470203635,2.6722944597850784,1.5212554678313381,1.6056795387471254,-5.62890377344533,10.106289835249083,1.8600006103515625,0.3139511174308609,-1.5859977722167997,-5.232207001182218,2.0602114567486183,-3.4091023866995016,0.23710684226590217,5.2039964294433645,26.258987869806244,-28.243929676522935,1.8231046144827057,7,1.9399986267089844,1.7199974060058594,0.24999618530273438,-4.170001983642578,-3.4800033569335938,4,-0.04985260096192534,-2.0867107085211285,74.04000091552734,-1.1414132851423573,78.58000183105469,1.059703022159466,76.86000061035156,-0.04985260096192534
5642,2020-08-03,76.26000213623047,76.94000244140625,74.4800033569336,74.5199966430664,623630.0,0.021978012989601003,-1.7033074827080277,7.249856952126645,58.581230304564535,52.54319229840774,1.0239687713672083,-0.29451159717987707,0.00817149028890185,-7.1648244766394384,9.15190310990377,2.4599990844726562,0.599485943890059,0.15600166320800213,-3.3551980913066615,3.6672014177226657,-1.5995982140493368,1.911601540465341,3.4307171295166086,55.755392721883744,-4.239349346093967,1.755599877257334,8,0.2999992370605469,0.07999801635742188,-0.7750015258789062,-5.80000114440918,-5.599998474121094,0,-0.06818783676857831,-1.5135215943418596,74.62000274658203,-2.0867107085211285,74.04000091552734,-1.1414132851423573,78.58000183105469,-0.06818783676857831
5643,2020-08-04,75.23999786376953,77.0999984741211,75.0999984741211,76.63999938964844,537506.0,-0.01337535069352358,-1.3809519484471007,-0.8045960379890031,52.47410705898156,53.02179791672339,1.776125906577235,0.5355777179391055,1.0023071843814364,-6.022623432284831,8.492062228112404,2.0,0.6255690222428001,-0.7260025024414034,-4.139020718020049,2.6870157131372423,-2.432511610230719,0.9805066053479123,4.320107089904795,37.40998408255118,-22.82710523802448,1.7065091077893204,8,1.3200035095214844,1.1000022888183594,0.535003662109375,-4.779996871948242,-3.339996337890625,1,-0.06060602987855124,-1.7033074827080277,76.26000213623047,-1.5135215943418596,74.62000274658203,-2.0867107085211285,74.04000091552734,-0.06060602987855124
5644,2020-08-05,72.63999938964844,75.04000091552734,72.05999755859375,74.83999633789062,916521.0,-0.03455606788863397,1.2923048933647898,1.5714246788845838,44.87308877976238,51.86112600508554,3.8567777602640945,3.067603772803693,3.603719627062347,-3.236386781975426,9.316533338734276,3.1800003051757812,0.49971285844175384,-3.1830009460449276,-6.903992306439292,0.5379904143494372,-5.043496626242117,-1.322505265847738,6.792103538194596,9.006236198383137,-48.471408212615835,1.8604956801971855,8,2.75,3.3699989318847656,3.1350021362304688,-1.989999771118164,-0.4799957275390625,2,0.001927304389107487,-1.3809519484471007,75.23999786376953,-1.7033074827080277,76.26000213623047,-1.5135215943418596,74.62000274658203,0.001927304389107487
5645,2020-08-06,72.69999694824219,74.0,72.05999755859375,72.30000305175781,709459.0,0.0008259575866997881,-3.4090719933416564,-0.1818156597007886,39.86710668724828,51.51702075881026,3.13927309398845,3.002450405615818,3.601956280714589,-3.1018390211873736,9.835618983729825,1.94000244140625,0.2755369780961132,-3.022003173828125,-6.971685681839688,0.9276793341834377,-4.996844427833906,-1.0471619198223436,6.4372217648308805,12.69839828157002,-38.464030319353014,1.974841254005782,8,2.69000244140625,3.3100013732910156,3.120004653930664,-1.1699981689453125,-0.45999908447265625,3,-0.01623109153657687,1.2923048933647898,72.63999938964844,-1.3809519484471007,75.23999786376953,-1.7033074827080277,76.26000213623047,-0.01623109153657687
5646,2020-08-07,72.72000122070312,72.94000244140625,72.26000213623047,72.77999877929688,592214.0,0.0002751619436129893,2.578902987471892,-0.14999618524452582,37.72937375158472,50.56967121047761,2.837637781597394,2.979251950506068,3.5623140788099192,-2.915945673305856,10.293072652659232,0.6800003051757812,0.05438339756310029,-2.902999114990237,-7.054636695623003,1.2486384656425287,-4.978817905306613,-0.8271803246738614,6.134128646190774,13.095308377346152,-31.88590280397208,2.0758187903163807,8,2.6699981689453125,3.289997100830078,3.510000228881836,-0.5400009155273438,-0.6200027465820312,4,-0.028327798735064857,-3.4090719933416564,72.69999694824219,1.2923048933647898,72.63999938964844,-1.3809519484471007,75.23999786376953,-0.028327798735064857
5647,2020-08-10,72.45999908447266,72.9800033569336,72.0999984741211,72.9000015258789,374389.0,-0.0035753868518424436,1.93331977010325,7.333672431332655,32.85026179940154,47.99194231902207,2.6698095115112466,3.2814835840113687,3.79989704265067,-2.4944948576876698,10.470187336510287,0.8800048828125,-0.34859989058189456,-3.0830013275146513,-7.419020574717123,1.2530179196878208,-5.251010951115887,-0.9149917039134152,6.122365490089237,7.936536770193293,-30.627077550844255,2.1680096236012334,8,2.9300003051757812,3.549999237060547,3.8600006103515625,0.220001220703125,0.09999847412109375,0,-0.01821694329978374,2.578902987471892,72.72000122070312,-3.4090719933416564,72.69999694824219,1.2923048933647898,72.63999938964844,-0.01821694329978374
5648,2020-08-11,73.55999755859375,74.5,73.0,73.19999694824219,548679.0,0.015180768534633016,-2.9473969522356294,-0.8181786655569427,35.57358534768743,44.628380603510365,1.1761643238626078,2.3242793856582296,2.6369290688203932,-3.4016971335598214,9.930409193454363,2.0400009155273438,-0.37071408542013273,-1.998002624511713,-6.30273119127861,2.3067259422551842,-4.150366907895162,0.15436165887173559,4.761472335329415,50.33551376745734,17.82517815375303,2.152364283383447,8,1.720001220703125,2.450000762939453,2.8600006103515625,-0.6199989318847656,-1.339996337890625,1,-0.03942351811763456,1.93331977010325,72.45999908447266,2.578902987471892,72.72000122070312,-3.4090719933416564,72.69999694824219,-0.03942351811763456
5649,2020-08-12,73.87999725341797,73.87999725341797,72.86000061035156,73.36000061035156,339537.0,0.004350186316541382,2.9230893378523115,1.4444326707074133,35.04673667698327,43.1864663992242,0.1333837765239565,2.071085972917629,2.25573510786667,-3.515502216658149,9.616535384338817,1.0199966430664062,-0.4971538026794633,-1.6530029296875028,-5.992206618190181,2.6862007588151755,-3.822604773938849,0.5165989145638434,4.191013747092015,74.59007679415664,46.1105114574015,2.16960184425134,8,0.7000007629394531,2.1300010681152344,2.5400009155273438,-0.5200004577636719,-1.1999969482421875,2,-0.02680015973399974,-2.9473969522356294,73.55999755859375,1.93331977010325,72.45999908447266,2.578902987471892,72.72000122070312,-0.02680015973399974
5650,2020-08-13,73.19999694824219,74.0,72.66000366210938,73.69999694824219,351371.0,-0.009204119253595655,1.4363434595644333,-0.9615446689261558,39.421820846771645,41.82414569477615,0.7618114402715008,2.7785559915885614,2.8769834620235883,-2.59699845141445,9.622782281225128,1.339996337890625,-0.8041353846782613,-2.260002899169919,-6.708786796323736,2.1887809979838977,-4.484394847746827,-0.03561095059301067,4.630573514591148,45.83324061505596,14.940656408777247,2.224391948576909,8,1.3800010681152344,2.8100013732910156,3.2050018310546875,0.4500007629394531,-0.7399978637695312,3,-0.014207559146049764,2.9230893378523115,73.87999725341797,-2.9473969522356294,73.55999755859375,1.93331977010325,72.45999908447266,-0.014207559146049764
5651,2020-08-14,72.69999694824219,73.66000366210938,72.36000061035156,73.19999694824219,344713.0,-0.006830601377668555,-1.2034086794599907,1.0,35.88389439033584,39.30221948208407,1.0737314185127786,3.151898152365618,3.2693009795074772,-1.855468401421632,10.12215660833466,1.3000030517578125,-1.4519795412925305,-2.577002716064456,-7.168718473056288,2.0147130409273757,-4.872860594560365,-0.28114483756854725,4.899750598421562,24.999920527190827,-6.8798401992039935,2.295857878495915,8,1.8800010681152344,3.3100013732910156,3.520000457763672,1.5600013732910156,-3.05999755859375,4,-0.006327360437169527,1.4363434595644333,73.19999694824219,2.9230893378523115,73.87999725341797,-2.9473969522356294,73.55999755859375,-0.006327360437169527
5652,2020-08-17,73.45999908447266,73.45999908447266,72.4800033569336,72.68000030517578,365423.0,0.010453950043100235,1.5128134903556478,-1.55999755859375,39.24050877403922,37.83181967264603,-0.13993569995956534,2.2272839939882374,2.446268229199589,-2.3693044426174197,10.185372553985767,0.9799957275390625,-1.493553258685381,-1.64000053405762,-6.224975657516595,2.9449745894013546,-3.9324880957871073,0.6524870276718673,3.9181584626682877,51.40181251648877,16.97827263130283,2.2924875617294904,8,0.09000015258789062,2.549999237060547,2.714998245239258,0.7999992370605469,-2.3600006103515625,0,-0.018513485261382634,-1.2034086794599907,72.69999694824219,1.4363434595644333,73.19999694824219,2.9230893378523115,73.87999725341797,-0.018513485261382634
5653,2020-08-18,73.0199966430664,73.73999786376953,72.69999694824219,73.37999725341797,362901.0,-0.005989687542743982,-1.0800018310546875,-0.4615399663523612,30.853992319118603,36.27414228813006,-0.053592993372262754,2.3863930556999264,2.8219855744745246,-1.6771278385226651,9.565808345095773,1.0400009155273438,-1.6740787183833845,-1.82400283813476,-6.263741511247787,2.615735834978267,-4.043872174691273,0.3958664984217535,4.145434504532645,40.24367550870402,9.081254833020743,2.219869336556514,8,0.26000213623046875,2.990001678466797,2.990001678466797,1.2400016784667969,-1.2999954223632812,1,-0.006299631684745344,1.5128134903556478,73.45999908447266,-1.2034086794599907,72.69999694824219,1.4363434595644333,73.19999694824219,-0.006299631684745344
5654,2020-08-19,73.4800033569336,73.80000305175781,72.72000122070312,73.12000274658203,435542.0,0.0062997361683783115,1.160003662109375,-1.0,47.31802390247253,37.102021978710525,-0.42679668530126946,1.610435129075654,2.2972003739808002,-1.9043147748464406,8.89987197002121,1.0800018310546875,-2.143882047104313,-1.1109962463378906,-5.228953267051722,3.0069607743759406,-3.1699747566948133,0.9479822640190321,3.4812104471052407,68.29287581760157,33.73697489508316,2.0589785103569156,8,-0.18000411987304688,2.5299949645996094,2.2899951934814453,0.7799949645996094,-2.1800003051757812,2,-0.01714755142443214,-1.0800018310546875,73.0199966430664,1.5128134903556478,73.45999908447266,-1.2034086794599907,72.69999694824219,-0.01714755142443214
5655,2020-08-20,73.44000244140625,73.62000274658203,72.83999633789062,72.9800033569336,347254.0,-0.0005443782485016202,-1.1080880457755555,1.2777730682829653,44.04041260312189,37.803248517770214,-0.30260965775430293,1.2780646519794914,2.318334628128966,-1.6328757840832395,7.659740705291318,0.7800064086914062,-2.437649423067853,-0.8729972839355469,-4.453302738173278,2.707308170302184,-2.6631500110544124,0.9171554431833187,3.3251627128147874,75.0,37.76724527774381,1.790152727118864,8,-0.14000320434570312,2.569995880126953,2.329996109008789,0.8199958801269531,-1.9200057983398438,3,-0.010348612622076536,1.160003662109375,73.4800033569336,-1.0800018310546875,73.0199966430664,1.5128134903556478,73.45999908447266,-0.010348612622076536
5656,2020-08-21,72.9000015258789,73.87999725341797,72.63999938964844,73.68000030517578,402553.0,-0.007352953398363282,1.1017043397299953,-1.6956528950292737,30.909127164402705,37.587566891659236,0.2968236149653336,1.6241036888736602,2.8740695344257574,-0.8753203852394478,7.649932742047991,1.2399978637695312,-2.3818277774773122,-1.2369983673095675,-4.726105977355701,2.252109242736566,-2.981552172332627,0.5075554377134921,3.676956924517043,30.0,-4.6877744149337275,1.7445538050230651,8,0.529998779296875,3.109996795654297,2.869997024536133,1.7599983215332031,-0.5999984741210938,4,-0.006035698658388267,-1.1080880457755555,73.44000244140625,1.160003662109375,73.4800033569336,-1.0800018310546875,73.0199966430664,-0.006035698658388267
5657,2020-08-24,73.27999877929688,74.33999633789062,73.26000213623047,73.55999755859375,422561.0,0.005212582242307251,-5.75013113347003,0.35897335576509254,37.990218306968636,37.8560816649127,0.050708094180308194,1.0041837395936852,2.5345336275372574,-1.0592115976426584,7.570731567203882,1.4399948120117188,-2.212518618340809,-0.6720008850097656,-3.909711971057618,2.565710201038087,-2.290856428033692,0.9468546580141606,3.1162812354269818,37.64709050273312,3.1671866274184595,1.6188555430239253,8,0.06999969482421875,2.729999542236328,2.2250003814697266,1.7700004577636719,-0.8799972534179688,0,-0.0496724815813836,1.1017043397299953,72.9000015258789,-1.1080880457755555,73.44000244140625,1.160003662109375,73.4800033569336,-0.0496724815813836
5658,2020-08-25,73.5,74.22000122070312,73.36000061035156,73.41999816894531,344042.0,0.003002200114190945,-7.60013733119707,-0.28572207084468665,57.439433578230144,40.34415909838457,-0.19969930411394898,0.5476303808029002,2.272631669858299,-1.0769624820617594,7.256671667603691,0.94000244140625,-1.9896172181151712,-0.28399963378906534,-3.2211133657469304,2.6531140981687997,-1.7525564997679908,1.18455723218986,2.7228287164786593,50.5883620109325,12.353894431941313,1.4685568659789308,8,-0.15000152587890625,2.509998321533203,2.0049991607666016,1.5499992370605469,-1.4800033569335938,1,-0.032653081984747034,-5.75013113347003,73.27999877929688,1.1017043397299953,72.9000015258789,-1.1080880457755555,73.44000244140625,-0.032653081984747034
5659,2020-08-26,73.26000213623047,74.0,73.16000366210938,73.4000015258789,397834.0,-0.003265277058088878,-3.9412081500762945,-1.7499523173755485,54.69801879437935,42.041514425896544,-0.0635828945871566,0.3885530607753225,2.4490229409688595,-0.6244762467388938,6.52232085722807,0.839996337890625,-1.6503795056411548,-0.2579975128173828,-2.1405681275431476,1.624573101908382,-1.1992828201802723,0.6832877945455067,2.796313333932801,36.47081526958738,-4.787504883772108,0.9412853073628847,8,0.089996337890625,2.7499961853027344,2.674997329711914,1.9399948120117188,-2.0200042724609375,2,-0.021021032905017334,-7.60013733119707,73.5,-5.75013113347003,73.27999877929688,1.1017043397299953,72.9000015258789,-0.021021032905017334
5660,2020-08-27,72.86000061035156,73.91999816894531,72.76000213623047,73.36000061035156,623836.0,-0.005460026129061268,-2.3142888283378746,3.571444141689373,51.10409411334324,43.732647728452925,0.31639008031712024,0.733211371365428,2.7962220021096584,-0.02333213103770504,6.520994927967067,1.1599960327148438,-1.4340002785208696,-0.5989990234375,-2.4866430545539657,1.2886450076789657,-1.54282103899574,0.34482299212073997,3.0364621433489276,12.941271508199371,-30.562571783482262,0.9438220155582361,8,0.5499992370605469,3.1499977111816406,3.0749988555908203,2.4899978637695312,-2.2399978637695312,3,-0.02141089137421881,-3.9412081500762945,73.26000213623047,-7.60013733119707,73.5,-5.75013113347003,73.27999877929688,-0.02141089137421881
5661,2020-08-28,70.9000015258789,72.0199966430664,70.72000122070312,72.0,539057.0,-0.026900893055910702,1.280710208069816,2.1999969482421875,40.29853295629234,43.850205970925494,2.2285660596143373,2.529939121241611,4.693094456632892,2.10450356041315,6.947609859319235,2.1399993896484375,-1.2792611485901944,-2.372998046874997,-4.497235251305739,-0.24876084244425556,-3.435116649090375,-1.3108794446596193,4.843002620017316,4.97239082785365,-41.25293289434378,1.0621186022153728,8,1.6299972534179688,3.8199996948242188,5.439998626708984,4.739997863769531,1.1399993896484375,4,0.0087446418031627,-2.3142888283378746,72.86000061035156,-3.9412081500762945,73.26000213623047,-7.60013733119707,73.5,0.0087446418031627
5662,2020-08-31,71.05999755859375,71.62000274658203,71.04000091552734,71.27999877929688,620729.0,0.0022566435722353173,-3.461646810258818,0.20000138716456628,32.39438133185473,44.02136030567395,1.891208793602516,2.0663395556204307,4.469239881128615,2.0942211330271903,7.77141414220911,0.720001220703125,-1.1904118351291402,-1.9530017852783175,-3.7915947140008655,-0.11440885655576949,-2.8722982496395986,-1.0337053209170364,4.38162641179089,9.714181082589286,-34.50447060469235,0.9192964643612745,8,1.470001220703125,3.660003662109375,5.280002593994141,4.5800018310546875,2.220001220703125,0,0.017450120120558577,1.280710208069816,70.9000015258789,-2.3142888283378746,72.86000061035156,-3.9412081500762945,73.26000213623047,0.017450120120558577
5663,2020-09-01,70.68000030517578,72.12000274658203,70.55999755859375,71.55999755859375,665128.0,-0.005347555115022828,-1.7857167185509635,3.99996532112637,27.65366402550518,41.836431430455356,2.1281707537175265,2.1999918485258547,4.727421090886196,2.63441920375179,8.427989437597748,1.5600051879882812,-1.0070073666793604,-2.104999160766596,-3.9114610716543154,-0.2985372498788763,-3.0082301162104557,-1.201768205322736,4.4783263002279625,3.4884494597327937,-35.364598582461554,0.9032309554438628,9,1.7699966430664062,3.9599990844726562,5.885000228881836,4.959999084472656,2.3600006103515625,1,0.024335048291973083,-3.461646810258818,71.05999755859375,1.280710208069816,70.9000015258789,-2.3142888283378746,72.86000061035156,0.024335048291973083
5664,2020-09-02,72.77999877929688,72.80000305175781,71.19999694824219,71.26000213623047,582199.0,0.02971135349538634,1.0512830544864114,-1.7272743035988314,47.5524587452583,42.226658779581626,-0.09115114747325492,0.11701918515518628,2.582946419558553,0.6921728269496867,8.050440564841397,2.1200027465820312,-0.8823214455352968,-0.012000656127924003,-1.8171813300920974,1.7931800178362494,-0.9145909931100107,0.8905896808541627,2.0104615023620624,66.07145289985058,26.94051439826292,0.9025903369820844,9,-0.3300018310546875,1.8600006103515625,3.845001220703125,2.8600006103515625,0.5,2,-0.010442458765836937,-1.7857167185509635,70.68000030517578,-3.461646810258818,71.05999755859375,1.280710208069816,70.9000015258789,-0.010442458765836937
5665,2020-09-03,71.5199966430664,73.81999969482422,71.4800033569336,72.69999694824219,560724.0,-0.017312478117118224,-2.7143185850353317,-0.7763177047518183,43.68308456126507,43.645987379233,0.969846341306706,1.3534795796656596,3.7403597288668777,2.0911087438244067,7.413751781479383,2.339996337890625,-0.6182210525701066,-1.2130027770996037,-3.105849345350663,0.6798437911514554,-2.1594260612251333,-0.26657949297407413,2.9320266207473225,29.447805380357835,-10.996772714560159,0.9464232841255313,9,0.9300003051757812,3.0100021362304688,5.4250030517578125,4.260002136230469,1.4800033569335938,3,-0.003914971930077948,1.0512830544864114,72.77999877929688,-1.7857167185509635,70.68000030517578,-3.461646810258818,71.05999755859375,-0.003914971930077948
5666,2020-09-04,70.66000366210938,71.87999725341797,70.01999664306639,71.37999725341797,703291.0,-0.012024510924531828,1.1627994659404095,0.610163902628261,35.16950762091264,43.332575080782334,1.6524538130560273,2.162080741323365,4.50757732613576,3.1126312855360254,7.042159376754542,1.8600006103515767,-0.7231251875459179,-1.9699958801269588,-4.077805248548415,0.1378134882944977,-3.02390056433768,-0.9160911959162377,3.4806575452867605,16.842276448881403,-21.298553359136566,1.0539046842107278,9,1.4599952697753906,2.899993896484375,5.789997100830078,5.1199951171875,1.7999954223632812,4,-0.0005661040681320673,-2.7143185850353317,71.5199966430664,1.0512830544864114,72.77999877929688,-1.7857167185509635,70.68000030517578,-0.0005661040681320673
5667,2020-09-07,71.13999938964844,71.33999633789062,70.62000274658203,70.9800033569336,346917.0,0.0067930328709628895,1.5714519271379719,-0.22221869006368483,40.08439022309569,41.40423693021184,0.9353365361206869,1.6634072485245213,3.94685290811762,2.766342441856679,6.584925017058637,0.7199935913085938,-0.7889642294491068,-1.4240001678466854,-3.634390317927611,0.7863899822342404,-2.529195242887141,-0.3188050928062296,2.6800003051757812,29.47373281881835,-8.054060327928298,1.105195075040462,9,0.8699989318847656,2.4199981689453125,5.310001373291016,4.6399993896484375,0.8400039672851562,0,0.012651132043864921,1.1627994659404095,70.66000366210938,-2.7143185850353317,71.5199966430664,1.0512830544864114,72.77999877929688,0.012651132043864921
5668,2020-09-08,70.66000366210938,71.31999969482422,70.18000030517578,71.13999938964844,421147.0,-0.006747198926865705,1.7142960944595822,-3.0000476848981927,35.15786058412391,39.233108240183455,1.0841201909660896,2.018492242066941,4.336298809451961,3.372224558175688,6.978147043086596,1.1399993896484375,-0.69989303489713,-1.7589962005615263,-4.072360442273535,0.5543680411504823,-2.9156783214175306,-0.602314079705522,2.7799957275390597,16.842276448881403,-16.100200282651738,1.1566821208560036,9,1.3099937438964844,2.899993896484375,5.789997100830078,5.1199951171875,2.0199966430664062,1,0.03707889868950631,1.5714519271379719,71.13999938964844,1.1627994659404095,70.66000366210938,-2.7143185850353317,71.5199966430664,0.03707889868950631
5669,2020-09-09,71.9000015258789,71.95999908447266,70.58000183105469,70.62000274658203,415092.0,0.017548794218849917,-1.0294068148414097,-2.666687859617891,42.803716593688115,38.31084407133288,-0.41245556587080046,0.6561959042037131,2.977673458234676,2.226045061380745,7.163934352500571,1.3799972534179688,-0.7029990574320379,-0.41999855041504475,-2.6375924949850855,1.797595394154996,-1.5287955227000651,0.6887984218699756,1.1979975891113241,49.47377297349409,20.94863582855025,1.1087969722850215,9,0.01999664306640625,0.6299972534179688,4.549999237060547,3.8799972534179688,-1.4599990844726562,2,0.01585534583386794,1.7142960944595822,70.66000366210938,1.5714519271379719,71.13999938964844,1.1627994659404095,70.66000366210938,0.01585534583386794
5670,2020-09-10,72.16000366210938,72.58000183105469,71.12000274658203,71.33999633789062,429467.0,0.003616163153166152,-1.3174689676052074,0.640631332999547,46.44913810335146,38.99424464322834,-0.874117175554673,0.3312695643991219,2.553841205396566,2.0766959908487337,7.113914698485879,1.4599990844726562,-0.9047300727813905,-0.10799674987792685,-2.2871471804416217,2.071153680685768,-1.1975719651597814,0.9815784654039277,0.6301952056884659,83.5938547735774,52.97273932933035,1.0895752152818494,9,-0.2400054931640625,0.09999465942382812,3.5399951934814453,3.6199951171875,-0.7400054931640625,3,0.015520995847393415,-1.0294068148414097,71.9000015258789,1.7142960944595822,70.66000366210938,1.5714519271379719,71.13999938964844,0.015520995847393415
5671,2020-09-11,72.23999786376953,72.69999694824219,71.9000015258789,72.0999984741211,404065.0,0.001108567039917796,-1.962982847777558,0.17072943803498325,44.861641455167764,40.3794957680409,-0.8314829236905723,0.22666778729885095,2.345609361372027,2.0869087676630897,6.888495382217755,0.7999954223632812,-1.0859616386662765,-0.005002593994134941,-2.174644428266035,2.164639240277765,-1.0898235111300778,1.079818323141808,-2.220001220703139,81.7460437600855,49.86503598147605,1.0848209171359486,9,-0.31999969482421875,0.020000457763671875,3.460000991821289,3.5400009155273438,-1.2599945068359375,4,0.010520517147075248,-1.3174689676052074,72.16000366210938,-1.0294068148414097,71.9000015258789,1.7142960944595822,70.66000366210938,0.010520517147075248
5672,2020-09-14,72.0999984741211,72.87999725341797,71.68000030517578,72.4000015258789,332225.0,-0.0019379761044906463,-1.1052589310810992,-2.1428882833787464,43.02786029048018,42.08773979748257,-0.5905476726494499,0.2735819226221281,2.336981360579017,2.290711441693986,6.703870425644315,1.1999969482421875,-1.2301507235451226,-0.07700195312500568,-2.1702098087332615,2.01620590248325,-1.1236058809291336,0.9696019746791222,-2.0264018249511793,71.11112366979944,39.878163103095645,1.046603927804129,9,-0.18000030517578125,0.15999984741210938,3.6000003814697266,3.6800003051757812,-5.040000915527344,0,0.004993073758257749,-1.962982847777558,72.23999786376953,-1.3174689676052074,72.16000366210938,-1.0294068148414097,71.9000015258789,0.004993073758257749
5673,2020-09-15,72.55999755859375,73.0199966430664,72.19999694824219,72.37999725341797,410524.0,0.006380015176252307,-2.0370307577106206,-0.5999949137887188,46.58866221245617,41.98065129383789,-0.8446482266842139,-0.23467818519262096,1.7403072151044228,1.9013509277743452,6.639930029281826,0.9199981689453125,-1.1126550879560142,0.4059970855712862,-1.6581163383344801,2.4701105094770526,-0.6260596263815899,1.4380537975241623,-2.374144885253912,81.14753842064944,48.487842126764974,1.0320567119528832,9,-0.6399993896484375,-0.2999992370605469,3.1400012969970703,3.220001220703125,-5.55999755859375,1,-0.007993305142985907,-1.1052589310810992,72.0999984741211,-1.962982847777558,72.23999786376953,-1.3174689676052074,72.16000366210938,-0.007993305142985907
5674,2020-09-16,72.22000122070312,72.55999755859375,71.73999786376953,72.5,602309.0,-0.004685726975336091,3.100061036087587,-1.5555461365659307,46.862737764879235,42.33394609423946,-0.6620644052307654,0.006410642263574573,2.0174545639064974,2.267614657996802,6.725087783806583,0.8199996948242188,-0.9457893083807676,0.12900085449219034,-1.8394007015902218,2.0974024105746025,-0.8551999235490086,1.1132016325333893,-1.8640999091797,57.894842512729085,21.801495055055568,0.984200778041204,9,-0.7000045776367188,-0.040004730224609375,3.424997329711914,3.55999755859375,-4.980003356933594,2,0.006369413967010518,-2.0370307577106206,72.55999755859375,-1.1052589310810992,72.0999984741211,-1.962982847777558,72.23999786376953,0.006369413967010518
5675,2020-09-17,72.68000030517578,72.94000244140625,71.4800033569336,71.5,461429.0,0.006369413967010518,-1.3934536949601957,-4.214305177111717,60.229917514526605,45.11843608241879,-1.0507056330853572,-0.5411924766144836,1.5238014489937655,1.8473628864767022,6.70939809873553,1.4599990844726562,-0.6802090231671514,0.62700004577637,-1.2593836527217235,2.5133837442744635,-0.3161918034726767,1.5701918950254168,-2.1642532737597833,77.9222194699034,36.32698928696925,0.943191849249045,9,-1.0800018310546875,-0.5000038146972656,2.6149978637695312,3.0999984741210938,-4.040000915527344,3,-0.03082000349977998,3.100061036087587,72.22000122070312,-2.0370307577106206,72.55999755859375,-1.1052589310810992,72.0999984741211,-0.03082000349977998
5676,2020-09-18,72.45999908447266,72.72000122070312,72.12000274658203,72.55999755859375,1051049.0,-0.0030269843117688433,1.8570961472089518,-0.0847444476772379,57.99090217882627,47.10804852194441,-0.6129857814095487,-0.37507561812498125,1.7075432288042407,2.1030421435017246,6.865937067935462,0.5999984741210938,-0.7432992466616355,0.4289989471435547,-1.4257907680520248,2.283788662339134,-0.49839591045423504,1.3563938047413444,-1.793997076357627,63.63636363636363,17.26448692723492,0.9273948575977922,9,-0.8600006103515625,-0.2800025939941406,2.8349990844726562,3.3199996948242188,-3.7600021362304688,4,-0.0143527591590904,-1.3934536949601957,72.68000030517578,3.100061036087587,72.22000122070312,-2.0370307577106206,72.55999755859375,-0.0143527591590904
5677,2020-09-21,69.63999938964844,72.16000366210938,69.55999755859375,72.12000274658203,497628.0,-0.038918020017316146,1.031250651924481,24.80041199359121,45.35712801676836,48.2413004589049,2.203594264990798,2.2748763869261097,4.478399498604446,4.940767822763291,7.861834823347502,2.9000015258789062,-0.7387281439144289,-2.209000778198245,-4.252505013369188,-0.16549654302730232,-3.2307528957837235,-1.1872486606127666,3.3799972534179688,2.3121922607930605,-47.44001041169508,1.021752117585472,9,1.6499977111816406,2.30999755859375,5.654998779296875,6.1399993896484375,-0.6599960327148295,0,0.01924187218594864,1.8570961472089518,72.45999908447266,-1.3934536949601957,72.68000030517578,3.100061036087587,72.22000122070312,0.01924187218594864
5678,2020-09-22,71.0999984741211,71.31999969482422,70.55999755859375,70.63999938964844,484492.0,0.02096494970230678,-1.4516089337353104,-0.18548325073294386,42.04543402038989,48.15704683964954,0.9080647394473118,0.6596782397964347,3.0109992643678964,3.5410149030209936,8.911552130956398,1.6800003051757812,-0.5291096941202511,-0.6290016174316406,-2.5419917338525693,1.283988498989288,-1.585496675642105,0.3274934407788237,1.8507981872558616,45.56209144425584,-2.0380197427492277,0.9564950582104645,9,0.18999862670898438,0.8499984741210938,3.6800003051757812,4.680000305175781,-3.0199966430664062,1,-0.056821392436426255,1.031250651924481,69.63999938964844,1.8570961472089518,72.45999908447266,-1.3934536949601957,72.68000030517578,-0.056821392436426255
5679,2020-09-23,71.72000122070312,72.41999816894531,71.54000091552734,71.77999877929688,552362.0,0.008720151334570048,-3.1904813805631242,-0.13042973479508402,51.008090100912845,48.66359706160081,0.2903804123553755,-0.08602351719883927,2.3545409442119194,2.954498930353992,9.613317281685422,1.3199996948242188,-0.38541571888652015,0.0680011749267635,-1.704318548463874,1.840320898317401,-0.8181586867685553,0.9541610366220823,1.1629794586181674,63.90534147134241,13.43038480249136,0.8861598616953208,9,-0.4300041198730469,0.2299957275390625,2.924997329711914,4.05999755859375,-5.5200042724609375,2,-0.06581150502463495,-1.4516089337353104,71.0999984741211,1.031250651924481,69.63999938964844,1.8570961472089518,72.45999908447266,-0.06581150502463495
5680,2020-09-24,71.30000305175781,71.44000244140625,70.58000183105469,70.77999877929688,423359.0,-0.005856081452827344,1.149993324305251,-8.66709053916582,53.37553116147309,49.60958480674584,0.6431976059170097,0.2225199129133273,2.723424664700161,3.388317729463097,10.26547837334737,1.1399993896484375,-0.14435295648357283,-0.27399711608886435,-1.9575562288809891,1.4095619967032604,-1.1157766724849267,0.567782440307198,1.5165179651489353,55.06340116082552,0.3203337975559606,0.8417795563960591,9,-0.010005950927734375,0.649993896484375,3.3549957275390625,4.4799957275390625,-5.720001220703125,3,-0.056942566819261686,-3.1904813805631242,71.72000122070312,-1.4516089337353104,71.0999984741211,1.031250651924481,69.63999938964844,-0.056942566819261686
5681,2020-09-25,71.5199966430664,71.5199966430664,70.37999725341797,71.37999725341797,335190.0,0.0030854639816619844,15.285776566757493,0.26922738343261243,52.06072747523544,50.613236716163094,0.3468011256875769,0.054131720626017454,2.3990147330006266,3.2087924543047563,9.764945754041445,1.1399993896484375,-0.06039706466432904,-0.08500328063965412,-1.73887822810525,1.5688716668259417,-0.911940754372452,0.7419341930931438,1.2313939046740785,68.53142189475706,10.154410978212937,0.8269374737327995,9,-0.22999954223632812,0.43000030517578125,3.1350021362304688,4.260002136230469,-6.239997863769517,4,-0.04026841986292473,1.149993324305251,71.30000305175781,-3.1904813805631242,71.72000122070312,-1.4516089337353104,71.0999984741211,-0.04026841986292473
5682,2020-09-28,72.30000305175781,72.87999725341797,72.13999938964844,72.66000366210938,384193.0,0.010906130387340118,-1.176438909458095,-2.571444141689373,58.613452112671546,51.9493244828537,-0.44907624671384383,-0.6621628445413563,1.5008706379639705,2.461746546804193,8.877310046866826,1.3600006103515625,-0.024975367178114993,0.633002853393549,-1.0278027350691872,2.293808441856285,-0.1973999408378262,1.4634056476249242,-2.7400054931640625,76.80023193359375,12.625343914341812,0.8304027942313704,9,-1.0500030517578125,-0.350006103515625,2.4199962615966797,3.4799957275390625,-6.220001220703125,0,-0.04979261343790631,15.285776566757493,71.5199966430664,1.149993324305251,71.30000305175781,-3.1904813805631242,71.72000122070312,-0.04979261343790631
5683,2020-09-29,72.4000015258789,72.5999984741211,71.77999877929688,72.0,302733.0,0.0013831047012475839,1.050010967317394,-1.1111134658585173,52.98329724995494,52.629386647862106,-0.6416312682772514,-0.6605636208294356,1.2447095149529446,2.376144740708156,8.418575327313723,0.8199996948242188,0.02617932575341797,0.6470012664794922,-0.9763162696467731,2.2703188026057575,-0.16465750158363335,1.4586600345426177,-2.773603973388674,80.8001708984375,14.155735245219176,0.8116587680631301,9,-1.1500015258789062,-0.5100021362304688,2.279996871948242,3.3799972534179688,-1.720001220703125,1,-0.04723754277439951,-1.176438909458095,72.30000305175781,15.285776566757493,71.5199966430664,1.149993324305251,71.30000305175781,-0.04723754277439951
5684,2020-09-30,72.0199966430664,72.9000015258789,71.9800033569336,72.16000366210938,455064.0,-0.005248686116072432,-7.363863360499393,-0.3500162124015335,49.17642856052942,51.401221208529094,-0.3274113923655051,-0.35881203220249347,1.448021105776121,2.7678440389403534,8.37932672416944,0.9199981689453125,0.10229987607988278,0.3049964904785156,-1.2512939780372818,1.861286958994313,-0.473148743779376,1.0831417247364072,-2.3285270965576217,65.07923052237044,0.5548734924908558,0.7781452342578962,9,-0.7899971008300781,-0.23999786376953125,2.660001754760742,3.7600021362304688,-1.0,2,-0.05470695634072953,1.050010967317394,72.4000015258789,-1.176438909458095,72.30000305175781,15.285776566757493,71.5199966430664,-0.05470695634072953
5685,2020-10-01,71.23999786376953,72.91999816894531,71.22000122070312,72.69999694824219,637708.0,-0.01083030846505828,-1.2666741265570403,10.428042068552122,44.56521558851676,49.909478254050256,0.2535001739569225,0.4207041131772655,2.023790492014129,3.558952384405771,9.184496537909864,1.6999969482421875,0.0790301404271645,-0.4610023498535156,-2.029667283127992,1.1076625834209608,-1.2453348164907538,0.3233301167837226,-1.4201870380859418,33.85827954211634,-27.31085450576053,0.7843324666372375,10,0.0,0.5,3.440000534057617,4.770000457763672,-1.459999084472642,3,-0.07074678644944954,-7.363863360499393,72.0199966430664,1.050010967317394,72.4000015258789,-1.176438909458095,72.30000305175781,-0.07074678644944954
5686,2020-10-02,70.62000274658203,71.05999755859375,70.13999938964844,70.69999694824219,540143.0,-0.008702907576907837,1.3000085831179606,0.054790583440022994,42.35538818514852,49.575951606092495,0.6537976208499856,1.0936192353026968,2.5113149465086906,4.1856066229702265,9.38454602887015,1.0999984741210938,0.05524654438832499,-1.0789974212646456,-2.6533425747559534,0.4953477322266622,-1.8661699980102924,-0.2918248445189988,-0.6141806803027379,17.266315385037597,-40.883593632174524,0.7871725767456518,10,0.9099960327148438,1.0699958801269531,4.089996337890625,5.389995574951172,2.5999984741210938,4,-0.071367894640464,-1.2666741265570403,71.23999786376953,-7.363863360499393,72.0199966430664,1.050010967317394,72.4000015258789,-0.071367894640464
5687,2020-10-05,72.04000091552734,72.04000091552734,71.23999786376953,71.36000061035156,441513.0,0.020107591528153,1.3529490962537445,-8.500619933237958,47.55640486015753,50.18828169940001,-0.4357860664914597,-0.26930326086265666,0.9545619564946719,2.790492076259312,9.340625502887152,1.4199981689453125,-0.12913982394502455,0.2960006713867216,-1.2624379634817444,1.8544393062551876,-0.4832186460475185,1.0752199888209617,-1.9000015258789062,68.34540863933256,12.563209834034637,0.7792193174342344,10,-0.5100021362304688,-0.3500022888183594,1.5849990844726562,3.299999237060547,1.2600021362304688,0,-0.09383678581788324,1.3000085831179606,70.62000274658203,-1.2666741265570403,71.23999786376953,-7.363863360499393,72.0199966430664,-0.09383678581788324
5688,2020-10-06,73.27999877929688,73.30000305175781,71.69999694824219,72.18000030517578,528286.0,0.017212629761395037,1.8070109688602156,1.6176440889048458,54.59271306451932,50.58657313980073,-1.4908049818682514,-1.3733668277477022,-0.40673279391556605,1.5611256532493343,8.747460074415278,1.600006103515625,-0.2545682032036467,1.404998779296875,-0.20924677288653015,3.01924433148028,0.5978760032051724,2.2121215553885776,-3.1399993896484375,99.36695413676881,42.04051005664773,0.8071227760917008,10,-1.55999755859375,-1.5900001525878906,0.345001220703125,2.0600013732910156,-0.09999847412109375,1,-0.0982532351007126,1.3529490962537445,72.04000091552734,1.3000085831179606,70.62000274658203,-1.2666741265570403,71.23999786376953,-0.0982532351007126
5689,2020-10-07,73.04000091552734,73.80000305175781,72.86000061035156,73.31999969482422,475875.0,-0.0032750800732455065,-1.9375104308227833,-0.2545446979102366,51.59010981752794,50.388192990473485,-1.1665492952160292,-1.0999806207387621,-0.3487707556161723,1.8168541982479667,8.637404154318915,0.94000244140625,-0.014065956282408365,1.1080009460449247,-0.5883802465000798,2.8043821385899292,0.25981034977242246,1.956191542317427,-2.647201232910163,79.23493508767542,23.50108167209313,0.8481905962725026,10,-1.0699996948242188,-1.3500022888183594,0.5049972534179688,2.2199974060058594,-0.9800033569335938,2,-0.032311070382939455,1.8070109688602156,73.27999877929688,1.3529490962537445,72.04000091552734,1.3000085831179606,70.62000274658203,-0.032311070382939455
5690,2020-10-08,73.27999877929688,74.58000183105469,72.9800033569336,73.73999786376953,469478.0,0.003285841467158379,-2.018893727282542,1.6428610354223434,53.615522536675286,50.56094799730014,-1.2249666736840936,-1.319416230484265,-0.6254086417884821,1.5599726040396433,9.116294445578912,1.5999984741210938,0.1839440471225373,1.291999053955081,-0.5069195755367417,3.0909176834469037,0.3925397392091696,2.1914583687009923,-2.546478759765634,70.72066808715375,15.326046172545801,0.8994593147459129,10,-0.9199981689453125,-1.2099990844726562,0.2649993896484375,1.9799995422363281,-1.3600006103515625,3,-0.03084064101907391,-1.9375104308227833,73.04000091552734,1.8070109688602156,73.27999877929688,1.3529490962537445,72.04000091552734,-0.03084064101907391
5691,2020-10-09,73.0,73.31999969482422,72.69999694824219,73.0999984741211,271216.0,-0.0038209441042728054,1.296302575622713,0.21738841988290514,69.09093904105313,51.725113211564754,-0.7967369965710986,-1.0324973104580124,-0.40475698632968715,1.842045286936866,9.639499867697857,0.6200027465820312,0.22357159029805018,0.9740001678466825,-0.8786380903970183,2.8266384260903834,0.04768103872483209,1.900319296968533,-1.8049021630859414,52.69461214625578,-9.02567352561148,0.9263191291218486,10,-0.6399993896484375,-0.9300003051757812,0.48999786376953125,2.259998321533203,-0.44000244140625,4,-0.044109605763056337,-2.018893727282542,73.27999877929688,-1.9375104308227833,73.04000091552734,1.8070109688602156,73.27999877929688,-0.044109605763056337
5692,2020-10-12,72.45999908447266,73.41999816894531,72.45999908447266,73.19999694824219,515438.0,-0.007397272815443112,-1.5945996102811544,7.4000915541313805,58.62945685997718,52.35246427934501,-0.25887766862038575,-0.4892260737207721,0.01552816748414898,2.3669500347425867,9.982635662433745,0.9599990844726562,0.2612359036946259,0.41599922180175497,-1.446634735547903,2.278633179151413,-0.515317756873074,1.347316200476584,-0.858712768261725,26.38891832323147,-35.83133638755115,0.9313169786748275,10,-0.09999847412109375,-0.3899993896484375,0.37999916076660156,2.529998779296875,-0.8199996948242188,0,0.01048857501839695,1.296302575622713,73.0,-2.018893727282542,73.27999877929688,-1.9375104308227833,73.04000091552734,0.01048857501839695
5693,2020-10-13,71.9800033569336,73.0,71.69999694824219,72.33999633789062,383294.0,-0.006624285586582679,-1.8260757793128612,0.48647840565814027,51.6796041380194,52.63059489906611,0.17352392496431435,-0.057877364386200725,0.40064507860529375,2.800483678309533,10.401420031865673,1.3000030517578125,0.29355576010976847,-0.03499679565429403,-1.8817975712456558,1.8118039799370678,-0.9583971834499749,0.8884035921413869,2.5999984741210938,9.722428262620268,-50.12484834302156,0.9234003877956799,10,0.37999725341796875,0.089996337890625,0.8049945831298828,3.0099945068359375,-0.7600021362304688,1,0.01833842224594817,-1.5945996102811544,72.45999908447266,1.296302575622713,73.0,-2.018893727282542,73.27999877929688,0.01833842224594817
5694,2020-10-14,72.68000030517578,73.18000030517578,71.91999816894531,71.9800033569336,423185.0,0.009724880739044206,-2.073148492742836,-1.9444738794108296,58.60349411859836,54.19040362463074,-0.4727172191035294,-0.7606439739359985,-0.30423431035313797,2.0863641965559623,10.469410277475202,1.2600021362304688,0.20761200548207626,0.6420001983642578,-1.2268760220628963,2.510876418791412,-0.2924379118493192,1.5764383085778348,1.842401428222658,34.02783664646293,-25.33299638168255,0.9344381102135749,10,-0.31999969482421875,-0.6100006103515625,0.08499717712402344,2.30999755859375,-1.44000244140625,2,0.0068794716276905366,-1.8260757793128612,71.9800033569336,-1.5945996102811544,72.45999908447266,1.296302575622713,73.0,0.0068794716276905366
5695,2020-10-15,70.44000244140625,72.41999816894531,69.98000335693361,72.31999969482422,635107.0,-0.03082000349977998,1.3461553979950638,-2.6857220708446867,44.621535136679576,54.44219773035641,1.834818159136205,1.3733466661729636,1.9028172799054772,4.326853478430635,11.243272924479925,2.6999969482421733,0.12483790184647603,-1.4859977722167912,-3.4584859053024104,0.486490360868828,-2.472241838759601,-0.4997537056739816,4.025951196289071,13.372086576015363,-42.97690009820727,0.986244066542806,10,1.8400001525878906,1.6299972534179688,1.7849960327148438,4.549995422363281,0.839996337890625,3,0.022998226306636615,-2.073148492742836,72.68000030517578,-1.8260757793128612,71.9800033569336,-1.5945996102811544,72.45999908447266,0.022998226306636615
5696,2020-10-16,71.41999816894531,71.66000366210938,70.13999938964844,70.68000030517578,470785.0,0.01391248855157623,1.4917922068176275,-0.39361646003692957,45.70309065739613,54.23627393004959,1.095432028794562,0.3282724716758878,0.8999387378843835,3.3137736140790253,12.058956070524161,1.5200042724609375,0.12887550199408793,-0.4540019989013615,-2.4220452695511057,1.5140412717483827,-1.4380236342262407,0.5300196364235177,2.866517457519535,41.860377433813554,-11.410018784231724,0.9840216353248725,10,0.8600044250488281,0.6500015258789062,0.6700000762939453,3.5699996948242188,-0.4199981689453125,4,0.00700084028029857,1.3461553979950638,70.44000244140625,-2.073148492742836,72.68000030517578,-1.8260757793128612,71.9800033569336,0.00700084028029857
5697,2020-10-19,70.9800033569336,72.05999755859375,70.83999633789062,71.76000213623047,377228.0,-0.0061606668061080505,-1.3018612618578072,-1.0540554473003207,43.2892154105534,52.9803297462756,1.5301671874221938,0.9210257858850639,1.3198480915456656,3.718109275413326,11.168859848898885,1.220001220703125,0.2375062865550035,-0.9609970092773494,-2.6849070866902167,0.7629130681355178,-1.8229520479837902,-0.09904197057090869,3.1342517787499986,31.250029802350504,-17.77224796111974,0.8619550387064371,10,1.2999992370605469,1.089996337890625,1.109994888305664,4.0099945068359375,-0.7000045776367045,0,0.02225970874803873,1.4917922068176275,71.41999816894531,1.3461553979950638,70.44000244140625,-2.073148492742836,72.68000030517578,0.02225970874803873
5698,2020-10-20,67.05999755859375,70.73999786376953,66.58000183105469,70.5999984741211,1492261.0,-0.05522690353545778,1.1780085680903545,4.5384698149379865,32.43622932103119,50.852120802220405,5.000986625420197,4.767266408542781,5.138341839012355,7.5531131476927555,10.892444989549535,4.400001525878906,0.3331260700295644,-4.67900276184082,-7.447897169432778,-1.9101083542488624,-6.063449965636792,-3.2945555580448485,6.888887505939849,7.272664219865329,-38.077786041892466,1.3844472037959756,10,3.5200042724609375,3.5200042724609375,5.030000686645508,7.930000305175781,2.8800048828125,1,0.06829707721138689,-1.3018612618578072,70.9800033569336,1.4917922068176275,71.41999816894531,1.3461553979950638,70.44000244140625,0.06829707721138689
5699,2020-10-21,67.0,67.91999816894531,66.77999877929689,67.41999816894531,670858.0,-0.0008946847715186612,-1.651159489718122,0.11864351986551579,34.179078219113265,48.692515878046855,4.5975950757772495,4.696304570226928,5.083721086360214,7.526577529814531,11.499489532303953,1.1399993896484233,0.2553588116658432,-4.503000259399414,-7.990150495004627,-1.0158500237942008,-6.246575377202021,-2.7594251415968074,6.506752070524868,7.191753978000157,-37.97603209179675,1.7435751178026078,10,3.0,3.5800018310546875,5.089998245239258,7.989997863769531,3.2399978637695312,2,0.06298509284631537,1.1780085680903545,67.05999755859375,-1.3018612618578072,70.9800033569336,1.4917922068176275,71.41999816894531,0.06298509284631537
5700,2020-10-22,67.23999786376953,68.05999755859375,65.44000244140625,66.63999938964844,748396.0,0.0035820576682019656,1.3392835855463707,-1.4285740236148956,37.019924362194224,45.12906980261809,3.8115467218557058,4.360089866330128,4.751452322392126,7.206311746829982,11.745406201068606,2.6199951171875,-0.031164864324153996,-4.060002136230466,-8.035422116413898,-0.08458215604703412,-6.047712126322182,-2.07229214613875,5.851149192387126,27.19028323283731,-20.61842539049504,1.987709990091717,10,2.19000244140625,2.7700042724609375,4.60999870300293,7.75,3.5800018310546875,3,0.05948840165200675,-1.651159489718122,67.0,1.1780085680903545,67.05999755859375,-1.3018612618578072,70.9800033569336,0.05948840165200675
5701,2020-10-23,68.63999938964844,69.19999694824219,67.01999664306639,67.04000091552734,807171.0,0.020820963271226622,-1.6585255792964884,2.6666709052299633,36.923048030644395,42.71724659935889,1.931116711057669,2.880972318993301,3.2896645708334233,5.712611126294547,11.618241491784678,2.1800003051757955,-0.25264370881082243,-2.516000747680664,-6.66281473344759,1.6308132380862617,-4.589407740564127,-0.4425937547972012,3.839056097328182,48.338358134646235,2.998214114797534,2.0734069928834638,10,0.6700019836425781,1.3700027465820312,3.249998092651367,6.349998474121094,1.8600006103515625,4,0.03846152991147278,1.3392835855463707,67.23999786376953,-1.651159489718122,67.0,1.1780085680903545,67.05999755859375,0.03846152991147278
5702,2020-10-26,68.69999694824219,68.98000335693361,68.09999847412111,68.66000366210939,624837.0,0.0008740903136255085,1.933319770103111,0.0249958276708778,30.62601176813824,40.37795855826097,1.4322943821591565,2.674569358132487,3.142803176401884,5.577153344570661,12.515823671812306,0.8800048828125,-0.5493847171116784,-2.276002883911133,-6.525003296489643,1.9729975286673778,-4.400503090200388,-0.15150267762187752,3.2159342950888004,61.50938344362377,22.053026297459375,2.124500206289255,10,0.6100044250488281,1.3100051879882812,3.190000534057617,6.290000915527344,2.0600051879882812,0,0.033478939649598694,-1.6585255792964884,68.63999938964844,1.3392835855463707,67.23999786376953,-1.651159489718122,67.0,0.033478939649598694
5703,2020-10-27,68.98000335693361,69.31999969482422,68.26000213623047,68.86000061035156,564525.0,0.00407578487816207,1.6500090599578474,3.000572300650029,32.88363164774549,37.52019606149954,0.7621320465747203,2.24005707558986,2.791580450670608,5.225103529716009,13.161713259074281,1.05999755859375,-1.0119400836772314,-1.824996566772441,-6.107836822970242,2.45784368942536,-3.9664166948713415,0.31642356132645943,2.4178535822433957,91.23720158329749,54.465698479673286,2.1414201280988983,10,-0.05000305175782671,1.0299987792968608,2.639993667602525,5.779994964599595,0.43999481201170454,1,0.018845975052168562,1.933319770103111,68.69999694824219,-1.6585255792964884,68.63999938964844,1.3392835855463707,67.23999786376953,0.018845975052168562
5704,2020-10-28,68.08000183105469,69.01999664306639,67.63999938964844,68.66000366210939,1002276.0,-0.013047281561033075,1.1230926334569944,-4.833237968083976,29.233220801696547,35.81038335761254,1.051589566764605,2.982672735448702,3.593609576816334,6.044861394500543,14.148384427841759,1.3799972534179545,-1.3694156532063175,-2.527998352050787,-6.9361521070461265,1.8801554029445526,-4.732075229548457,-0.32392147455311715,2.841226748300656,68.0412695478794,34.09499089756108,2.204076877497668,10,0.6699981689453125,1.9300003051757812,3.5399951934814453,6.679996490478516,0.5999984741210938,2,0.02732080729033015,1.6500090599578474,68.98000335693361,1.933319770103111,68.69999694824219,-1.6585255792964884,68.63999938964844,0.02732080729033015
5705,2020-10-29,66.19999694824219,70.5,66.05999755859375,68.0,1130805.0,-0.027614642071806417,-3.269229358471188,3.103443739969933,25.920660753343583,33.61233559049559,2.533303682676518,4.707067255334465,5.35306580661377,7.856507263753244,14.923057295778532,4.44000244140625,-1.704730395860821,-4.156003189086917,-8.969627138391232,0.657620760217398,-6.562815163739074,-1.7491912144347594,-0.7599945068359375,3.1531376726922815,-27.24753578293411,2.406811974652157,10,2.5500030517578125,3.8100051879882812,5.420000076293945,8.560001373291016,2.1200027465820312,3,0.061027206975341475,1.1230926334569944,68.08000183105469,1.6500090599578474,68.98000335693361,1.933319770103111,68.69999694824219,0.061027206975341475
5706,2020-10-30,65.58000183105469,67.12000274658203,65.27999877929689,65.59999847412111,824298.0,-0.009365485585629774,-4.935470374700282,0.01110922731319401,25.77463933622073,31.666271582236405,2.5007591995522205,5.196547938756197,5.860230928180016,8.424282062686927,15.228605105064027,1.840003967285142,-2.2225175518992586,-4.523998260498047,-9.786227440481284,0.7382309194851899,-7.155112850489658,-1.8928836705064356,4.9199981689453125,5.747183555589078,-24.121577055514756,2.6311145899916175,10,2.4299964904785156,4.349998474121094,6.039995193481445,9.179996490478516,2.8600006103515625,4,0.07990237446575055,-3.269229358471188,66.19999694824219,1.1230926334569944,68.08000183105469,1.6500090599578474,68.98000335693361,0.07990237446575055
5707,2020-11-02,65.27999877929689,65.77999877929689,64.45999908447266,65.72000122070311,705349.0,-0.004574611823443653,3.714305177111528,22.003815337640326,26.10554143409803,30.96286181702161,2.1313181216234653,5.2324100897206876,6.029341291081096,8.679689696338855,16.369823144572827,1.319999694824233,-2.469781351891811,-4.486001205444325,-10.082438488569721,1.1104360776810722,-7.284219847007023,-1.6877825638816262,5.220001220703111,13.576151829980972,-18.06268270322458,2.7982186415626997,11,2.200000762939439,4.240001678466783,6.339998245239244,9.479999542236314,3.0400009155273295,0,0.0799632554888865,-4.935470374700282,65.58000183105469,-3.269229358471188,66.19999694824219,1.1230926334569944,68.08000183105469,0.0799632554888865
5708,2020-11-03,66.08000183105469,66.58000183105469,65.13999938964844,65.55999755859375,634716.0,0.012254948938686505,-1.117649698751248,-1.1818213344431336,26.628905133468464,30.12395369639441,1.3160839583304522,4.074232321396579,5.097950550133561,7.796817911445871,18.198941728930016,1.44000244140625,-2.8198864004487376,-3.325998306274414,-8.896917550309212,2.2449209377603836,-6.111457928291813,-0.5405386842570152,4.178398132324219,26.821233460700412,-4.328881510058963,2.785459622017398,11,1.3999977111816406,3.4399986267089844,5.519996643066406,8.679996490478516,2.2599945068359233,1,0.07082324720784716,3.714305177111528,65.27999877929689,-4.935470374700282,65.58000183105469,-3.269229358471188,66.19999694824219,0.07082324720784716
5709,2020-11-04,70.68000030517578,71.0,66.36000061035156,66.36000061035156,1464581.0,0.06961256577870278,-1.1481480173286167,8.307623463129787,50.72814871020205,31.647089735061947,-3.025135707995929,-0.7500945789366114,0.4250448736562191,3.13091660686149,19.121349228302492,4.9199981689453125,-3.0259630790645247,1.3920001983642578,-3.950097860590745,6.7340982573192605,-1.2790488311132435,4.063049227841759,-6.220001220703125,95.10703899040026,59.15902408450721,2.6710490294775013,11,-2.950000762939453,-1.1599998474121094,0.8899993896484375,4.079998016357422,-2.3600006103515625,2,-0.017826855274337028,-1.117649698751248,66.08000183105469,3.714305177111528,65.27999877929689,-4.935470374700282,65.58000183105469,-0.017826855274337028
5710,2020-11-05,71.0199966430664,72.04000091552734,70.63999938964844,71.16000366210938,558270.0,0.004810361296301968,-2.111109227313186,-0.032409034475328974,48.73736923707519,32.959792091332034,-3.0983790560319164,-1.3366147846054446,0.027484149615730757,2.7346283058098635,19.495670968109778,1.4000015258789062,-2.7111233620350674,1.844996643066409,-3.230515953442378,6.920509239575196,-0.6927596551879844,4.382752941320803,-6.429197540283198,86.54348250574218,49.22240121289698,2.5377562982543904,11,-2.7699966430664062,-1.4999961853027344,0.4850025177001953,3.740001678466797,-3.399993896484375,3,-0.03294841521397163,-1.1481480173286167,70.68000030517578,-1.117649698751248,66.08000183105469,3.714305177111528,65.27999877929689,-0.03294841521397163
5711,2020-11-06,69.77999877929689,70.66000366210938,69.68000030517578,70.55999755859375,424357.0,-0.017459841205027415,-1.0000155702608018,5.571140537300318,46.394218535294456,34.711815065460506,-1.877059266418513,-0.3691465105739127,1.2575081866178408,3.9172583654314366,20.200434420850115,1.339996337890625,-2.4435497960621575,0.7659988403320455,-3.993057052044989,5.52505473270908,-1.6135291058564718,3.1455267865205627,-4.89123160400392,70.18467558976835,30.76980903870907,2.3795279461885137,11,-1.5299987792968892,-0.25999832153321734,1.709999084472642,4.979999542236314,-2.0,4,-0.020922887790388423,-2.111109227313186,71.0199966430664,-1.1481480173286167,70.68000030517578,-1.117649698751248,66.08000183105469,-0.020922887790388423
5712,2020-11-09,73.22000122070312,74.66000366210938,70.4800033569336,71.0,1342923.0,0.049297828913503094,-1.564421686239451,-2.8461598654094966,69.05941295221625,38.73134632151281,-5.150055683413967,-3.9519085431992664,-2.15785853081735,0.4386704564109891,21.37420707363961,4.880004882812486,-2.138770241310212,4.168001174926758,-0.7173705061537277,9.053372856007243,1.725315334386508,6.610687015467008,-8.045184695800785,84.87393072320538,39.68337756244115,2.4426858405402454,11,-3.6599998474121094,-3.6599998474121094,-1.6100025177001953,1.5399971008300781,-5.739997863769517,0,-0.06528269188208258,-1.0000155702608018,69.77999877929689,-2.111109227313186,71.0199966430664,-1.1481480173286167,70.68000030517578,-0.06528269188208258
5713,2020-11-10,73.30000305175781,74.33999633789062,72.4800033569336,72.9800033569336,789502.0,0.0010926226402747652,-1.8181718348120106,0.14414392741769194,69.46847948787835,43.20193061997745,-5.0878657560006815,-4.1402200913477,-2.1995367529002863,0.2942899342330634,22.750565753438785,1.8599929809570312,-1.9113448697378175,4.182003021240234,-0.901567509812736,9.265573552293205,1.6402177557137492,6.72378828676672,-7.556075298623057,83.61445650235592,32.22861436983878,2.541785265526486,11,-3.740001678466797,-3.740001678466797,-1.6900043487548828,0.839996337890625,-4.3800048828125,1,-0.0679400156834532,-1.564421686239451,73.22000122070312,-1.0000155702608018,69.77999877929689,-2.111109227313186,71.0199966430664,-0.0679400156834532
5714,2020-11-11,73.18000030517578,75.08000183105469,73.18000030517578,73.80000305175781,604498.0,-0.001637145178524757,-5.1290100289177385,-1.9375104308227833,68.4931435265637,47.93220648366858,-4.658209959264724,-4.195967402655356,-2.1095142750654077,0.37602610968090744,24.40910031680872,1.9000015258789062,-1.5977996656267237,4.037000274658197,-1.1246452128636975,9.198645762180092,1.45617753089725,6.617823018419145,-6.9011079975025496,64.81479650008689,9.940071854766863,2.5808227437609457,11,-3.4099998474121094,-3.4099998474121094,-1.4750003814697266,0.9599990844726562,-4.099998474121094,2,-0.06613834308692745,-1.8181718348120106,73.30000305175781,-1.564421686239451,73.22000122070312,-1.0000155702608018,69.77999877929689,-0.06613834308692745
5715,2020-11-12,72.05999755859375,72.87999725341797,71.68000030517578,72.45999908447266,530115.0,-0.015304765535821052,-1.0689673316101367,0.645160893373531,60.83648645904548,51.827967275093556,-2.92739713052498,-3.107709768972299,-0.9925046057433065,1.4297842807472136,24.77655192199795,1.5,-1.3452010517650876,2.8359977722167997,-2.460430314622343,8.132425859055942,0.18778372879722838,5.484211815636371,-5.077016489049996,44.07401075744325,-11.147199422579561,2.64821404341957,11,-2.289997100830078,-2.289997100830078,-0.2299976348876953,2.0800018310546875,-2.5199966430664062,3,-0.05190116556316071,-5.1290100289177385,73.18000030517578,-1.8181718348120106,73.30000305175781,-1.564421686239451,73.22000122070312,-0.05190116556316071
5716,2020-11-13,71.91999816894531,72.08000183105469,71.12000274658203,71.9000015258789,530543.0,-0.0019428170190347593,4.646987546280713,-0.04999141696389403,60.15131777695254,55.6108313131885,-2.0042624994513005,-3.0865816529645542,-0.8294624233975583,1.5129101432485328,25.08037828801153,0.9599990844726562,-0.9354380945180196,2.6709983825683565,-2.673575120342818,8.015571885479538,-0.0012883688872307175,5.343285134023944,-4.28925543848068,31.304245427752097,-22.166425615693303,2.67228675145559,11,-1.80999755859375,-2.1499977111816406,0.2950019836425781,2.220001220703125,-4.5,4,-0.0597885919332517,-1.0689673316101367,72.05999755859375,-5.1290100289177385,73.18000030517578,-1.8181718348120106,73.30000305175781,-0.0597885919332517
5717,2020-11-16,72.55999755859375,73.87999725341797,72.16000366210938,72.58000183105469,570750.0,0.008898768158267067,-3.1951469137870077,-1.0003815337657382,61.0357344276005,59.43381234586984,-1.6796258838687805,-3.7968069481264592,-1.4539811434485728,0.8233328931788009,25.917692965832302,1.9599990844726562,-0.22708248650339158,3.2319980621337834,-2.2648474822733817,8.728843606540948,0.4835752899302008,5.980420834337366,-4.333314100081907,36.36351376084925,-11.820607848194577,2.748422772203583,11,-1.839996337890625,-2.789997100830078,-0.3449974060058594,1.470001220703125,-4.599998474121094,0,-0.06587650137993606,4.646987546280713,71.91999816894531,-1.0689673316101367,72.05999755859375,-5.1290100289177385,73.18000030517578,-0.06587650137993606
5718,2020-11-17,71.63999938964844,72.80000305175781,71.5199966430664,72.5,461001.0,-0.012679137264336227,-1.3272714662227771,42.9908466819222,60.96057990895471,60.57074914573125,0.12516073395120486,-2.6520664048414346,-0.5133995217443612,1.686622731866251,24.805798306255582,1.2800064086914062,0.5723917406989756,2.0829998016357365,-3.397595956181945,7.563595559453418,-0.6572980772730972,4.82329768054457,-2.865050461333169,13.131231396121724,-31.196855497066746,2.740297878908839,11,0.7400016784667969,-1.8699989318847656,0.5750007629394531,1.6899986267089844,-3.6399993896484375,1,-0.058068063486275356,-3.1951469137870077,72.55999755859375,4.646987546280713,71.91999816894531,-1.0689673316101367,72.05999755859375,-0.058068063486275356
5719,2020-11-18,71.22000122070312,72.04000091552734,71.13999938964844,71.5,692499.0,-0.005862621057001305,-3.0908933277847135,0.32557974485903374,66.98242451647812,62.597977510109345,0.7038285424353461,-2.002368719811898,-0.11724888254678945,2.026776067841439,23.575288425274373,0.9000015258789062,1.442939805303368,1.4520015716552734,-3.9382884090217942,6.842291552332341,-1.2431434186832604,4.147146561993807,-1.940648060168698,3.6231403313817525,-44.01666962799664,2.6951449903385347,11,1.1599998474121094,-1.4500007629394531,0.9949989318847656,2.109996795654297,-2.819999694824233,2,-0.03229434165032308,-1.3272714662227771,71.63999938964844,-3.1951469137870077,72.55999755859375,4.646987546280713,71.91999816894531,-0.03229434165032308
5720,2020-11-19,71.23999786376953,71.4000015258789,70.55999755859375,71.27999877929688,540990.0,0.0002807728548674948,4.99989101114411,0.14286103542234332,69.95767246439668,65.21613905778737,0.8027373285546702,-1.7995966367783893,-0.1697343053780287,1.9035668270258697,21.73767305263742,0.8400039672851562,2.320390467149366,1.2719982147216768,-4.01927184628228,6.563268275725633,-1.3736368157803014,3.917633245223655,-1.49659280959348,20.48193878559331,-31.116241203786746,2.645635030501981,11,1.5400047302246094,-1.4699974060058594,0.9750022888183594,2.0900001525878906,-2.6800003051757812,3,-0.030319990138760966,-3.0908933277847135,71.22000122070312,-1.3272714662227771,71.63999938964844,-3.1951469137870077,72.55999755859375,-0.030319990138760966
5721,2020-11-20,71.27999877929688,71.58000183105469,70.83999633789062,71.04000091552734,615848.0,0.000561495181454541,-1.3124918044512262,-5.999809269502194,71.5517269728729,65.49306283786032,1.1151583542104788,-1.7198522308017345,-0.24500788155768305,1.7783793228094424,20.618016625669878,0.7400054931640625,2.473147853179128,1.1799991607665987,-4.103492244050912,6.4634905655841095,-1.4617465416421567,3.821744863175354,-1.109665982970526,21.686785749576593,-33.28663948858523,2.6417457024087567,11,1.5400009155273438,-1.5099983215332031,0.8950023651123047,1.0200004577636719,-3.0800018310546875,4,-0.02441074485925654,4.99989101114411,71.23999786376953,-3.0908933277847135,71.22000122070312,-1.3272714662227771,71.63999938964844,-0.02441074485925654
5722,2020-11-23,71.0,72.27999877929688,71.0,71.63999938964844,484989.0,-0.003928153536643997,-3.0,-2.666687859617891,68.35821048484259,65.3696996153008,1.1701914017515662,-1.3267302464441286,0.0002506702330435928,1.9627149287406525,19.537287264866542,1.279998779296875,2.645104323013129,0.7850002288818416,-4.470234339985467,6.04023479774915,-1.8426170555518127,3.412617513315496,-0.44000244140625,19.64291796377409,-37.28499955203214,2.6276172844336507,11,1.8199996948242188,-1.2299995422363281,1.1750011444091797,1.0699996948242188,-1.4599990844726562,0,-0.05042256100077025,-1.3124918044512262,71.27999877929688,4.99989101114411,71.23999786376953,-3.0908933277847135,71.22000122070312,-0.05042256100077025
5723,2020-11-24,70.27999877929689,71.4000015258789,70.27999877929689,71.31999969482422,579691.0,-0.010140862263424144,-1.1538495396691801,1.6250029802350587,47.89915090899627,63.081478213348866,1.5832500026595966,-0.5315983406534883,0.6615995039142462,2.586685206018828,18.515944900898944,1.120002746582017,2.9597643304096266,-7.629394360719743e-07,-5.2229781070007135,5.222976581121841,-2.6114894349700677,2.6114879090911955,4.800003051757798,0.0,-49.94637948790498,2.6114886720306365,11,1.7999992370605327,-0.5099983215332173,1.8950023651122905,1.7900009155273295,-0.3399963378906392,1,-0.033010810118392575,-3.0,71.0,-1.3124918044512262,71.27999877929688,4.99989101114411,71.23999786376953,-0.033010810118392575
5724,2020-11-25,69.94000244140625,70.80000305175781,69.69999694824219,70.37999725341797,516117.0,-0.004837739666990415,-1.3913025450504615,0.4230715621905204,44.32775954576234,61.24717522298407,1.5816473583263928,-0.04754852597963577,0.9487441575828939,2.8676164850677424,17.096706322748098,1.100006103515625,2.5506110066050383,-0.43299713134766193,-5.556322872444596,4.6903286097492725,-2.994660001896122,2.128665739200798,5.043999328613282,9.302531892620785,-34.52683586187469,2.5616628705484663,11,1.8499946594238281,-0.17000198364257812,0.6399993896484375,0.6399993896484375,0.18000030517578125,2,-0.027738095134204888,-1.1538495396691801,70.27999877929689,-3.0,71.0,-1.3124918044512262,71.27999877929688,-0.027738095134204888
5725,2020-11-26,70.23999786376953,70.33999633789061,69.91999816894531,70.0,333404.0,0.004289325305852021,-1.099982833927717,-0.545456121794316,52.680649156986824,60.41710093187677,1.113423677941796,-0.030945117246830023,0.5834639225873133,2.522155178977954,15.026824982419344,0.4199981689452983,2.103305667649721,-0.33500175476073935,-5.069374936527964,4.399371427006486,-2.7021883456443447,2.032184836122866,4.532643713378903,20.93025318926208,-18.757121138729953,2.3671865908836094,11,1.5499992370605469,-0.4699974060058594,0.0500030517578125,0.34000396728515625,-0.9399948120117188,3,-0.026195848431819546,-1.3913025450504615,69.94000244140625,-1.1538495396691801,70.27999877929689,-3.0,71.0,-0.026195848431819546
5726,2020-11-27,70.81999969482422,70.81999969482422,69.90000152587889,70.09999847412111,437779.0,0.008257429508748082,1.55554613656597,3.0000317894267776,29.02094217792782,56.85990179302425,0.40339971619840753,-0.20896503698185143,-0.04933669856576728,1.8999179791115495,12.66840374555384,0.9199981689453267,1.6699559352465059,-0.016999816894525566,-4.126168461843662,4.092168828054611,-2.0715841393690937,2.0375845055800426,3.7497360971679683,43.41092836062762,9.049419727225185,2.0545843224745677,11,0.43000030517578125,-1.0499992370605469,-1.0999984741210938,-0.80999755859375,-0.3000030517578125,4,-0.031911919598548666,-1.099982833927717,70.23999786376953,-1.3913025450504615,69.94000244140625,-1.1538495396691801,70.27999877929689,-0.031911919598548666
5727,2020-11-30,70.5,71.27999877929688,70.4800033569336,70.72000122070312,968739.0,-0.004518493309843996,-5.153940958976466,-0.3055567329292647,26.510007834221724,53.03206045138725,0.44752047147839846,0.550373331645801,0.30396811273379853,2.185611706140378,10.002493554267375,0.7999954223632812,1.4454289615903235,-0.5979995727539062,-3.7793898321932033,2.583390686685391,-2.188694702473555,0.9926955569657423,3.874946238242188,47.05887632784766,18.145657434080352,1.5906951297196488,11,0.48999786376953125,-0.7299995422363281,-0.8399982452392578,-0.48999786376953125,-1.4199981689453125,0,-0.03262415676252217,1.55554613656597,70.81999969482422,-1.099982833927717,70.23999786376953,-1.3913025450504615,69.94000244140625,-0.03262415676252217
5728,2020-12-01,70.76000213623047,71.44000244140625,70.37999725341797,70.5199966430664,435789.0,0.00368797356355266,-3.0769095337304497,-1.0909280066583438,30.163919663605725,48.941115467734754,0.05538808719275323,0.6945732810054324,0.033911684581767076,1.905240866778115,7.811211600776464,1.0600051879882812,1.2347474683664217,-0.5719974517822237,-2.719933043639216,1.5759381400747685,-1.6459652477107198,0.5019703441462724,3.4279461304117262,60.919646067366465,35.037986043338435,1.0739677959284937,12,0.2299957275390625,-0.9900016784667969,-1.1000003814697266,-0.75,-1.7600021362304688,1,-0.017241396041146495,-5.153940958976466,70.5,1.55554613656597,70.81999969482422,-1.099982833927717,70.23999786376953,-0.017241396041146495
5729,2020-12-02,69.41999816894531,70.72000122070312,69.31999969482422,70.63999938964844,586115.0,-0.018937308180196455,1.0289805395842548,-5.0832220738762794,29.113902657495288,44.40291882252349,1.2440336527363058,2.0399292966635016,1.328095499425899,3.19899415753099,7.834574428236454,1.44000244140625,0.9003098055561054,-1.849001312255865,-4.146184750142083,0.4481821256303533,-2.9975930311989742,-0.7004095933127559,4.588432044960882,4.716903045635956,-18.084313294626437,1.1485917189431094,12,1.3800010681152344,0.3500022888183594,0.0500030517578125,0.5900039672851562,-0.3600006103515625,2,0.007490698446799504,-3.0769095337304497,70.76000213623047,-5.153940958976466,70.5,1.55554613656597,70.81999969482422,0.007490698446799504
5730,2020-12-03,68.68000030517578,69.63999938964844,68.68000030517578,69.30000305175781,535223.0,-0.010659721741401063,-2.096757521688304,0.5081984641168672,26.58957880613042,39.407124581774326,1.7687055986144884,2.735903162486011,2.026269526472106,3.88349784331686,8.311362550992248,0.9599990844726562,0.5925282403159429,-2.471999359130862,-5.044449797573705,0.1004510793119806,-3.7582245783522836,-1.1857741399094408,5.047124077585494,0.0,-20.828176554697205,1.2862252192214205,12,1.7999992370605469,1.0900001525878906,0.7000007629394531,1.3300018310546875,0.3000030517578267,3,0.020966838017001832,1.0289805395842548,69.41999816894531,-3.0769095337304497,70.76000213623047,-5.153940958976466,70.5,0.020966838017001832
5731,2020-12-04,68.31999969482422,68.91999816894531,68.08000183105469,68.51999664306639,746225.0,-0.0052417095042504025,-1.4706040750381473,0.32257429397647375,18.07226562275585,33.81979737487581,1.8603058273559157,3.1420084855700026,2.3323086086047056,4.158203397742284,8.566101010136409,0.839996337890625,0.19253633074572463,-2.759000015258792,-5.567423004430367,0.049422973912783164,-4.1632115098445865,-1.3547885206729973,5.003354761730222,7.14279226706509,-11.236116405740624,1.40421149458579,12,1.44000244140625,1.4500007629394531,1.0600013732910156,1.69000244140625,0.45999908447267046,4,0.014344311494600914,-2.096757521688304,68.68000030517578,1.0289805395842548,69.41999816894531,-3.0769095337304497,70.76000213623047,0.014344311494600914
5732,2020-12-07,68.44000244140625,68.81999969482422,68.12000274658203,68.77999877929689,441290.0,0.001756480490604062,2.3333333333333335,1.7000076295111402,22.60274867399994,31.00908601543177,1.4963344240894259,2.7885072489541187,2.13348042132678,3.9425185076604237,8.064229899600026,0.6999969482421875,-0.27335297797614544,-2.3999973297119084,-5.25444494732686,0.4544502879030432,-3.827221138519377,-0.9727735209044397,4.359016752598222,10.714301933233727,-7.984364900940278,1.4272238088074756,12,1.3199996948242188,1.3299980163574219,0.5299968719482422,1.4899978637695312,-0.9000015258789062,0,0.030391498063444766,-1.4706040750381473,68.31999969482422,-2.096757521688304,68.68000030517578,1.0289805395842548,69.41999816894531,0.030391498063444766
5733,2020-12-08,68.31999969482422,68.45999908447266,67.83999633789061,68.19999694824219,422949.0,-0.00175340067652352,2.100001907341428,-0.3529530562785958,23.82670535531075,28.731191105381594,1.4629142356479008,2.652274681320705,2.1684143320643727,3.946967376808857,7.586778147492396,0.6200027465820455,-0.7975538437596157,-2.2709999084472656,-5.090523973552877,0.5485241566583454,-3.680761941000071,-0.8612378758944601,4.007117762885272,16.66675496969481,-3.77615414543639,1.4097620325528053,12,1.3199996948242188,1.7900009155273438,0.18000030517578125,1.2000007629394531,0.04000091552734375,1,0.011124153097559875,2.3333333333333335,68.44000244140625,-1.4706040750381473,68.31999969482422,-2.096757521688304,68.68000030517578,0.011124153097559875
5734,2020-12-09,68.33999633789061,69.36000061035156,68.26000213623047,68.91999816894531,497326.0,0.0002926909127007882,-1.9730080831408776,-4.833237968084548,23.826705355310565,25.525197349639786,1.332181928943882,2.37273685037043,2.074077848209427,3.8039731261735312,6.644816102524945,1.0999984741210938,-1.2652605646119923,-2.0090030670166215,-4.721700692172419,0.7036945581391763,-3.365351879594513,-0.6526542544387297,3.4486665854406198,27.777730682829432,7.036560703587188,1.3563488125778962,12,1.3000030517578267,2.380004882812514,0.1600036621093892,1.180004119873061,0.3800048828125,2,0.009657648485173365,2.100001907341428,68.31999969482422,2.3333333333333335,68.44000244140625,-1.4706040750381473,68.31999969482422,0.009657648485173365
5735,2020-12-10,68.31999969482422,68.90000152587889,67.87999725341797,68.5,508593.0,-0.00029260526979724144,1.0816342418510096,0.3103443739969933,23.188397784709835,24.877136861504457,1.1747197480164289,2.211563989781297,2.0431151003751467,3.692262312368271,6.39821231956644,1.0200042724609233,-1.3713116530472291,-1.8419998168945284,-4.5736430804495285,0.8896434466604717,-3.2078214486720356,-0.47617818511702126,2.994823238254142,31.579079455905873,10.504879518607463,1.3658216317775014,12,1.3199996948242188,3.1399993896484375,0.30500030517578125,1.2000007629394531,0.44000244140625,3,0.01083135051339279,-1.9730080831408776,68.33999633789061,2.100001907341428,68.31999969482422,2.3333333333333335,68.44000244140625,0.01083135051339279
5736,2020-12-11,67.62000274658203,68.22000122070311,67.31999969482422,68.0,880798.0,-0.010245857016524806,1.1951264898259608,2.1110922731318613,21.548819818974977,24.32589374869926,1.534422338975773,2.7119413359775706,2.7029553134410946,4.296339508458786,6.485663304063374,1.0,-1.4374777815517348,-2.3269969940185575,-5.151349592787952,0.49735560475083673,-3.7391732934032547,-0.9148206946338604,3.2778409950738023,14.706025349025944,-6.278680521370303,1.4121762993846967,12,1.7599983215332031,3.579998016357422,1.2649974822998047,1.8999977111816406,1.5999984741210795,4,0.0201124009924758,1.0816342418510096,68.31999969482422,-1.9730080831408776,68.33999633789061,2.100001907341428,68.31999969482422,0.0201124009924758
5737,2020-12-14,67.77999877929689,68.09999847412111,67.36000061035156,68.01999664306639,559468.0,0.002366105090448878,2.6999752045621688,0.6315778906578648,26.76575444647075,23.948319835684263,1.059429017583298,2.2930441631890375,2.458055979608602,4.031438610326674,5.935166168249037,0.7399978637695455,-1.6313007006216935,-1.9280010223388473,-4.627564818030095,0.7715627733524002,-3.277782920184478,-0.5782191244932164,2.6169467958025194,22.548964609349692,-1.0451318140104782,1.3497818978456255,12,1.2400016784667827,3.420001983642564,1.1050014495849467,1.7400016784667827,1.2000045776367188,0,0.014753614901295231,1.1951264898259608,67.62000274658203,1.0816342418510096,68.31999969482422,-1.9730080831408776,68.33999633789061,0.014753614901295231
5738,2020-12-15,67.48000335693361,68.09999847412111,67.48000335693361,67.59999847412111,616177.0,-0.004426016933699262,-9.333672431332655,0.4999841052866409,26.966252002005987,23.709691985074343,0.9445578494829903,2.3878287383734715,2.6279366523952916,4.225635795315341,5.636652499096367,0.6199951171875,-1.7172537397499923,-2.019996643066392,-4.733796839846065,0.6938035537132805,-3.3768967414562354,-0.6630965446765487,2.486169794927278,7.843313250083909,-16.833243556509633,1.3569000983898396,12,0.9999961853027202,3.719997406005845,2.0799980163574077,2.0799980163574077,2.019996643066392,1,0.0008891161175019757,2.6999752045621688,67.77999877929689,1.1951264898259608,67.62000274658203,1.0816342418510096,68.31999969482422,0.0008891161175019757
5739,2020-12-16,68.91999816894531,68.98000335693361,67.58000183105469,67.80000305175781,939752.0,0.02133957825098043,1.2580569740970609,-9.333672431332655,39.81479846234447,25.17916083576479,-0.6412555423949584,0.8081213747828855,1.079614304257234,2.659678645616623,5.2811301299605855,1.5,-1.7354051604421556,-0.4650016784667912,-3.0644298295921146,2.1344264726585322,-1.764715754029453,0.8347123970958705,0.6757106989304447,96.38523761375043,68.29216254521793,1.2997140755626633,12,-0.5799980163574219,2.2800025939941406,0.6400032043457031,0.6400032043457031,0.3000030517577983,2,-0.008125327531509963,-9.333672431332655,67.48000335693361,2.6999752045621688,67.77999877929689,1.1951264898259608,67.62000274658203,-0.008125327531509963
5740,2020-12-17,69.08000183105469,69.91999816894531,69.08000183105469,69.55999755859375,791096.0,0.0023215854085942844,-2.5000158947134183,-0.42856948228882835,35.64355812387079,27.131526669222,-0.8253459411912729,0.5038308023825664,0.8031718512302746,2.445855134597224,5.323509622302571,1.0,-1.8071286348390174,-0.196998214721674,-2.647115457558627,2.253119028115279,-1.4220568361401575,1.0280604066968095,-1.7600021362304688,67.69242958211434,39.82111096763454,1.2250586214184784,12,-0.4600028991699219,1.5199966430664062,0.6899986267089844,0.6899986267089844,-0.220001220703125,3,-0.005211357857691001,1.2580569740970609,68.91999816894531,-9.333672431332655,67.48000335693361,2.6999752045621688,67.77999877929689,-0.005211357857691001
5741,2020-12-18,69.54000091552734,69.95999908447266,69.09999847412111,69.33999633789061,1100332.0,0.006658932719742161,-1.529412424687876,-0.41667991226121154,42.25805856185662,29.31544999009497,-1.2226648560769178,-0.09824542477895193,0.23870506831525518,1.9249037082184657,5.303728082459475,0.8799972534179688,-1.7634503316310628,0.3500007629394588,-1.91740627896786,2.6174078048467777,-0.7837027580142006,1.4837042838931183,-2.1680012512207014,83.84621479105718,55.98946708782128,1.1337035209536621,12,-0.9000015258789062,1.05999755859375,0.22999954223632812,0.22999954223632812,-2.7399978637695312,4,-0.011216548303534912,-2.5000158947134183,69.08000183105469,1.2580569740970609,68.91999816894531,-9.333672431332655,67.48000335693361,-0.011216548303534912
5742,2020-12-21,67.41999816894531,68.62000274658203,66.95999908447266,68.58000183105469,626261.0,-0.03048609028862792,1.6774134006029655,-5.799885561700904,29.28034652261033,29.92141011979492,0.8240970648536461,1.8338218700478421,2.2448601085883553,3.9448214859728807,5.078034369331771,2.5800018310546875,-1.6801990830421119,-1.5910018920898494,-3.8217146275639777,0.6397108433842789,-2.7063582598269136,-0.4756455243527853,2.5400009155273438,15.333302815755209,-7.996643799654445,1.1153563677370635,12,1.0400009155273438,3.0,2.5200023651123047,2.3500022888183594,-2.8199996948242045,0,0.02669835509706231,-1.529412424687876,69.54000091552734,-2.5000158947134183,69.08000183105469,1.2580569740970609,68.91999816894531,0.02669835509706231
5743,2020-12-22,67.95999908447266,68.04000091552734,67.45999908447266,67.87999725341797,334538.0,0.008009506529118804,3.83323796808443,-0.0689668780089974,39.944891711793275,31.71231971495967,0.25441414892554803,1.1711459512232665,1.6104131158830342,3.3231461581430892,5.185570898505838,0.6200027465820312,-1.4925055567549066,-0.9350009918212834,-3.1288441513339222,1.2588421676913555,-2.0319225715775957,0.16192058793502895,2.0,33.33333333333333,7.332991161047353,1.096921579756316,12,0.5,1.9200019836425781,2.285001754760742,1.8100013732910156,-10.020000457763679,1,0.01500889179226017,1.6774134006029655,67.41999816894531,-1.529412424687876,69.54000091552734,-2.5000158947134183,69.08000183105469,0.01500889179226017
5744,2020-12-23,68.0,68.40000152587889,67.77999877929689,67.98000335693361,309786.0,0.0005885949980315441,-1.952353272420184,0.24995231737537071,44.81706288793958,34.11550472642964,0.1800467216816486,1.0312242826102533,1.4519172174082655,3.2423888212350818,5.4861569932084295,0.6200027465820028,-1.372527055594972,-0.7979999542236271,-2.968729485263424,1.3727295768161696,-1.8833647197435255,0.2873648112962712,1.899999084472654,34.666697184244796,5.15534816583191,1.085364765519902,12,0.45999908447265625,1.6199989318847656,3.075000762939453,1.7700004577636719,-10.700000762939453,2,0.022058823529411686,3.83323796808443,67.95999908447266,1.6774134006029655,67.41999816894531,-1.529412424687876,69.54000091552734,0.022058823529411686
5745,2020-12-28,68.40000152587889,69.01999664306639,68.31999969482422,68.55999755859375,264931.0,0.005882375380571903,-3.3749850988245065,-8.001144601303611,50.60607531841197,37.34408867081153,-0.23178812086274547,0.5125875857563784,1.007838525798448,2.8025851061542113,5.658850707303762,1.019996643066392,-1.2487120391964766,-0.3059986114502067,-2.372884510170749,1.7608872872703358,-1.339441560810485,0.7274443379100717,1.4411975585937569,48.00008138020786,15.012392477209552,1.0334429493602748,12,0.05999755859376421,1.2199974060058736,2.674999237060561,1.3699989318847798,-11.420001983642564,0,0.011988299364495969,-1.952353272420184,68.0,3.83323796808443,67.95999908447266,1.6774134006029655,67.41999816894531,0.011988299364495969
5746,2020-12-29,68.55999755859375,68.95999908447266,68.16000366210939,68.37999725341797,282052.0,0.0023391232331233525,-1.58068247541939,-1.1250298030612704,50.90357984915824,40.02606927111014,-0.2731480272505422,0.18403203860042083,0.7731226946154095,2.602993762482896,5.6501271218901215,0.799995422363267,-1.1176091086324078,-0.03300247192382244,-1.8446039386805069,1.778598994832862,-0.9388032053021647,0.8727982614545198,1.2235775258788948,77.66992089123339,40.13540669925607,0.9058007333783437,12,-0.09999847412109375,1.0600013732910156,2.7150039672851562,1.2100028991699219,-11.799999237060547,1,0.004375773956255102,-3.3749850988245065,68.40000152587889,-1.952353272420184,68.0,3.83323796808443,67.95999908447266,0.004375773956255102
5747,2020-12-30,68.19999694824219,68.86000061035156,68.19999694824219,68.63999938964844,209827.0,-0.005250884235284525,-2.0,-2.4444538634340693,49.1278847337412,42.48847290796961,0.17063914010537928,0.38249817458171265,1.066864225606011,2.925055189251296,5.424795726773021,0.660003662109375,-0.985122490942345,-0.27800292968750284,-1.8569650298528586,1.300959170477853,-1.0674839797701736,0.5114781203951679,1.527106616230455,47.435834735318714,6.961716449466316,0.7894810500826756,12,0.26000213623046875,1.4200019836425781,3.095003128051758,1.5700035095214844,-11.679996490478516,2,-0.020527770661732503,-1.58068247541939,68.55999755859375,-3.3749850988245065,68.40000152587889,-1.952353272420184,68.0,-0.020527770661732503
5748,2021-01-04,69.54000091552734,70.08000183105469,68.86000061035156,68.87999725341797,572306.0,0.01964815289217836,-2.485732970027248,-1.5,57.31711061426951,44.4331742581835,-0.9458953280334015,-1.1105289551683768,-0.1988211389119101,1.5369550907661278,5.243282034319553,1.8800048828125,-0.73082850691506,1.1230010986328125,-0.14923009422615507,2.39523229149178,0.4868855022033358,1.7591166950622892,-2.5800018310546875,76.52173047706859,33.018857391105904,0.6361155964294831,1,-1.0200004577636719,-0.3400001525878906,1.7549991607666016,0.22999954223632812,-13.040000915527344,0,-0.07103828553880853,-2.0,68.19999694824219,-1.58068247541939,68.55999755859375,-3.3749850988245065,68.40000152587889,-0.07103828553880853
5749,2021-01-05,69.94000244140625,70.5199966430664,69.0,69.0,572531.0,0.0057521069975940975,-2.234027011233037,1.4242382207425903,59.440581826200855,47.077288002886846,-1.3253702599162551,-1.5489932883106974,-0.5163895241901173,1.0855856589048472,5.726837402034703,1.5199966430664062,-0.5161738971019645,1.497002410888669,0.12140844797816897,2.872596373799169,0.809205429433419,2.184799392343919,-2.9176033020019503,75.42390141241188,29.156429350251415,0.6877969814552483,1,-1.2000045776367188,-0.7400016784667969,0.9849967956542969,-0.17000198364257812,-11.78000259399414,1,-0.17157568481285845,-2.485732970027248,69.54000091552734,-2.0,68.19999694824219,-1.58068247541939,68.55999755859375,-0.17157568481285845
5750,2021-01-06,70.12000274658203,70.41999816894531,69.12000274658203,70.08000183105469,588091.0,0.00257363881745043,3.062537998450259,0.042554054931497956,65.5086895611677,49.66069144725474,-1.5000819496494273,-1.7028888022560693,-0.6179025089019916,0.8656003096171219,6.110586855981108,1.2999954223632812,-0.2579873570580844,1.6050025939941435,0.039538634233707626,3.1704665537545793,0.8222706141139327,2.3877345738743543,-2.957699707031253,83.051055672116,31.436699206983143,0.7827319798802173,1,-1.3800048828125,-0.9200019836425781,0.6599960327148438,-0.3500022888183594,-10.080001831054688,2,-0.18282947814268857,-2.234027011233037,69.94000244140625,-2.485732970027248,69.54000091552734,-2.0,68.19999694824219,-0.18282947814268857
5751,2021-01-07,69.30000305175781,70.58000183105469,69.27999877929689,70.5,542120.0,-0.011694233638121054,-1.0967698271088666,-29.999237078008775,58.71561960824108,52.93127734565816,-0.8020502527492681,-0.8492465866878263,0.22754113808301213,1.6484243404030252,6.248809946572776,1.3000030517577983,-0.18565280764137526,0.7360027313232393,-0.8647143276300397,2.3367197902765184,-0.0643557981534002,1.536361260799879,-2.0033922680664062,46.218649022926606,-8.69751734032122,0.8003585294766362,1,-0.2800025939941406,-0.10000228881835938,1.4799957275390625,0.4699974060058594,-7.920001983642585,3,-0.17777782059143765,3.062537998450259,70.12000274658203,-2.234027011233037,69.94000244140625,-2.485732970027248,69.54000091552734,-0.17777782059143765
5752,2021-01-08,70.5199966430664,70.58000183105469,69.5,70.01999664306639,573347.0,0.01760452435185922,2.4838185711121503,-0.41666772630750265,65.76760103012657,55.80046726991741,-1.7165820265470728,-2.008393840877261,-0.9542416663289828,0.38583680645096763,6.394502784734896,1.279998779296875,-0.06515842330135513,1.851996612548831,0.030191314464246943,3.673801910633415,0.9410939635065461,2.762899261591116,-3.026382396533208,96.51132875569986,34.16847989971373,0.9109026490422911,1,-1.339996337890625,-1.3199958801269531,-0.009996414184570312,-0.7499961853027344,-9.119995117187507,4,-0.19512193670653133,-1.0967698271088666,69.30000305175781,3.062537998450259,70.12000274658203,-2.234027011233037,69.94000244140625,-0.19512193670653133
5753,2021-01-11,69.08000183105469,69.5,68.5,69.13999938964844,1165703.0,-0.0204196664855244,1.5641065769396298,-0.11999511718749659,50.82989456555977,56.46855967854188,-0.11287755696072566,-0.5360244673102699,0.49899206619292613,1.7814573385381323,6.115330094579166,2.0199966430664062,-0.06109522745725826,0.3740016937255888,-1.448945034269471,2.1969484217206485,-0.5374716702719411,1.2854750577231187,-1.401204329450195,27.884678868796538,-28.906487222013002,0.9114733639975288,1,0.29000091552734375,0.11999893188476562,1.299997329711914,0.6899986267089844,-7.460002899169915,0,-0.18181819687857492,2.4838185711121503,70.5199966430664,-1.0967698271088666,69.30000305175781,3.062537998450259,70.12000274658203,-0.18181819687857492
5754,2021-01-12,69.0,69.66000366210939,68.81999969482422,69.40000152587889,740650.0,-0.0011581040667940634,-1.210530542589005,6.666963377415836,49.58158027465827,56.35472689590259,0.13845132822038408,-0.42587648471700845,0.620590325533442,1.808824190855887,6.40518947351914,0.8400039672851705,0.25609288741699743,0.2609996795654297,-1.5579408488804916,2.079940208011351,-0.6484705846575309,1.1704699437883903,-1.1471302386284918,24.038440377067822,-30.077770328438426,0.9094702642229572,1,0.37000274658203125,-0.15999984741210938,1.3799991607666016,0.7700004577636719,-8.020000457763672,1,-0.1811594202898551,1.5641065769396298,69.08000183105469,2.4838185711121503,70.5199966430664,-1.0967698271088666,69.30000305175781,-0.1811594202898551
5755,2021-01-13,69.05999755859375,69.40000152587889,68.5,68.90000152587889,739962.0,0.0008695298346921287,1.1428506553074382,-0.39998855595190846,47.37989320508837,55.963206157672595,0.2032986705620914,-0.45070038298584336,0.6643514494183762,1.6966448762688344,6.40783987850409,0.900001525878892,0.4364164769416732,0.2839973449707003,-1.52915257070147,2.0971472606428705,-0.6225776128653848,1.1905723028067854,-1.043499873041256,26.922935847118808,-22.46465154311833,0.9065749578360879,1,0.3300018310546875,-0.2899971008300781,1.2250022888183594,0.7100028991699219,-9.15999603271485,2,-0.15783374017546947,-1.210530542589005,69.0,1.5641065769396298,69.08000183105469,2.4838185711121503,70.5199966430664,-0.15783374017546947
5756,2021-01-14,68.98000335693361,69.08000183105469,67.87999725341797,69.05999755859375,862967.0,-0.001158329054273044,18.999618539004388,-0.4999761575507704,60.955111864050934,57.27734250548479,0.39016624566556857,-0.27783919981597194,0.8693014268779535,1.7320846749908583,6.254699812004002,1.2000045776367188,0.5771616963168356,0.13600311279297728,-1.594740079261399,1.8667463048473536,-0.7293684832342109,1.0013747088201654,1.5999984741210795,40.74089772390168,-12.419197724330907,0.8653715960271878,1,0.24999618530272016,-0.21000289916993609,1.144996643066392,0.7899971008300639,-9.880004882812514,3,-0.12960281250127903,1.1428506553074382,69.05999755859375,-1.210530542589005,69.0,1.5641065769396298,69.08000183105469,-0.12960281250127903
5757,2021-01-15,68.77999877929689,68.87999725341797,68.13999938964844,68.44000244140625,736987.0,-0.0028994573485565667,1.740766904970471,-4.250262279447761,56.04720328311967,57.136241690912584,0.7611380053539989,0.00097406394264965,1.2041855017687908,1.8798520350697316,6.093283866019659,0.8400039672851705,0.6462080766046228,-0.11400146484373863,-1.771551277086573,1.5435483473990956,-0.9427763709651629,0.7147734412776856,1.746002960205061,50.56170143457857,-4.89540818909375,0.8287749061214197,1,0.4500007629394389,-0.009998321533217336,0.9850025177001811,0.9900016784667827,-10.419998168945327,4,-0.10758938415987729,18.999618539004388,68.98000335693361,1.1428506553074382,69.05999755859375,-1.210530542589005,69.0,-0.10758938415987729
5758,2021-01-18,67.54000091552734,68.83999633789061,67.40000152587889,68.62000274658203,466059.0,-0.018028465917082737,-1.117638479058399,-3.1765101875952357,47.11779592390863,55.76704325732456,1.8859263352506446,1.3130162879833165,2.5416444670643017,3.056359039435904,6.116232343903855,1.4399948120117188,0.6755615669354285,-1.356999206542966,-3.003957235268203,0.2899588221822711,-2.1804782209055844,-0.5335201921803474,2.9330807342529255,6.194657403375711,-49.74868220282376,0.8234790143626203,1,1.4500007629394531,1.2299995422363281,2.2250003814697266,2.229999542236328,-9.520000457763672,0,-0.09090908063989778,1.740766904970471,68.77999877929689,18.999618539004388,68.98000335693361,1.1428506553074382,69.05999755859375,-0.09090908063989778
5759,2021-01-19,68.36000061035156,68.69999694824219,67.95999908447266,68.12000274658203,516098.0,0.012140948826012021,-1.6428250296317488,-0.22221986747481598,49.761898923072955,54.01739985309181,0.9143919112387096,0.4731716442852161,1.6823493907845375,2.1808242532700888,6.738003963318942,1.1599960327148438,0.7721512169527927,-0.5089996337890597,-2.173261490523558,1.1552622229454386,-1.3411305621563088,0.32313129457818945,1.9901578344726545,47.99995422363352,-8.57851510980904,0.8321309283672514,1,0.6300010681152344,0.4099998474121094,1.5149993896484375,1.4099998474121094,-10.5,1,-0.09859569365548204,-1.117638479058399,67.54000091552734,1.740766904970471,68.77999877929689,18.999618539004388,68.98000335693361,-0.09859569365548204
5760,2021-01-20,68.72000122070311,68.98000335693361,68.01999664306639,68.33999633789061,396506.0,0.005266246447297895,1.13332655171822,1.583367771879073,50.93025483979133,53.15235932326406,0.37427577261961176,0.08940149886892357,1.2754656767665864,1.773205018200855,6.841004144840962,0.9600067138672159,0.6970826033471127,-0.13099899291994177,-1.7934382137666063,1.5314402279267227,-0.962218603343274,0.7002206175033905,1.5121509473632955,78.57139613353188,23.642139150770006,0.8312196104233288,1,0.2700004577636861,0.049999237060561086,1.4599990844726705,1.049999237060561,-10.700000762939439,2,-0.11263098866382104,-1.6428250296317488,68.36000061035156,-1.117638479058399,67.54000091552734,1.740766904970471,68.77999877929689,-0.11263098866382104
5761,2021-01-21,68.76000213623047,69.01999664306639,68.18000030517578,68.81999969482422,505489.0,0.0005820854891851468,2.6522258342733678,-0.15788628332797944,53.38167745502292,51.776145592696984,0.2789554540474768,-0.012681319753738762,1.2280547969651536,1.7166302445226336,6.911758672797951,0.8399963378906108,0.5583331334895121,-0.051998138427734375,-1.6826733974844217,1.578677120628953,-0.867335767956078,0.7633394911006093,1.358864006148437,83.95090799487693,26.914084456644467,0.8153376295283454,1,-0.22999954223632812,0.009998321533203125,1.7899971008300781,1.0099983215332031,-11.400001525878906,3,-0.12885398974825113,1.13332655171822,68.72000122070311,-1.6428250296317488,68.36000061035156,-1.117638479058399,67.54000091552734,-0.12885398974825113
5762,2021-01-22,69.22000122070311,69.40000152587889,68.37999725341797,68.55999755859375,588608.0,0.006689922486640798,1.0000000000000278,-11.000508646998746,47.83783588729498,51.443694628445336,-0.43006665978043657,-0.3487974487999992,0.6549396730717945,1.2400092326038958,6.627312090627964,1.0200042724609233,0.3494542572245649,0.31800079345701704,-1.1827027547230387,1.8187043416370727,-0.4323509806330037,1.0683525675470378,0.7901103370157898,90.99998474121094,34.923073116736816,0.7503517740900248,1,-0.6899986267089702,-0.4500007629394389,1.069999694824233,0.5499992370605611,-11.04000091552733,4,-0.14620055718166058,2.6522258342733678,68.76000213623047,1.13332655171822,68.72000122070311,-1.6428250296317488,68.36000061035156,-0.14620055718166058
5763,2021-01-25,68.98000335693361,69.69999694824219,68.04000091552734,69.54000091552734,537821.0,-0.0034671750872162788,2.772762740372111,-0.8484764414851773,43.37015613951715,50.75353639120743,-0.2299242944773141,-0.030003629983255564,0.7741214008648996,1.4678883166266417,6.4314529806086815,1.6599960327148438,0.2462918178326987,0.02700271606447302,-1.4067428683682834,1.4607483004972295,-0.6898700761519052,0.7438755082808512,0.9257037995116946,58.62100716900965,4.785171718575995,0.7168727922163757,1,-0.4300041198730611,-0.21000289916993609,1.1299972534179545,0.7899971008300639,-10.580001831054709,0,-0.15395770121421082,1.0000000000000278,69.22000122070311,2.6522258342733678,68.76000213623047,1.13332655171822,68.72000122070311,-0.15395770121421082
5764,2021-01-26,69.5,69.80000305175781,68.40000152587889,68.62000274658203,484128.0,0.007538367900269627,-1.1212149235615168,-1.5714305177112116,45.91026075893559,50.59024389719046,-0.7504556583443218,-0.45520052249941045,0.14072870031873208,0.9051426287267219,6.434955982247651,1.4000015258789205,-0.043516340163847644,0.4719993591308622,-0.9077583222316576,1.851757040493382,-0.2178794815503977,1.1618781998121221,0.3054789312226518,83.14595664976504,31.642220714836945,0.6898788406812627,1,-0.8999977111816406,-0.7299995422363281,0.3400001525878906,0.2700004577636719,-11.799999237060547,1,-0.16517984952858022,2.772762740372111,68.98000335693361,1.0000000000000278,69.22000122070311,2.6522258342733678,68.76000213623047,-0.16517984952858022
5765,2021-01-27,69.22000122070311,70.05999755859375,68.83999633789061,69.33999633789061,737826.0,-0.004028759414343774,-1.7727146622278032,-0.13635851330379822,49.43180340376085,49.30987629049156,-0.4977133991781386,-0.11659761647025846,0.33784639097343927,1.160448828701334,6.7580239975285945,1.2200012207031392,-0.06556364117410851,0.15100059509275354,-1.1985868538261428,1.50058804401165,-0.5237931293666946,0.8257943195522017,-1.8199996948242188,58.415953770323924,5.985769496687311,0.674793724459451,1,-0.49000167846678266,-0.4500007629394389,0.5499992370605611,0.5499992370605611,-11.460002899169908,2,-0.16411442372170704,-1.1212149235615168,69.5,2.772762740372111,68.98000335693361,1.0000000000000278,69.22000122070311,-0.16411442372170704
5766,2021-01-28,68.86000061035156,69.18000030517578,67.27999877929689,68.83999633789061,492642.0,-0.005200817740579233,4.757548434826794,-0.16670905391670032,36.56957888850058,47.14569580220056,-0.17492001815695346,0.28146153720909695,0.6135871349100057,1.5071444256286526,7.447405526337788,1.9400024414062216,-0.0771901738247891,-0.22400016784668253,-1.556325529833643,1.1083251941402779,-0.8901628488401627,0.44216251314679766,1.1999969482421875,56.834623195564845,9.568126907680856,0.66616268099348,1,-0.19000244140625,-0.09000015258789062,0.7499980926513672,0.9099998474121094,-11.65999984741211,3,-0.1574208547270669,-1.7727146622278032,69.22000122070311,-1.1212149235615168,69.5,2.772762740372111,68.98000335693361,-0.1574208547270669
5767,2021-01-29,66.80000305175781,67.05999755859375,65.94000244140625,66.80000305175781,1206120.0,-0.029915735410029565,3.3077645401725455,0.0,33.23527299817778,45.60319325489713,1.75973349992816,2.3517740093514874,2.5430179697349047,3.534058947198318,8.473097001485032,2.9199981689453125,-0.12341449479674793,-2.213998031616214,-3.853565710893335,-0.5744303523390926,-3.0337818712547744,-1.3942141919776532,3.2599945068359375,20.873825960712274,-27.652809953313735,0.8197838396385582,1,1.1999969482421875,1.4599990844726562,2.819995880126953,2.9699974060058594,-8.10000228881836,4,-0.141317395361374,4.757548434826794,68.86000061035156,-1.7727146622278032,69.22000122070311,-1.1212149235615168,69.5,-0.141317395361374
5768,2021-02-01,64.59999847412111,65.54000091552734,63.91999816894531,65.04000091552734,1335448.0,-0.032934198759423716,1.25,-100.0,25.33628815877357,42.889236503308304,3.9100220794623937,4.387668224002212,4.613858403578533,5.695515866159056,9.52019476056504,2.8800048828125,-0.3580426056854975,-4.1670024871826,-6.711570585615803,-1.6224343887493973,-5.439286536399209,-2.8947184379659916,5.2951992797851375,11.074924637976727,-38.87425342594855,1.2722840492166017,2,2.3899993896484233,2.650001525878892,4.840000152587876,5.170001983642564,-5.199996948242209,0,-0.09938077895647612,3.3077645401725455,66.80000305175781,4.757548434826794,68.86000061035156,-1.7727146622278032,69.22000122070311,-0.09938077895647612
5769,2021-02-02,57.93999862670898,58.34000015258789,55.18000030517578,58.31999969482422,6082213.0,-0.10309597530532666,14.047547252068556,0.8636339991677511,14.175244618804015,38.80534647875415,9.986714881491075,10.648517875204966,11.078181110083783,12.25804990693431,11.094288576557659,9.419998168945327,-0.7246885907406835,-10.22700214385987,-15.644390713413848,-4.809613574305899,-12.935696428636852,-7.5183078590828885,11.596687152099612,18.54837924045462,-32.8960098168308,2.708694284776987,2,4.680000305175788,4.940002441406257,11.230001449584968,11.830001831054695,2.9000015258789134,1,0.007939297723039251,1.25,64.59999847412111,3.3077645401725455,66.80000305175781,4.757548434826794,68.86000061035156,0.007939297723039251
5770,2021-02-03,57.29999923706055,59.84000015258789,56.7599983215332,58.27999877929688,2891765.0,-0.011045899289224503,-1.990291046392984,2.5789389148220354,13.681574748978278,34.394223955860305,9.874879078439733,10.834310611695543,11.510387421044044,12.791720939820422,12.403311322358125,3.0800018310546875,-0.9728981723268504,-10.22600135803222,-17.414637872494524,-3.037364843569918,-13.820319615263372,-6.6316831008010695,11.08815170385742,15.142849513462611,-36.09995103459025,3.5943182572311496,2,5.319999694824219,5.5800018310546875,11.739999771118164,12.470001220703125,4.040000915527344,2,0.0069808295149189625,14.047547252068556,57.93999862670898,1.25,64.59999847412111,3.3077645401725455,66.80000305175781,0.0069808295149189625
5771,2021-02-04,56.97999954223633,57.06000137329102,55.959999084472656,56.599998474121094,2488295.0,-0.005584636982285507,3.0740468638517404,-0.38775637307756405,13.580233831622351,30.587823727452243,9.329225959701446,10.734358425479641,11.613301823262844,13.001174749474615,13.731064420595612,1.3400001525878906,-1.3569622343966756,-9.930000877380365,-18.464084617769785,-1.3959171369909456,-14.197042747575082,-5.6629590071856555,10.35149934782227,15.151512232401174,-34.68298992970321,4.267041870194711,2,5.6399993896484375,5.900001525878906,12.059999465942383,12.790000915527344,3.959999084472649,3,0.013688992375626485,-1.990291046392984,57.29999923706055,14.047547252068556,57.93999862670898,1.25,64.59999847412111,0.013688992375626485
5772,2021-02-05,56.7599983215332,57.47999954223633,56.47999954223633,56.959999084472656,1269651.0,-0.0038610253153836815,-1.6315847592468968,-0.526316317823621,14.492736870012394,27.379221586396156,8.48856834585662,10.404061062899245,11.618212068041345,13.110463896057652,15.034723907769004,1.0,-1.838693159714083,-9.462002182006842,-18.937387159996106,0.01338279598242309,-14.199694671001481,-4.724309693012209,9.599380681734772,15.25094520533822,-38.44706118621973,4.737692488994633,2,5.8600006103515625,6.120002746582031,12.280000686645508,13.010002136230469,4.0,4,0.007751981226527427,3.0740468638517404,56.97999954223633,-1.990291046392984,57.29999923706055,14.047547252068556,57.93999862670898,0.007751981226527427
5773,2021-02-08,56.52000045776367,57.20000076293945,56.5,57.06000137329102,798424.0,-0.0042282922985655835,-1.4137881139670097,2.6999942779759647,9.452039439803514,23.328308106492592,7.571464062039496,10.176609012569372,11.659106792306659,13.229885265200608,17.22559583714088,0.7000007629394531,-2.4162513408771673,-9.07399997711181,-19.380276285219665,1.2322763309960507,-14.227138131165745,-3.9208618230578836,8.945028249656929,28.755369022856257,-24.603273955296274,5.15313815405393,2,6.099998474121094,6.3600006103515625,12.519998550415039,13.25,4.739997863769531,0,0.038570422638351864,-1.6315847592468968,56.7599983215332,3.0740468638517404,56.97999954223633,-1.990291046392984,57.29999923706055,0.038570422638351864
5774,2021-02-09,56.5,56.63999938964844,55.81999969482422,56.56000137329102,985812.0,-0.0003538651380340374,6.454630576893066,0.11111346585852905,7.15285438979258,18.63064710494056,6.206128835908643,9.709959843569209,11.486627403188947,13.133397582355585,19.46570007687137,0.8199996948242188,-3.0456384790754925,-8.469000434875483,-19.40257340250183,2.4645725327508643,-13.935786918688663,-3.002213951062309,8.142226435241014,16.915428550823243,-31.88028349080485,5.466786483813174,2,5.680000305175781,6.380001068115234,12.360000610351562,13.270000457763672,4.279998779296882,1,0.05132746063502469,-1.4137881139670097,56.52000045776367,-1.6315847592468968,56.7599983215332,3.0740468638517404,56.97999954223633,0.05132746063502469
5775,2021-02-10,58.15999984741211,58.2400016784668,56.63999938964844,56.79999923706055,1561643.0,0.029380528272780593,1.105260251970085,-22.666158052003166,16.624664141950873,16.414545466435037,3.1427777912778296,7.5801268997197155,9.639797305919586,11.358034928061258,21.71050635847204,1.7400016784667969,-3.652648910252104,-6.264000701904294,-17.423278821936222,4.895277418127641,-11.843639761920258,-0.68436164188833,5.725248497423685,96.69414192238516,50.18299432525407,5.579639060015967,2,2.9599990844726562,4.720001220703125,10.809999465942383,11.610000610351562,3.3800010681152344,2,0.04607978528553991,6.454630576893066,56.5,-1.4137881139670097,56.52000045776367,-1.6315847592468968,56.7599983215332,0.04607978528553991
5776,2021-02-11,60.040000915527344,60.2599983215332,58.52000045776367,58.61999893188477,1778952.0,0.032324640183073905,-1.1481469271651366,1.0441186370317128,23.46820019007339,15.329315154423439,-0.13400378402323554,5.266013717359954,7.572261676318561,9.375944773770357,23.226648676944155,2.0999984741210938,-4.352456427110994,-3.936999511718753,-15.043954921773533,7.169955898336028,-9.490477216746143,1.6164781933086374,3.1488275861356527,95.04510193578763,51.924137623737785,5.55347770502739,2,0.31999969482421875,2.8400001525878906,8.929998397827148,9.729999542236328,1.5400009155273438,3,0.021652218808083656,1.105260251970085,58.15999984741211,6.454630576893066,56.5,-1.4137881139670097,56.52000045776367,0.021652218808083656
5777,2021-02-12,61.38000106811523,61.38000106811523,59.0,60.0,1582115.0,0.02231845656486886,2.4492742405856083,0.9718303805289525,29.34781729836878,15.775040614378465,-2.596760791278662,3.5238696591745295,6.0667474495987435,7.98563849648162,24.62174678456743,2.3800010681152273,-5.115486392081202,-2.2269994735717873,-13.151802658403689,8.697803711260107,-7.689401065987731,3.2354021188441564,1.1681211778287945,100.0,56.409080095355904,5.462401592415947,2,-3.1000003814697195,1.500000000000007,7.729999542236335,8.389999389648445,-0.1399993896484304,4,-0.007168498431890935,-1.1481469271651366,60.040000915527344,1.105260251970085,58.15999984741211,6.454630576893066,56.5,-0.007168498431890935
5778,2021-02-15,61.4000015258789,61.70000076293945,60.959999084472656,61.29999923706055,698077.0,0.0003258464877098355,1.1142882055138663,0.0724653705920192,27.374307866927992,17.241603197503352,-3.4848899117315923,3.183510807460884,5.869670854755988,7.891625475473184,25.482246780016858,0.7400016784667969,-5.837978226975835,-1.8999990463256893,-12.703859614315085,8.903861521663707,-7.301929330320384,3.5019312376690053,0.5586709648036603,94.89797308562878,53.98437066496086,5.401930283994698,2,-2.640001296997063,1.2199974060058665,7.789999008178718,8.369998931884773,0.45999908447266336,0,-0.010423504697731123,2.4492742405856083,61.38000106811523,-1.1481469271651366,60.040000915527344,1.105260251970085,58.15999984741211,-0.010423504697731123
5779,2021-02-16,61.61999893188477,62.47999954223633,61.27999877929688,61.540000915527344,1057898.0,0.0035830195527462028,-2.9999872843910254,0.7999618539005666,28.699545336842732,18.910266596154955,-3.4955808415931884,2.5641443391348915,5.514701716567721,7.588243714183115,26.25170725199486,1.200000762939446,-6.439999767650065,-1.3430015563964801,-11.89995076746154,9.21394765466858,-6.621476161929003,3.93547304913605,-6.4399986267089915,85.27396253627731,44.65035397965827,5.278474605532529,2,-2.4699993133544993,0.9999999999999929,7.6650028228759695,8.1500015258789,-0.11999893188477273,1,-0.005842269013174084,1.1142882055138663,61.4000015258789,2.4492742405856083,61.38000106811523,-1.1481469271651366,60.040000915527344,-0.005842269013174084
5780,2021-02-17,60.97999954223633,61.93999862670898,60.52000045776367,61.06000137329102,923757.0,-0.010386228509284834,-1.8399963378906108,-1.0000476848981927,28.256066411104413,20.540914660541848,-2.5464653413755087,2.734763662536203,6.033365693223146,8.14699682210123,27.42851056809953,1.4199981689453054,-6.8220295717353,-1.5960008621215849,-11.82678457530858,8.63478285106541,-6.711392718715089,3.5193909944719124,-5.653999252319338,62.12120336387018,22.57542814396492,5.115391856593498,2,-1.8299999237060547,1.6399993896484375,8.125001907348633,8.790000915527344,1.420001983642571,2,-0.003279776392928979,-2.9999872843910254,61.61999893188477,1.1142882055138663,61.4000015258789,2.4492742405856083,61.38000106811523,-0.003279776392928979
5781,2021-02-18,59.9000015258789,61.2599983215332,59.52000045776367,61.13999938964844,1181225.0,-0.017710692431366692,1.3513552524408978,15.4996185390031,29.87164010622398,22.249681686787582,-1.1272483617272329,3.2854034923692055,6.988582623180484,9.135130922260807,28.83168704230953,1.7399978637695312,-6.327675977773083,-2.232998847961433,-12.09703832285367,7.631040626930805,-7.165018585407559,2.699020889484686,-4.4309212509155245,25.862116214548042,-15.38271051035387,4.932019737446119,2,-0.7500019073486257,2.7199974060058665,9.179998397827156,9.869998931884773,3.5199966430664134,3,0.027378954054615656,-1.8399963378906108,60.97999954223633,-2.9999872843910254,61.61999893188477,1.1142882055138663,61.4000015258789,0.027378954054615656
5782,2021-02-19,59.099998474121094,60.08000183105469,59.08000183105469,59.56000137329102,801121.0,-0.013355643261748096,-3.0000305178109574,0.37097071907167695,32.5285872094686,24.813742550083703,0.04424310712155943,3.4660753081471825,7.64806712841316,9.825230980149286,30.735299660629746,1.0,-5.740087802153113,-2.5270017623901353,-11.885638098741111,6.831634573960841,-7.206319930565627,2.1523164057853563,-3.490699813812263,0.5881369566997909,-42.63584657015158,4.67931816817549,2,0.05000114440917969,3.520000457763672,9.900001525878906,10.670001983642578,4.740001678466797,4,0.041962832842026954,1.3513552524408978,59.9000015258789,-1.8399963378906108,60.97999954223633,-2.9999872843910254,61.61999893188477,0.041962832842026954
5783,2021-02-22,58.36000061035156,58.9000015258789,58.040000915527344,58.9000015258789,813120.0,-0.012521114769462494,2.1851820455220343,1.1739076351513509,52.13850386888939,29.812148047761124,1.1987549312185735,3.5517554275314396,8.239919056875351,10.448310351163173,32.56591754964813,1.05999755859375,-5.10378046678413,-2.735999488830565,-11.525847228519467,6.05384825085833,-7.130923358675005,1.6589243810138825,-2.6132879324041838,7.207202563064956,-37.52132528293629,4.3949238698444475,2,1.1999988555908203,4.259998321533203,10.639999389648438,11.40999984741211,4.680000305175781,0,0.04934888687448713,-3.0000305178109574,59.099998474121094,1.3513552524408978,59.9000015258789,-1.8399963378906108,60.97999954223633,0.04934888687448713
5784,2021-02-23,58.02000045776367,58.599998474121094,57.2400016784668,58.0,1019429.0,-0.005825910709938986,1.3050861703881627,-0.037037821952839604,53.78152034973412,33.94068762640371,1.9858779082781695,3.149059117907356,8.424123344213939,10.674295541543245,34.68706565016153,1.3599967956542969,-4.484843838084956,-2.501999664306638,-10.439078546289835,5.435079217676552,-6.470539105298229,1.4665397766849608,-2.138622042530514,16.595729484220154,-30.558456571570236,3.968539440991596,2,1.8400001525878906,4.599998474121094,10.860000610351562,11.75,4.70000076293946,1,0.06618407656482628,2.1851820455220343,58.36000061035156,-3.0000305178109574,59.099998474121094,1.3513552524408978,59.9000015258789,0.06618407656482628
5785,2021-02-24,57.86000061035156,58.68000030517578,57.11999893188477,57.68000030517578,769873.0,-0.0027576671173690226,-1.3999964787492671,8.999809269502194,54.70086201591333,37.410983384830374,2.3455022711869447,2.54483456121865,8.423900591126682,10.730646889537553,37.20444601838388,1.5600013732910085,-3.744458579972587,-2.0939994812011733,-8.964460098481865,4.776461136079526,-5.529229789841523,1.3412308274391762,-1.8466497725783384,17.87443931313311,-31.951129829549537,3.4352303086403486,2,1.9399986267089844,4.759998321533203,11.020000457763672,12.25,4.91999816894532,2,0.06291046234446829,1.3050861703881627,58.02000045776367,2.1851820455220343,58.36000061035156,-3.0000305178109574,59.099998474121094,0.06291046234446829
5786,2021-02-25,58.02000045776367,58.38000106811523,57.34000015258789,58.38000106811523,776133.0,0.0027652928745991456,4.777773068283154,-1.9999999999999605,56.77420836789122,40.45836017033287,2.088455583939414,1.6138319029487036,8.12480035887134,10.47677622822087,38.56414189892431,1.0400009155273366,-2.927167065829927,-1.3919996261596665,-6.874288187313823,4.09028893499449,-4.133143906736748,1.3491446544174153,-1.877316645901189,30.405427174793985,-22.81071032151,2.7411442805770796,2,1.779998779296875,4.599998474121094,10.860000610351562,12.700000762939453,4.979999542236328,3,0.07549122774143546,-1.3999964787492671,57.86000061035156,1.3050861703881627,58.02000045776367,2.1851820455220343,58.36000061035156,0.07549122774143546
5787,2021-02-26,57.36000061035156,57.7599983215332,56.9000015258789,57.7599983215332,1270540.0,-0.011375385077643463,3.300008583117996,1.1111028694952112,54.32098959238849,43.45243591760625,2.367185147073691,1.6130509635703945,8.630004677464342,11.015441077821265,39.193187429523284,1.1199989318847727,-2.3097772698802146,-1.5799993515014634,-5.882654567307455,2.722655864304528,-3.7313269594044556,0.5713282564015287,-1.0905704838815993,22.999954223633168,-31.934291596529974,2.151327607902995,2,2.3299999237060547,5.259998321533203,11.290000915527344,13.65999984741211,5.319999694824219,4,0.10564849187780734,4.777773068283154,58.02000045776367,-1.3999964787492671,57.86000061035156,1.3050861703881627,58.02000045776367,0.10564849187780734
5788,2021-03-01,58.18000030517578,58.63999938964844,57.79999923706055,58.15999984741211,724035.0,0.014295670957092721,-1.2702655332573831,-0.050001430519660106,57.9847948729292,46.70635253272697,1.1648953681155092,0.30295281618158754,7.671217602198482,10.057843596239266,38.66498000006331,1.279998779296875,-1.8800739612117354,-0.4389997482299819,-3.823708288859379,2.945708792399415,-2.131354018544677,1.253354522084713,-1.7863587903904943,71.91009309582195,11.66412782317989,1.6923542703146979,3,1.239999771118157,4.439998626708984,10.470001220703125,12.84000015258789,4.819999694824219,0,0.09728428700108793,3.300008583117996,57.36000061035156,4.777773068283154,58.02000045776367,-1.3999964787492671,57.86000061035156,0.09728428700108793
5789,2021-03-02,58.4000015258789,58.77999877929688,58.02000045776367,58.15999984741211,736721.0,0.0037813891294109503,-1.923067894215631,11.999809269501839,51.32159543446173,49.26918909087779,0.49182401832167244,0.12562152772529345,7.265701500193167,9.703959046820422,35.95360556073851,0.7599983215332102,-1.6399097120066273,-0.24199867248535867,-3.613505717461443,3.1295083724907258,-1.927752194973401,1.4437548500026836,-1.884632850544591,79.78735060771402,23.1541471804589,1.6857535224880418,3,0.6799983978271555,4.2199974060058665,10.25999832153321,12.619998931884773,5.039997100830078,1,0.07945204226736724,-1.2702655332573831,58.18000030517578,3.300008583117996,57.36000061035156,4.777773068283154,58.02000045776367,0.07945204226736724
5790,2021-03-03,57.70000076293945,59.20000076293945,57.41999816894531,58.65999984741211,676469.0,-0.011986314120715491,-1.3421020930582743,-3.9999682110785577,35.189868161127066,49.86010331920035,0.7572620349873418,0.9034460581629986,7.763070211394847,10.26081471917675,34.18158787776252,1.7800025939941406,-1.3940367735796713,-0.9619995117187514,-4.304608959698967,2.3806099362614646,-2.633304235708856,0.709305212271353,-1.065339470267105,34.78258706220135,-16.289857066821533,1.6713047239901073,3,0.7900009155273438,4.9199981689453125,10.985000610351562,13.319999694824219,6.0,2,0.08700173988538329,-1.923067894215631,58.4000015258789,-1.2702655332573831,58.18000030517578,3.300008583117996,57.36000061035156,0.08700173988538329
5791,2021-03-04,57.7599983215332,58.15999984741211,57.13999938964844,57.29999923706055,551943.0,0.0010398190260039186,-1.6153898822332642,-0.47916616996081984,22.65856936069784,48.76343466933694,0.4042979482820428,0.953781076552005,7.4821305297941905,10.061038497795607,32.204136458784596,1.0200004577636719,-1.205257998803674,-0.9410018920898438,-4.218548833677964,2.3365450494982767,-2.5797753628839075,0.69777157870422,-1.0084302638695775,37.39117743158026,-7.182762407572731,1.6387734707940604,3,0.29000282287597656,4.420001983642578,10.990001678466797,13.260002136230469,5.680000305175774,3,0.0869113677915776,-1.3421020930582743,57.70000076293945,-1.923067894215631,58.4000015258789,-1.2702655332573831,58.18000030517578,0.0869113677915776
5792,2021-03-05,57.20000076293945,57.599998474121094,56.84000015258789,57.58000183105469,772659.0,-0.009695248872349405,2.6190882750978663,-0.8260909226610055,20.670353856178366,45.26697355681348,0.7447569180588616,1.6321119012325056,7.878467878141635,10.485204249454398,30.436042600600643,0.9199981689453125,-0.9771324230590324,-1.5229995727539034,-4.751224510505423,1.7052253649976166,-3.1371120416296634,0.09111289612185658,5.279998779296875,15.25425920537937,-22.005821621998358,1.6141124688757595,3,0.8199996948242188,3.9199981689453125,11.519998550415039,13.21999740600586,5.939998626708984,4,0.10139858670803426,-1.6153898822332642,57.7599983215332,-1.3421020930582743,57.70000076293945,-1.923067894215631,58.4000015258789,0.10139858670803426
5793,2021-03-08,58.70000076293945,59.22000122070313,57.7400016784668,57.77999877929688,919512.0,0.02622377587400071,-1.960010376016158,-2.4210510465291186,32.701422015155686,42.924740408526986,-0.7844337220741338,0.3202240433604686,6.211454973037803,8.864380041179274,28.181904464226836,2.020000457763679,-0.697756506838239,-0.13199958801269673,-3.189742912515932,2.9257437364905385,-1.6608712502643144,1.396872074238921,3.667198791503907,78.15125107588815,45.024544051816584,1.5288716622516176,3,-0.6700000762939453,1.6599998474121094,9.430000305175781,11.209999084472656,4.599998474121094,0,0.0678023763289135,2.6190882750978663,57.20000076293945,-1.6153898822332642,57.7599983215332,-1.3421020930582743,57.70000076293945,0.0678023763289135
5794,2021-03-09,59.4000015258789,59.7599983215332,58.29999923706055,58.7599983215332,970271.0,0.01192505543170963,1.1470625359381794,0.6956541569744517,40.705889850342565,41.369743501241345,-1.4171206574065565,-0.1595567978604322,5.347842384351516,8.035221953648495,25.544356108195416,1.4599990844726562,-0.4243763712293216,0.42300109863280255,-2.437820347200258,3.2838225444658633,-1.0074096242837243,1.8534118215493294,2.856654040527353,87.67133488359916,55.80754919821005,1.4304107229165295,3,-1.1000022888183523,-0.5700016021728445,7.7199974060058665,9.499996185302741,3.979999542236328,1,0.0606060333610039,-1.960010376016158,58.70000076293945,2.6190882750978663,57.20000076293945,-1.6153898822332642,57.7599983215332,0.0606060333610039
5795,2021-03-10,60.84000015258789,61.040000915527344,59.2400016784668,59.5,1113180.0,0.024242400500303463,1.068962644503443,2.0937397555029946,55.304734574904415,41.20646863535393,-2.670817436984109,-1.46351725357286,3.7446963026991966,6.50889467247336,23.568581006648103,1.7999992370605469,-0.4212512459360056,1.7289997100830092,-1.2203830919298966,4.678382512095915,0.2543083090765563,3.203691111089462,1.3083223055419921,95.23807793788403,60.02855535070732,1.4746914010064514,3,-1.8999996185302734,-1.6900005340576172,1.9099998474121094,3.1500015258789062,3.38000106811522,2,0.04273501754766995,1.1470625359381794,59.4000015258789,-1.960010376016158,58.70000076293945,2.6190882750978663,57.20000076293945,0.04273501754766995
5796,2021-03-11,61.34000015258789,61.4000015258789,60.040000915527344,61.18000030517578,1109043.0,0.008218277428435172,8.71420007901844,0.11940285760647701,63.08413151624079,42.18015107133752,-2.96181628111335,-1.9617087735743155,3.078837204862154,5.90894933053562,22.58692065883147,1.3600006103515554,-0.391894908688343,2.1639997482299833,-0.9255574594822562,5.253556955942223,0.6192211443738671,3.7087783520860995,0.7021558594311514,98.68418080655742,56.65412048228321,1.5447786038561184,3,-2.219999313354492,-2.190000534057617,1.4099998474121094,2.3899993896484375,2.700000762939453,3,0.03847408875906222,1.068962644503443,60.84000015258789,1.1470625359381794,59.4000015258789,-1.960010376016158,58.70000076293945,0.03847408875906222
5797,2021-03-12,60.93999862670898,61.29999923706055,60.459999084472656,61.13999938964844,629265.0,-0.006521055182326041,2.230766973553901,-1.2500059604702063,65.6934235433722,43.036665368053406,-2.235694914901771,-1.682630635560038,3.316517596195844,6.2126903228667985,22.13378012640049,0.8800010681152344,-0.3596593531821526,1.7859983444213796,-1.2431536459580812,4.81515033480084,0.2714223492316492,3.30057433961111,0.9981142681214408,87.43161425279351,39.30316537099934,1.5145759951897309,3,-1.8199977874755788,-1.7899990081787038,1.8100013732910227,2.790000915527351,4.079998016357415,4,0.041023958915947345,8.71420007901844,61.34000015258789,1.068962644503443,60.84000015258789,1.1470625359381794,59.4000015258789,0.041023958915947345
5798,2021-03-15,60.7599983215332,61.2599983215332,60.34000015258789,61.0,550220.0,-0.002953730049755632,1.4210531599315361,1.200003814682671,66.99751050698575,44.77843370944497,-1.845286580040792,-1.6369641847285124,3.285559495221136,6.356997461127506,21.843027344473814,0.9199981689453125,-0.3572083224518465,1.637998199462892,-1.303505045645231,4.579501444571015,0.1672465769088305,3.1087498220169536,1.0761523184523654,79.35475058666327,26.112466588121947,1.4707516225540602,3,-1.6399974822998047,-1.6099987030029297,1.9900016784667969,2.970001220703125,5.140003204345689,0,0.039170525573759996,2.230766973553901,60.93999862670898,8.71420007901844,61.34000015258789,1.068962644503443,60.84000015258789,0.039170525573759996
5799,2021-03-16,61.2599983215332,61.7400016784668,60.2599983215332,60.88000106811523,740771.0,0.00822909831817431,1.2089536942671533,-1.5833108161805907,70.23808712861758,48.67268026138836,-2.1198579808084617,-2.2823338230093455,2.5631664097825038,5.824807395681262,21.897729739537553,1.4800033569335938,-0.25267456478770356,2.1559982299804688,-0.7249246702013465,5.036921130162284,0.7155367798895611,3.5964596800713764,-4.4199981689453125,80.79986572265625,22.130219795085985,1.4404614500909074,3,-1.9699974060058594,-2.1099987030029297,1.4900016784667969,2.470001220703125,4.000003814697266,1,0.033300701459703985,1.4210531599315361,60.7599983215332,2.230766973553901,60.93999862670898,8.71420007901844,61.34000015258789,0.033300701459703985
5800,2021-03-17,60.77999877929688,61.13999938964844,60.2400016784668,61.11999893188477,765718.0,-0.00783544817805848,3.736816744466372,-0.8947437107233756,65.82568315692549,53.46902623874698,-1.292986439894193,-1.9163377213714128,2.804807130667946,6.265666817063554,21.669643557712142,1.0199966430664062,-0.2580466829957402,1.6859987258911175,-1.1687757510291519,4.540773202811387,0.25861148743098283,3.1133859643512523,-3.8419985961914165,43.52926656868177,-17.942490277819935,1.427387238460134,3,-1.4899978637695384,-1.2199993133544993,1.7500019073486257,2.5300025939941335,4.52000427246093,2,0.042777267868323365,1.2089536942671533,61.2599983215332,1.4210531599315361,60.7599983215332,2.230766973553901,60.93999862670898,0.042777267868323365
5801,2021-03-18,61.540000915527344,61.84000015258789,60.68000030517578,60.91999816894531,678596.0,0.01250414859319382,-1.109093557314172,-1.8235366715659325,73.69614767463494,59.360781107464376,-1.6320330393488547,-2.684828095826333,1.8367981072266417,5.44819254451258,21.225652452522763,1.1599998474121094,-0.1597802871851286,2.3640008926391616,-0.6764303158998928,5.404432101178216,0.843785288369638,3.884216496908685,-4.505960702514649,81.25002980235081,14.29585557596971,1.5202156042695265,3,-1.75,-1.8800010681152344,0.45999908447265625,1.7700004577636719,3.799995422363267,3,0.0435489155883253,3.736816744466372,60.77999877929688,1.2089536942671533,61.2599983215332,1.4210531599315361,60.7599983215332,0.0435489155883253
5802,2021-03-19,61.58000183105469,61.77999877929688,61.2400016784668,61.5,1538020.0,0.0006499986176835559,1.250007947356672,0.12903463975881377,71.14428568852914,63.63221040450587,-1.1011949058065227,-2.6662047630653163,1.545636410068603,5.349410637617012,20.605439525188977,0.5399971008300852,0.17480781869516449,2.280001640319824,-0.9441173927302486,5.504120673369897,0.6679421237947878,3.8920611568448606,-4.353723220458988,83.75008940705243,16.703087460311963,1.6120595165250362,3,-1.5100021362304688,-1.9200019836425781,0.03999900817871094,1.7299995422363281,3.5199966430664205,4,0.039948019021202485,-1.109093557314172,61.540000915527344,3.736816744466372,60.77999877929688,1.2089536942671533,61.2599983215332,0.039948019021202485
5803,2021-03-22,61.2400016784668,61.58000183105469,60.86000061035156,61.56000137329102,534531.0,-0.005521275454338004,3.0,-3.9999046347511853,67.40196204469656,66.59844064832298,-0.40566542115572446,-2.212832407916032,1.6717689974447438,5.623585054331173,19.507424486955916,0.720001220703125,0.6092754824686679,1.7960014343261719,-1.5076255379008927,5.0996284065532365,0.14418794821263958,3.447814920439704,-3.8291742061914107,62.50005960470162,-2.814116651617695,1.6518134861135316,3,-0.7000007629394531,-1.5800018310546875,-0.6600008010864258,2.0699996948242188,4.020000457763672,0,0.06172427924554924,1.250007947356672,61.58000183105469,-1.109093557314172,61.540000915527344,3.736816744466372,60.77999877929688,0.06172427924554924
5804,2021-03-23,61.86000061035156,61.959999084472656,60.9000015258789,61.18000030517578,376351.0,0.010124084175242132,1.4090928794985553,-2.125002980235034,75.7425796330053,68.86931232144529,-0.7152308091482453,-2.6671435840364595,0.8432765489230647,4.955067832457971,18.18220879094314,1.059997558593757,1.1784775785380077,2.2240003585815415,-1.1761008902069108,5.624101607369994,0.5239497341873118,3.9240509829757713,-4.272006230863674,94.18612645740507,23.976775941779096,1.7000506243942262,3,-0.8600006103515625,-2.200000762939453,-1.1700010299682617,1.4500007629394531,4.300003051757827,1,0.06530877587562256,3.0,61.2400016784668,1.250007947356672,61.58000183105469,-1.109093557314172,61.540000915527344,0.06530877587562256
5805,2021-03-24,61.5,61.72000122070313,61.099998474121094,61.70000076293945,519294.0,-0.005819602437755589,4.166653421282437,-0.2941186370317181,72.31504296996454,69.89496914963684,-0.28135076565959594,-2.1296494218992166,0.984367522872617,5.29398251713431,16.74693120802172,0.7600021362304688,1.5878486467709365,1.68199977874756,-1.707492061502002,5.071491618997122,-0.012746141377220965,3.376745698872341,-3.6496853382130254,64.06253725293851,-9.872687907690135,1.69474592012478,3,-0.39999961853027344,-2.1000003814697266,-0.6150007247924805,1.8100013732910156,5.339996337890611,2,0.061138246117568684,1.4090928794985553,61.86000061035156,3.0,61.2400016784668,1.250007947356672,61.58000183105469,0.061138246117568684
5806,2021-03-25,62.4000015258789,62.7400016784668,61.2599983215332,61.52000045776367,495034.0,0.014634171152502429,-1.114282444557674,-4.399988555951823,79.81650091845786,71.4641999690908,-1.1344814585602236,-2.829771410649421,-0.12602013876892215,4.387814016308575,15.4664466673398,1.4800033569335938,1.9137442672896796,2.3630012512206946,-1.1024923510960036,5.828494853537393,0.6302544500623455,4.095748052379044,-4.303105798730783,81.91489577563061,0.5339171568981556,1.732746801158349,3,-0.9099998474121023,-2.6100006103515554,-1.5150022506713796,0.549999237060554,4.019996643066413,3,0.046474382291100014,4.166653421282437,61.5,1.4090928794985553,61.86000061035156,3.0,61.2400016784668,0.046474382291100014
5807,2021-03-26,63.41999816894531,63.84000015258789,62.47999954223633,62.56000137329102,709123.0,0.016346099649426904,-1.6666666666666667,0.9772678997949601,78.64075512472535,72.75789381550629,-1.9731978064789786,-3.554743812826139,-1.342440442062248,3.37230921401202,14.18566559847283,1.4399986267089915,2.020583056268194,3.079998016357422,-0.4588982460418336,6.618894278756677,1.3105498851577977,4.849446147557046,-4.951653965691705,85.9059715382577,3.946407633633541,1.7694481311996269,3,-1.3799972534179688,-3.079998016357422,-2.534998893737793,-0.5399971008300781,2.660003662109375,4,0.030274333402384945,-1.114282444557674,62.4000015258789,4.166653421282437,61.5,1.4090928794985553,61.86000061035156,0.030274333402384945
5808,2021-03-29,63.84000015258789,64.01999664306639,63.20000076293945,63.4000015258789,522202.0,0.00662254802536788,1.0500112057908084,0.5116282164449676,77.88942845216805,73.60804285145635,-2.1348590972234263,-3.719681304415978,-1.9180605032585873,2.9465131965336298,13.452495691176924,0.8199958801269389,2.0292697408128078,3.2170000076293945,-0.495584787408788,6.929584802667577,1.3607076101103033,5.073292405148486,-4.834490354400856,94.23087268672528,12.457048534199515,1.8562923975190917,3,-1.7100009918212962,-3.4100017547607493,-2.955000877380371,-0.9599990844726562,0.3400001525878906,0,0.01973681576631603,-1.6666666666666667,63.41999816894531,-1.114282444557674,62.4000015258789,4.166653421282437,61.5,0.01973681576631603
5809,2021-03-30,63.040000915527344,64.04000091552734,63.040000915527344,63.97999954223633,406495.0,-0.012531316340044119,-1.1276626828723901,-2.136367183097336,65.02732041096571,73.51933587968304,-1.179891663088732,-2.6922759235066493,-1.312618997893054,3.6625587612871584,12.722128169416056,1.0,2.0350940224709575,2.1850008010864244,-1.5225816992374064,5.892583301410255,0.33120955092450544,4.038792051248343,-3.4327526959547896,65.9864228030476,-13.502457388842487,1.8537912501619167,3,-0.6800003051757812,-2.6000003814697266,-1.9500017166137695,-0.15999984741210938,1.5999984741210938,1,0.03521575489311757,1.0500112057908084,63.84000015258789,-1.6666666666666667,63.41999816894531,-1.114282444557674,62.4000015258789,0.03521575489311757
5810,2021-03-31,62.72000122070313,63.31999969482422,62.58000183105469,62.93999862670898,567226.0,-0.005076137217272625,-1.9600140381930404,0.2340401355436815,59.66386868898966,71.9601937701669,-0.6210755209730792,-2.0837418174281694,-1.2065124894108763,3.890462914835034,11.574426176151578,0.7399978637695312,2.045729839143945,1.6140010833740277,-1.8670297976014538,5.095031964349516,-0.12651435711371306,3.3545165238617685,-2.4921676236969077,52.51804089406566,-23.528926648529534,1.7405154404877436,3,-0.270000457763679,-2.280000686645515,-1.480001449584968,0.15999984741210227,2.18000030517576,2,0.054846976633520006,-1.1276626828723901,63.040000915527344,1.0500112057908084,63.84000015258789,-1.6666666666666667,63.41999816894531,0.054846976633520006
5811,2021-04-01,62.77999877929688,63.18000030517578,62.459999084472656,62.7599983215332,465523.0,0.0009565937089610621,-1.322588584191129,-0.09091224358867024,63.52941440463524,71.11409696084536,-0.5438762101344068,-1.8428545492718698,-1.4854056179844832,3.7575829560230076,10.218059256491568,0.720001220703125,1.9864746562901416,1.4229986190795998,-1.7527320153000474,4.598729253459247,-0.1648666981102238,3.0108639362694234,-2.0184617576977004,20.253121770790525,-52.10846658363623,1.5878653171898236,4,-0.329998016357429,-2.339998245239265,-1.5699996948242259,0.10000228881835227,1.9400024414062287,3,0.06467023952750695,-1.9600140381930404,62.72000122070313,-1.1276626828723901,63.040000915527344,1.0500112057908084,63.84000015258789,0.06467023952750695
5812,2021-04-06,63.0,63.81999969482422,63.0,63.2599983215332,541043.0,0.0035043202449960287,-5.3077306806344176,-12.99961853899977,66.37428091006188,70.99991016810817,-0.6048772940028471,-1.6928483206450124,-1.9410885419185036,3.4103116843583052,8.811345454295191,1.0400009155273366,2.0164517504737987,1.3529998779296903,-1.2279756199134226,3.9339753757728033,0.06251212900813385,2.643487626851247,-1.779478033250875,34.17723352680425,-35.758951944527674,1.2904877489215556,4,-0.529998779296875,-2.559999465942383,-1.7900009155273438,-0.11999893188476562,2.7600021362304688,1,0.05428568522135424,-1.322588584191129,62.77999877929688,-1.9600140381930404,62.72000122070313,-1.1276626828723901,63.040000915527344,0.05428568522135424
5813,2021-04-07,62.68000030517578,63.459999084472656,62.68000030517578,62.9000015258789,468568.0,-0.005079360235305086,-6.090858648911083,0.8461640036973185,60.660675797120014,69.32414307523202,-0.06608195642763093,-1.1166395454837783,-1.8576111887113882,3.598611073777903,8.345029856674444,0.779998779296875,1.9008823372743748,0.8340002059936538,-1.377552157106436,3.0455525690937435,-0.27177597555639466,1.9397763875437022,-1.0647512855977084,13.924111756014176,-52.38085629972482,1.1057761815500449,4,-0.1100006103515625,-2.239999771118164,-1.5250005722045898,0.20000076293945312,4.0400009155273295,2,0.05424380199944179,-5.3077306806344176,63.0,-1.322588584191129,62.77999877929688,-1.9600140381930404,62.72000122070313,0.05424380199944179
5814,2021-04-08,63.0,63.43999862670898,62.7599983215332,62.84000015258789,450873.0,0.005105291851726257,-3.249955297006643,-0.7272679983354375,67.07693246694711,68.74213079711897,-0.23173645443931434,-1.2154232597251422,-2.43205498980457,3.1493509103532062,8.193248676955594,0.759998321533196,1.841349107681971,0.9739999771118164,-0.9690245566763309,2.9170245108999637,0.0024877102177427446,1.94551224400589,-1.0452857149890278,39.7059318515859,-28.262220493021672,0.9715122668940739,4,-0.35000038146972656,-2.559999465942383,-1.9800004959106445,-0.11999893188476562,4.1399993896484375,3,0.01873016357421875,-6.090858648911083,62.68000030517578,-5.3077306806344176,63.0,-1.322588584191129,62.77999877929688,0.01873016357421875
5815,2021-04-09,63.43999862670898,63.47999954223633,62.959999084472656,63.099998474121094,367574.0,0.006984105185856793,1.4761809611175194,2.1250029802350365,65.37215849644053,67.13720386133929,-0.41080728000461875,-1.5290441577265526,-3.117604408019645,2.5992213582102366,8.79554148946523,0.5200004577636719,1.8609635328891585,1.2839986801147418,-0.6727807559012362,3.2407781161307128,0.3056089621067528,2.262388398122731,-1.1933442134257106,72.05875753121828,5.532292795185896,0.9783897180079865,4,-0.18999862670897727,-2.99999809265136,-2.589999198913567,-0.5599975585937429,3.8600044250488352,4,0.01891552315441336,-3.249955297006643,63.0,-6.090858648911083,62.68000030517578,-5.3077306806344176,63.0,0.01891552315441336
5816,2021-04-12,63.70000076293945,63.84000015258789,63.06000137329102,63.4000015258789,342460.0,0.0040983944176979925,1.689660161927851,0.8823503012487911,66.56249757856048,65.79517524509875,-0.5218946953292516,-1.689813208730584,-3.6135931423364624,2.23171751645296,9.720043135275386,0.7799987792968679,1.7671825735636233,1.4260007858276396,-0.6067461282239606,3.4587476998792326,0.4096273288018395,2.4423742428534396,-1.2022778393420168,87.9310855117121,22.60909193460465,1.016373457025797,4,-0.4500007629394531,-3.260000228881836,-3.145000457763672,-0.8199996948242188,3.240001678466797,0,0.018838316304033764,1.4761809611175194,63.43999862670898,-3.249955297006643,63.0,-6.090858648911083,62.68000030517578,0.018838316304033764
5817,2021-04-13,63.43999862670898,63.88000106811523,63.22000122070313,63.84000015258789,496956.0,-0.004081666139975071,1.7499801319240467,-1.3333418104599186,67.40503998792813,64.63024319351652,-0.2891660369822304,-1.2995424249767282,-3.53105434541515,2.371395703434878,10.704545401931542,0.6599998474120952,1.7273661881855702,1.0409986495971637,-0.9534556789834383,3.0354529781777586,0.0437714853068627,2.0382258138874647,-0.7263567842413536,63.333153194965654,-2.24889363588769,0.997227164290299,4,-0.18999862670897727,-2.99999809265136,-3.324997901916497,-0.5599975585937429,3.020000457763679,1,0.020176586092409465,1.689660161927851,63.70000076293945,1.4761809611175194,63.43999862670898,-3.249955297006643,63.0,0.020176586092409465
5818,2021-04-14,63.13999938964844,63.63999938964844,62.9000015258789,63.20000076293945,476649.0,-0.004728865755905587,-1.7407475433923685,0.15000286101203267,60.666656494140646,64.14572498053596,-0.11052723117018814,-0.8559840364915487,-3.344739800640724,2.562794705408919,11.550583719821873,0.7399978637695384,1.5259729209011539,0.6219993591308608,-1.2403314823544491,2.4843302006161636,-0.3091660616117906,1.5531647798735122,-0.2406672769524505,33.92858359275503,-26.877132712802556,0.9311654207426522,4,0.030000686645507812,-2.249998092651367,-3.5699996948242188,-0.2599983215332031,4.4599990844726705,2,0.04149513417657036,1.7499801319240467,63.43999862670898,1.689660161927851,63.70000076293945,1.4761809611175194,63.43999862670898,0.04149513417657036
5819,2021-04-15,63.29999923706055,63.4000015258789,62.7599983215332,63.06000137329102,599879.0,0.0025340489223752982,1.909089332778533,-3.9998728463346773,65.5172368434034,64.79609921991526,-0.2567699124853391,-0.9015383091654954,-3.404204510615642,2.300728656408353,12.483215115589896,0.640003204345696,1.2744806596275708,0.6799991607665987,-1.1144475973946868,2.4744459189278842,-0.21722421831404404,1.5772225398472415,0.7400016784667969,48.214249221735855,-11.676378508831988,0.897223379080643,4,-0.12999916076660156,-2.1299991607666016,-4.104998588562012,-0.4199981689453125,3.539997100830064,3,0.054028468007314645,-1.7407475433923685,63.13999938964844,1.7499801319240467,63.43999862670898,1.689660161927851,63.70000076293945,0.054028468007314645
5820,2021-04-16,63.38000106811523,63.4000015258789,62.7599983215332,63.29999923706055,595114.0,0.0012638520066181602,9.666475936170006,0.3333439298089258,59.83935373813559,64.3860924791931,-0.26072308993075666,-0.8187446879103177,-3.3600365093919677,2.1177703448989362,13.478951934800786,0.640003204345696,0.9972601606180618,0.6300008773803611,-0.9692872660354723,2.2292890207961875,-0.1696431943275556,1.4296449490882779,0.6343997955322394,55.357252334793074,-1.6752681039904473,0.7996440717079145,4,-0.10000038146971946,-1.739999771118157,-4.8150014877319265,-0.4999999999999929,2.6799964904785227,4,0.059324680627447446,1.909089332778533,63.29999923706055,-1.7407475433923685,63.13999938964844,1.7499801319240467,63.43999862670898,0.059324680627447446
5821,2021-04-19,64.22000122070311,64.58000183105469,63.459999084472656,63.540000915527344,614237.0,0.01325339442145368,-1.6666606116202847,8.499809269502771,58.33335982426962,63.49265680299394,-0.9778043517110291,-1.5259053390867052,-4.053229716668675,1.1780143366735416,14.416912420159655,1.2000007629394602,0.9312290366894231,1.3360010147094599,-0.2853607837571701,2.9573628131760827,0.5253201154761484,2.1466819139427713,-1.4600028991699077,80.21978482633651,25.7308471551517,0.8106808992333125,4,-0.5900001525878764,-1.9099998474120952,-5.1750011444091655,-1.3400001525878764,1.9199981689453267,0,0.04796016462954822,9.666475936170006,63.38000106811523,1.909089332778533,63.29999923706055,-1.7407475433923685,63.13999938964844,0.04796016462954822
5822,2021-04-20,64.04000091552734,64.22000122070311,63.61999893188477,64.05999755859375,497590.0,-0.0028028698498021587,2.529384045776003,-0.029406814841410257,52.19299016126296,62.551802843454276,-0.7093628727589234,-1.2144226744365767,-3.718394862270813,1.2606701342205895,15.40556145564933,0.6000022888183381,0.938518976296578,1.0330007553100558,-0.5444864531506823,2.6104879637707867,0.2442571510796867,1.8217443595404248,-1.2800025939941406,70.32967723950594,20.00579865683332,0.7887436042303665,4,-0.37000083923339844,-1.6299991607666016,-4.905000686645508,-1.1599998474121094,2.180000305175767,1,0.04528422055621428,-1.6666606116202847,64.22000122070311,9.666475936170006,63.38000106811523,1.909089332778533,63.29999923706055,0.04528422055621428
5823,2021-04-21,65.01999664306639,65.12000274658203,63.84000015258789,64.33999633789061,665177.0,0.015302868730931563,1.9090554423684525,-34.00572300648607,70.8860402941665,62.975037046478654,-1.4779451369063423,-1.9992113463944676,-4.521239019424733,0.1995366323038752,16.932702124748573,1.2800025939941406,0.9431476817593492,1.8239967346191293,0.23219761347172607,3.4157958557665324,1.0280971740454277,2.619896295192831,-2.2235982513427572,95.76246118633568,45.460926537031746,0.7958995605737034,4,-1.0799961090087749,-2.339994430541978,-5.884996414184556,-2.1399955749511577,0.7600021362304972,2,0.02214707037453878,2.529384045776003,64.04000091552734,-1.6666606116202847,64.22000122070311,9.666475936170006,63.38000106811523,0.02214707037453878
5824,2021-04-22,65.90000152587889,65.95999908447266,64.90000152587889,65.12000274658203,532068.0,0.013534372935196659,1.355566104913395,1.147056513592637,79.99998560492435,64.60035116964352,-2.1270011642809905,-2.6994321140040043,-5.209569343426018,-0.7518837940415608,18.46217956974675,1.0599975585937642,0.9360086007426034,2.5020015716552564,0.6243593573990722,4.379643785911433,1.5631804645271643,3.4408226787833485,-3.010658959960921,98.1250767409614,46.11679210701406,0.9388211071280897,4,-1.5400028228759624,-2.8000011444091655,-6.765001296997056,-3.0200004577636577,-0.5400009155273295,3,0.02579661470227168,1.9090554423684525,65.01999664306639,2.529384045776003,64.04000091552734,-1.6666606116202847,64.22000122070311,0.02579661470227168
5825,2021-04-23,65.26000213623047,65.98000335693361,64.72000122070311,65.59999847412111,454564.0,-0.009711674883605248,1.290900263559432,-0.4358934230603963,71.08844640744064,65.10323437285243,-1.342905370118963,-1.8585905789874673,-4.434895273711781,-0.19253660938296946,19.995961470005476,1.2600021362304972,0.999041163115578,1.674002075195311,-0.1558143578721598,3.503818508262789,0.7590938586615721,2.58891029172905,-2.1864201791992173,71.42857142857103,14.767170708616149,0.9149082165337382,4,-0.8900012969970703,-2.1499996185302663,-6.04000186920166,-2.3800010681152344,0.09999847412109375,4,0.02421075926969629,1.355566104913395,65.90000152587889,1.9090554423684525,65.01999664306639,2.529384045776003,64.04000091552734,0.02421075926969629
5826,2021-04-26,65.30000305175781,65.44000244140625,64.77999877929689,65.13999938964844,593200.0,0.0006129468927051906,1.9999999999999354,-0.47060407503812773,70.17544916351137,65.4110576145839,-1.2651188174027084,-1.7604502105005935,-4.397587320978829,-0.32303689913786116,20.946885303764883,0.6600036621093608,1.0008255733479388,1.569002914428708,-0.32363084685944443,3.4616366757168606,0.6226860337846318,2.5153197950727844,-1.9939073827343705,71.18648177273124,11.198455671829038,0.9463168806440775,4,-0.9300022125244141,-1.970001220703118,-5.875002861022949,-2.420001983642578,0.45999908447265625,0,0.011638506452037234,1.290900263559432,65.26000213623047,1.355566104913395,65.90000152587889,1.9090554423684525,65.01999664306639,0.011638506452037234
5827,2021-04-27,65.33999633789061,66.12000274658203,65.05999755859375,65.22000122070311,785210.0,0.0006124545829055972,-3.818178665557254,0.7499523173755483,74.53871707887015,66.95239767955384,-1.1256259637698065,-1.7383531180361729,-4.401411891172486,-0.44910628529338226,21.459504837731057,1.0600051879882812,0.9986232847891827,1.512996292114245,-0.5039124438578284,3.5299050280863185,0.5045419241282048,2.521450660100278,-1.8199880538343578,65.78923152341707,-0.024513675857491535,1.0084543679860365,4,-0.8999958038329936,-1.849994659423814,-5.614995956420884,-2.4599952697753764,1.6000061035156392,1,0.012243695999320181,1.9999999999999354,65.30000305175781,1.290900263559432,65.26000213623047,1.355566104913395,65.90000152587889,0.012243695999320181
5828,2021-04-28,65.09999847412111,65.76000213623047,64.80000305175781,65.51999664306639,466721.0,-0.003673062093980106,1.1333095976806877,-3.500127161749509,69.66292054565974,67.41302920202676,-0.6463329154702393,-1.4747295164544596,-4.127933160217125,-0.30160545176168796,21.782094711371705,0.9599990844726562,0.9630153262770023,1.2099985122680792,-0.8857917665713586,3.305788791107524,0.16210337284836385,2.2578936516878017,-1.3199907438122764,27.142631375307612,-40.23969147314449,1.0478951394197225,4,-0.6599979400634908,-1.609996795654311,-5.234998703002944,-2.2199974060058736,2.5400009155273295,2,0.017204343668721256,-3.818178665557254,65.33999633789061,1.9999999999999354,65.30000305175781,1.290900263559432,65.26000213623047,0.017204343668721256
5829,2021-04-29,65.26000213623047,65.63999938964844,65.0,65.23999786376953,521187.0,0.0024578136076756074,-1.55999755859375,-0.04762942779291875,67.98421952144454,68.3180142890611,-0.5577224588764977,-1.538782865379936,-4.258998654671565,-0.5327187361048402,22.26312840991057,0.6399993896484375,0.9515760968056526,1.2590021133422908,-0.881907066334648,3.3999112930192226,0.18854752350382853,2.3294567031807603,-1.2459949042943208,38.57145192669312,-27.053621831983826,1.0704545898384674,4,-0.470001220703125,-1.75,-5.160001754760742,-2.3800010681152344,2.6399993896484233,3,0.00796807578983727,1.1333095976806877,65.09999847412111,-3.818178665557254,65.33999633789061,1.9999999999999354,65.30000305175781,0.00796807578983727
5830,2021-04-30,66.16000366210939,66.59999847412111,65.45999908447266,65.55999755859375,742036.0,0.013791012816704473,-1.8499876022812158,29.993897787948843,71.57896991141254,69.78974874318808,-1.1420040863660432,-2.285007645078082,-5.098375024376423,-1.4875026822348048,23.372234424338416,1.3399963378906392,1.0537187667707428,1.987003517150896,-0.2701603060361606,4.2441673403379525,0.8584216055573677,3.1155854287444242,-1.9353968787086586,75.82445682474606,12.483061789886932,1.1285819115935267,4,-1.0500049591064453,-2.3100051879882884,-5.8300037384033345,-3.5400047302246236,1.4799957275390483,4,-0.012091943885668144,-1.55999755859375,65.26000213623047,1.1333095976806877,65.09999847412111,-3.818178665557254,65.33999633789061,-0.012091943885668144
5831,2021-05-03,66.83999633789061,67.08000183105469,66.0,66.63999938964844,419016.0,0.01027800239029708,2.1764389094580947,0.3333248563144997,77.77779855502608,72.63250523138399,-1.5771176638021132,-2.788192063923148,-5.673774119452325,-2.2131316326949104,24.734643469904277,1.0800018310546875,1.1461335065052225,2.463996315002433,0.0124240001105278,4.915568629894345,1.2382101575564803,3.6897824724483854,-2.3303425516034366,89.47343764639683,25.05155541584108,1.2257861574459554,5,-1.3799953460693217,-2.6699962615966655,-6.589996337890611,-4.219997406005845,1.4400024414062784,0,-0.022142366975266614,-1.8499876022812158,66.16000366210939,-1.55999755859375,65.26000213623047,1.1333095976806877,65.09999847412111,-0.022142366975266614
5832,2021-05-04,66.41999816894531,67.0,66.16000366210939,67.0,568608.0,-0.006283635427239087,1.8965299518559926,-2.9000534065768444,76.28208263234146,73.2320654911812,-0.8761500039012304,-2.212263004657487,-5.1261158569019685,-1.8435914174674508,25.76338990521103,0.8399963378906108,1.2928935115286038,1.8729982376098633,-0.6505003928947701,4.39649686811449,0.6112489223575466,3.13474755286218,-1.5504956563906802,71.05245546171246,2.6588107299756842,1.2617493152523143,5,-0.5199966430664062,-1.6499977111816406,-5.779996871948242,-3.799999237060547,1.9800033569335795,1,-0.009936706577980958,2.1764389094580947,66.83999633789061,-1.8499876022812158,66.16000366210939,-1.55999755859375,65.26000213623047,-0.009936706577980958
5833,2021-05-05,66.08000183105469,67.0,65.86000061035156,66.55999755859375,569789.0,-0.00511888508376368,-1.4782644751463685,0.8275762279340191,71.65115531494837,72.30441768118386,-0.4134590231077624,-1.6911952734395612,-4.6359221452282,-1.5546262528231978,26.989228642034547,1.1399993896484375,1.396750987406321,1.363001823425293,-1.0879752989278586,3.8139789457784374,0.13751326224871718,2.5884903846018688,-0.9010294139100523,51.923119245864356,-18.237259354835615,1.2254885611765725,5,-0.18000030517578125,-1.3100013732910156,-4.89000129699707,-3.460002899169922,2.5199966430664205,2,0.013014536720963088,1.8965299518559926,66.41999816894531,2.1764389094580947,66.83999633789061,-1.8499876022812158,66.16000366210939,0.013014536720963088
5834,2021-05-06,64.18000030517578,66.37999725341797,62.08000183105469,66.01999664306639,1086076.0,-0.028753048929032965,2.359374627470615,3.833359824522334,54.854372303030175,70.5006316695827,1.3599115839174232,0.3180480867851827,-2.5937437867262503,0.28245831570269786,27.214194913096744,4.299995422363281,1.518043258596478,-0.5959997177124023,-2.926813069138902,1.7348136337140971,-1.7614063934256592,0.5694069580008474,2.9000015258789062,41.999969482421875,-28.79227670660103,1.165406675713251,5,0.40000152587890625,0.40000152587890625,-2.9000015258789134,-1.5600013732910156,4.800003051757827,3,0.053910861140859634,-1.4782644751463685,66.08000183105469,1.8965299518559926,66.41999816894531,2.1764389094580947,66.83999633789061,0.053910861140859634
5835,2021-05-07,64.63999938964844,65.0,64.23999786376953,64.31999969482422,566604.0,0.007167327551968805,-2.166653421282683,-0.17391322375731977,52.671749056516,68.5557761021388,0.8970507382855288,-0.05000418366891779,-2.8981313682725585,-0.23810230989118963,27.42308331917488,0.8199996948242188,1.4725701815117134,-0.19600067138671307,-2.4422550051254035,2.0502536623519845,-1.3191278382560654,0.9271264954826322,2.3600006103515625,51.199951171875,-17.639699066951962,1.1231271668693483,5,-0.05999755859375,-0.05999755859375,-3.2399988174438477,-2.020000457763672,4.720001220703125,4,0.05043320184115774,2.359374627470615,64.18000030517578,-1.4782644751463685,66.08000183105469,1.8965299518559926,66.41999816894531,0.05043320184115774
5836,2021-05-10,64.90000152587889,65.0,64.19999694824219,64.91999816894531,498523.0,0.004022310313822386,7.888907726868139,-0.06248956917726111,55.41562971432963,66.43098861718984,0.6418374616646219,-0.22714142431730977,-3.0014504444004473,-0.5465919648536186,27.397174990866024,0.8000030517578125,1.2872562943976646,0.004001426696760291,-2.1776676454595076,2.185670498853021,-1.0868331093813737,1.0948359627748943,2.0015985107421983,57.31708829941944,-10.865884244961507,1.0908345360781313,5,-0.31999969482420454,-0.31999969482420454,-3.455000877380357,-2.2800025939941264,5.080001831054716,0,0.04221876424266302,-2.166653421282683,64.63999938964844,2.359374627470615,64.18000030517578,-1.4782644751463685,66.08000183105469,0.04221876424266302
5837,2021-05-11,64.72000122070311,64.73999786376953,63.93999862670898,64.44000244140625,811828.0,-0.0027735023257897673,4.000119212245527,-14.002289202583768,47.89918929575475,64.01279625608929,0.8098020724112729,0.05657068779426311,-2.6423512101069733,-0.41917280671938784,27.41041654729453,0.9600028991699148,1.1808234888145535,-0.239999008178728,-2.3142823823266383,1.8342843659691823,-1.2771406952526831,0.7971426788952272,2.0851668518066475,53.65854414970958,-10.579930696428882,1.0371416870739534,5,-0.1399993896484233,-0.1399993896484233,-3.2750005722045756,-2.100002288818345,5.5,1,0.05500614170963547,7.888907726868139,64.90000152587889,-2.166653421282683,64.63999938964844,2.359374627470615,64.18000030517578,0.05500614170963547
5838,2021-05-12,65.76000213623047,65.95999908447266,64.62000274658203,64.62000274658203,745365.0,0.01606923510370195,-1.350872026876899,4.07144414168958,49.041098467429826,61.908005027865435,-0.1416251731968572,-0.8190765807833884,-3.5139107485354586,-1.501451057365017,27.70700946085767,1.339996337890625,1.1047462839757998,0.6690017700195341,-1.2461441763009589,2.584147716340027,-0.2885712031407195,1.6265747431797877,0.9506626114501842,85.58149355315476,24.570719971061166,0.9575729731602479,5,-1.1800003051757812,-1.1800003051757812,-4.305001258850098,-3.140003204345703,4.379997253417969,2,0.04014597481580551,4.000119212245527,64.72000122070311,7.888907726868139,64.90000152587889,-2.166653421282683,64.63999938964844,0.04014597481580551
5839,2021-05-13,66.72000122070311,66.90000152587889,65.04000091552734,65.51999664306639,480057.0,0.014598525749495606,1.3846082367843005,1.052636157995476,59.58006221671324,60.57479306178773,-0.9753080298501118,-1.5913077770910604,-4.297932668361817,-2.5215669482914933,28.399346741739684,1.8600006103515483,1.0264924430409508,1.4580007553100387,-0.3934915043224265,3.309493014942511,0.5322546254938061,2.3837468851262713,-4.639999389648423,93.91891456504115,32.81208479930012,0.9257461298162345,5,-2.1399993896484233,-2.1399993896484233,-5.215001106262193,-4.100002288818345,2.6999969482422017,3,0.028177416352244355,-1.350872026876899,65.76000213623047,4.000119212245527,64.72000122070311,7.888907726868139,64.90000152587889,0.028177416352244355
5840,2021-05-14,67.13999938964844,67.13999938964844,66.48000335693361,66.68000030517578,748030.0,0.006294936469740442,1.8695536795315588,0.3833311081017503,61.499999046323985,58.76614867193194,-1.3875952651397654,-1.807863286442938,-4.510878419956981,-3.0024047747890705,29.183794876999023,0.6599960327148295,1.0149453477489345,1.6899990081787166,-0.11998446948818753,3.499982485845628,0.7850072693452574,2.594990747012176,-4.963597564697267,100.0,38.50887240711499,0.904991738833454,5,-2.529998779296875,-2.529998779296875,-5.594999313354492,-4.520000457763672,2.2600021362304545,4,0.027405480846174335,1.3846082367843005,66.72000122070311,-1.350872026876899,65.76000213623047,4.000119212245527,64.72000122070311,0.027405480846174335
5841,2021-05-17,67.30000305175781,67.59999847412111,66.36000061035156,66.94000244140625,537710.0,0.0023831346971094902,1.5833518771656079,0.7826115801170949,62.069014116267724,57.18691883681263,-1.648882469502297,-1.8185266769734199,-4.459635632428885,-3.230280210974854,29.191465975058588,1.2399978637695455,1.0197561899138208,1.6960025787353459,-0.19561228583775403,3.587617443308453,0.7501951464487888,2.641810011021903,-4.9250573242187485,91.80340341884406,29.581329308858194,0.9458074322865528,5,-2.460002899169922,-2.460002899169922,-5.455002784729004,-4.680004119873047,1.4399948120117188,0,0.03060917481696812,1.8695536795315588,67.13999938964844,1.3846082367843005,66.72000122070311,-1.350872026876899,65.76000213623047,0.03060917481696812
5842,2021-05-18,66.94000244140625,67.59999847412111,66.58000183105469,67.40000152587889,437377.0,-0.005349191590299007,1.3721045767868887,-1.2777730682829258,61.16507551158157,56.021798858660766,-1.3492502054755562,-1.2966031000626117,-3.87016320970082,-2.907083409195536,29.199551628789333,1.0199966430664205,0.9106719407374584,1.1910018920898438,-0.6394302387457032,3.0214340229253907,0.2757858266720632,2.1062179575076243,-4.251553549072263,77.85245037046103,10.730688804486633,0.9152160654177749,5,-2.1000022888183594,-2.1000022888183594,-5.095002174377441,-4.320003509521484,2.659996032714858,1,0.04541381542655798,1.5833518771656079,67.30000305175781,1.8695536795315588,67.13999938964844,1.3846082367843005,66.72000122070311,0.04541381542655798
5843,2021-05-19,66.45999908447266,66.94000244140625,65.91999816894531,66.40000152587889,441465.0,-0.007170650424665692,1.0,-0.13042973479511893,57.00932996784247,56.261238599195465,-0.9048279899134428,-0.7411880544921843,-3.2098913913110607,-2.4756709714002625,28.383315599435733,1.0200042724609375,0.6714373711136119,0.6389984130859432,-1.1839650707808715,2.461961896952751,-0.2724833288474571,1.5504801550193434,-3.4768572172314407,55.46873137353043,-14.633893568608954,0.911481741933404,5,-0.6900005340576172,-1.6199989318847656,-4.614998817443848,-4.279998779296875,3.5800018310546875,2,0.0565754166118988,1.3721045767868887,66.94000244140625,1.5833518771656079,67.30000305175781,1.8695536795315588,67.13999938964844,0.0565754166118988
5844,2021-05-20,67.59999847412111,67.87999725341797,66.19999694824219,66.48000335693361,696860.0,0.017153165894562727,1.0000090826521684,18.66734486266089,58.18179296066614,56.87346569965659,-1.6859821301679858,-1.8417239626157453,-4.175225251194732,-3.658764244525507,27.249678029537428,1.6800003051757812,0.4871959773570609,1.6939979553222742,-0.29540941041854296,3.683405321063084,0.6992942724518656,2.6887016381926827,-4.339845210467097,85.71434132214428,15.660687405274587,0.9947036828704067,5,-1.6900005340576314,-2.61999893188478,-5.5699977874756,-6.479999542236342,2.6399993896484233,3,0.03757397888847147,1.0,66.45999908447266,1.3721045767868887,66.94000244140625,1.5833518771656079,67.30000305175781,0.03757397888847147
5845,2021-05-21,66.83999633789061,66.98000335693361,66.08000183105469,66.26000213623047,490477.0,-0.011242635405109391,1.0930067510623025,0.5178542234332298,50.0,56.27172906473108,-0.649381561735737,-1.009016253373403,-3.292210213682729,-2.953099748587192,26.24040923607488,1.5199966430664205,0.33437862186065104,0.8549961090087805,-1.1518074826468592,2.8617997006644202,-0.1484056868190322,1.8583979048365933,-3.2102555550554825,46.93870401438614,-19.805097455509262,1.0034017958278196,5,-0.9299983978271342,-1.8599967956542827,-4.6699962615966655,-6.479995727539048,2.760002136230497,4,0.038599670443011824,1.0000090826521684,67.59999847412111,1.0,66.45999908447266,1.3721045767868887,66.94000244140625,0.038599670443011824
5846,2021-05-25,66.05999755859375,66.80000305175781,65.91999816894531,66.69999694824219,443441.0,-0.011669641263201136,1.0952207952625748,-1.1034582549558944,48.05194590729466,56.28870202156885,0.34918760772976043,-0.1783029449416631,-2.411844888071883,-2.2350805913382175,25.123522694817147,0.9199981689452983,0.4328992621178145,0.036997604370114345,-1.9438056350315378,2.0178008437717665,-0.9534040153307188,1.0273992240709475,-2.090236258111993,7.142829338928225,-56.61641573791529,0.9904016197008296,5,0.19000244140625,-1.0799980163574219,-3.599996566772461,-6.4499969482421875,3.9800033569335938,1,0.05056015880597986,1.0930067510623025,66.83999633789061,1.0000090826521684,67.59999847412111,1.0,66.45999908447266,0.05056015880597986
5847,2021-05-26,66.13999938964844,67.13999938964844,66.13999938964844,66.30000305175781,561848.0,0.001211048047401464,-11.49971390425329,0.2500059604701619,50.334061721556324,56.432364605360675,0.5495905396081042,-0.20585166106010888,-2.3755859861513073,-2.37147788377478,23.62699089641348,1.0800018310546875,0.5377887105456693,0.07699928283690838,-1.877870839737625,2.0318694054114417,-0.9004357784503583,1.054434344124175,-1.857419212931788,11.224557319745738,-51.79987692391941,0.9774350612872694,5,0.31999969482421875,-1.1599998474121094,-3.1699981689453125,-5.939998626708984,4.459999084472656,2,0.039310530663960286,1.0952207952625748,66.05999755859375,1.0930067510623025,66.83999633789061,1.0000090826521684,67.59999847412111,0.039310530663960286
5848,2021-05-27,66.22000122070311,66.63999938964844,65.87999725341797,66.09999847412111,1534254.0,0.0012095831840481797,-1.714268197980954,-0.7499999999998224,64.24579398323016,56.95077924608478,0.6053618421393736,-0.208324380300823,-2.3301975758663147,-2.529378549963255,22.30346376843122,0.7600021362304688,0.6114647673095135,0.10100097656248863,-1.8011730472003364,2.0031750003253137,-0.8500860353189239,1.0520879884439012,-1.6496276778503614,17.000198364257102,-46.67261628813825,0.951087011881412,5,0.659996032714858,-1.2400016784667827,-3.180000305175767,-6.020000457763658,2.819999694824233,3,0.05104193885700603,-11.49971390425329,66.13999938964844,1.0952207952625748,66.05999755859375,1.0930067510623025,66.83999633789061,0.05104193885700603
5849,2021-05-28,65.77999877929689,66.18000030517578,65.26000213623047,66.18000030517578,630081.0,-0.006644555018048837,3.5999732972210037,-3.333269756501402,57.983172624848386,56.560020754809706,1.003534948842514,0.287365734960062,-1.7834514453344283,-2.177011264635155,20.7006645042563,0.959999084472642,0.7747358706015461,-0.3650012969970504,-2.2316215469085705,1.5016189529144697,-1.2983114219528176,0.5683088279587167,-0.9448553395989165,27.65943631678342,-36.03826163340019,0.9333101249557604,5,0.7900009155273295,-0.7999992370605611,-2.4699974060058736,-5.309997558593764,2.3000030517577983,4,0.06476135930807003,-1.714268197980954,66.22000122070311,-11.49971390425329,66.13999938964844,1.0952207952625748,66.05999755859375,0.06476135930807003
5850,2021-05-31,65.36000061035156,65.83999633789061,65.36000061035156,65.73999786376953,245920.0,-0.006384891710844998,-1.5263115626316839,0.9499895096225709,53.15067405079507,55.569094080868304,1.2789863876710967,0.6791785022385568,-1.2439149916771584,-1.8508543016869652,18.44353746850654,0.4799957275390483,0.8518582871258644,-0.7449993133544979,-2.6442671394476633,1.1542685127386676,-1.6946332264010806,0.20463459969208486,-0.28126886555598674,5.31907554329079,-56.74082530041804,0.949633913046581,5,1.2099990844726562,-0.3800010681152344,-1.6300010681152344,-4.470001220703125,2.339996337890625,0,0.0746633599731803,3.5999732972210037,65.77999877929689,-1.714268197980954,66.22000122070311,-11.49971390425329,66.13999938964844,0.0746633599731803
5851,2021-06-01,65.36000061035156,66.0,65.26000213623047,65.5,467301.0,0.0,-3.352975495915986,0.3684221093420604,54.49437118664782,54.82790471143122,1.0894215262632372,0.5930203577041198,-1.1464129753895662,-1.9325551450620537,15.859023544663021,0.7399978637695312,0.7575809316494855,-0.6709995269775391,-2.565010680599599,1.2230116266445208,-1.6180051037885619,0.27600604983348376,2.5199966430664062,5.31907554329079,-55.41573579057567,0.9470055768110267,6,1.2099990844726562,-0.3800010681152344,-1.6199989318847656,-4.459999084472649,3.44000244140625,1,0.0648714477382979,-1.5263115626316839,65.36000061035156,3.5999732972210037,65.77999877929689,-1.714268197980954,66.22000122070311,0.0648714477382979
5852,2021-06-02,65.76000213623047,65.83999633789061,65.12000274658203,65.12000274658203,679654.0,0.006119974329001909,-1.24998211858947,-4.571444141689374,50.0,54.04909027055984,0.5637150603310346,0.14866026124276743,-1.4435436983008998,-2.4322407871679914,13.084495419836978,0.7199935913085795,0.6083969245837437,-0.23799819946289347,-2.126462482115002,1.6504660831892153,-1.1822303407889478,0.7062339418631609,2.067595214843749,42.10531599315361,-14.846823442953195,0.9442321413260556,6,0.7399978637695312,-0.7800025939941406,-1.9100008010864258,-4.450000762939446,2.7399978637695312,2,0.06508513747354039,-3.352975495915986,65.36000061035156,-1.5263115626316839,65.36000061035156,3.5999732972210037,65.77999877929689,0.06508513747354039
5853,2021-06-03,66.94000244140625,67.01999664306639,65.86000061035156,65.87999725341797,544160.0,0.01794404298727459,-1.1090866214913149,1.656259685764013,51.64179716323696,53.322424070845486,-0.6046184469619362,-1.0156820201673753,-2.4938796226633144,-3.6830829658748314,10.926344429954804,1.2599945068359233,0.4568906900726546,0.8990020751953125,-1.0359167217945071,2.833920872185132,-0.0684573232995973,1.8664614736902223,0.7792911254882853,95.78976533513298,41.71616933493269,0.9674593984949105,6,-0.8100013732910156,-1.9600028991699219,-2.975001335144043,-5.460000991821289,2.05999755859375,3,0.054675767840290934,-1.24998211858947,65.76000213623047,-3.352975495915986,65.36000061035156,-1.5263115626316839,65.36000061035156,0.054675767840290934
5854,2021-06-04,67.63999938964844,67.66000366210939,66.95999908447266,66.95999908447266,489602.0,0.010457079813448011,-1.0588360690684706,0.6415065821199536,53.581656253689,53.72038587681093,-1.4509247979702877,-1.5211646860124404,-3.073392242398711,-4.4492931391001065,11.86373428334018,0.7200012207031392,0.34865850326991676,1.4259990692138729,-0.4252294294943937,3.2772275679221394,0.5003848198597325,2.3516133185680133,-2.5199966430664062,99.21243050194735,48.843597496475454,0.9256142493541355,6,-1.2499961853027344,-2.6599998474121094,-3.6749982833862305,-6.159997940063477,2.3000030517578125,4,0.02069783469118658,-1.1090866214913149,66.94000244140625,-1.24998211858947,65.76000213623047,-3.352975495915986,65.36000061035156,0.02069783469118658
5855,2021-06-07,67.90000152587889,68.0,67.23999786376953,67.40000152587889,415109.0,0.003843910978364784,1.1714441416892851,0.735293787656094,54.237271697678004,54.40764429796463,-1.7262905517584386,-1.6067943246642358,-3.1957990054588805,-4.775626800254052,12.92970681128143,0.7600021362304688,0.3207022326890012,1.523001098632804,-0.31874941145976265,3.3647516087253706,0.6021258435865207,2.4438763536790873,-2.729198760986307,96.52782744836198,49.27690015156527,0.9208752550462806,6,-1.3400001525878764,-2.8600006103515483,-3.749999999999986,-6.420000076293931,2.5800018310547017,0,0.0026509617250478623,-1.0588360690684706,67.63999938964844,-1.1090866214913149,66.94000244140625,-1.24998211858947,65.76000213623047,0.0026509617250478623
5856,2021-06-08,67.63999938964844,68.16000366210939,67.63999938964844,67.80000305175781,456818.0,-0.003829191905560747,-5.499904634751275,-0.32000732421875,55.014296894469695,54.92767042828834,-1.3618038293100483,-1.1921136827989045,-2.8274000032515687,-4.582864220112398,14.059984702422067,0.5200042724609517,0.1817499785695702,1.1259990692138615,-0.65993867246587,2.911936810893593,0.23303019837399574,2.0189679400537273,-2.3560287353515577,82.89460145209381,37.882255261150455,0.8929688708398681,6,-0.9999961853027344,-2.5199966430664062,-3.1600008010864116,-5.920000076293938,3.3199996948242188,1,0.0008870129972669005,1.1714441416892851,67.90000152587889,-1.0588360690684706,67.63999938964844,-1.1090866214913149,66.94000244140625,0.0008870129972669005
5857,2021-06-09,68.27999877929689,68.45999908447266,67.59999847412111,67.72000122070311,412854.0,0.009461847951264035,-1.1499933243052918,-3.499904634751274,62.74508337295854,54.76092480492483,-1.8621455373098854,-1.63558966380117,-3.382213340840181,-5.283870727038028,15.121357642693775,0.8600006103515483,0.19968078349236862,1.5879985809326342,-0.15417872211750705,3.3301758839827755,0.7169099294075636,2.459087232457705,-2.8234661445312526,93.07690727639313,47.34708822937691,0.871088651525071,6,-1.4899978637695455,-3.0099983215332173,-3.464998245239272,-6.3199977874756,1.1600036621093608,2,0.007615762767391843,-5.499904634751275,67.63999938964844,1.1714441416892851,67.90000152587889,-1.0588360690684706,67.63999938964844,0.007615762767391843
5858,2021-06-10,68.40000152587889,68.68000030517578,68.12000274658203,68.23999786376953,405976.0,0.0017575095009871866,-1.8000305180437934,0.2857220708446468,56.53596156387346,54.60012357592761,-1.833172989033514,-1.6313073466255759,-3.4274192319151666,-5.445002906777717,16.483343906876968,0.55999755859375,0.30794134801652717,1.5760013580322152,-0.26603879500197536,3.4180415110664057,0.6549812815151199,2.4970214345493105,-2.7031915751366995,83.72101275704749,41.27065845062759,0.9210200765170966,6,-1.4999999999999858,-3.0200004577636577,-3.065000534057603,-6.440000534057603,1.4000015258789205,3,0.001461965963308831,-1.1499933243052918,68.27999877929689,-5.499904634751275,67.63999938964844,1.1714441416892851,67.90000152587889,0.001461965963308831
5859,2021-06-11,68.59999847412111,68.80000305175781,68.27999877929689,68.40000152587889,405444.0,0.002923931926617662,-1.3636426688862027,1.249952317375837,65.82734257184495,56.00864230048871,-1.778068796092299,-1.7742023467898633,-3.5229628812241884,-5.698476926888588,17.29721136159726,0.5200042724609233,0.40059605989699776,1.6819984436035327,-0.3224133412163894,3.686410228423455,0.6797925511935716,2.6842043360134937,-2.6048694879355594,87.17923637839806,43.42547114072469,1.0022058924099628,6,-1.639995574951186,-3.159996032714858,-3.264997482299819,-6.639997482299819,0.09999847412107954,4,0.0058309261629181375,-1.8000305180437934,68.40000152587889,-1.1499933243052918,68.27999877929689,-5.499904634751275,67.63999938964844,0.0058309261629181375
5860,2021-06-14,68.98000335693361,69.36000061035156,68.62000274658203,68.73999786376953,442714.0,0.005539429901822102,-2.0833518771656547,1.2000457770655906,78.29456791255232,58.65310860336699,-1.7774981114254729,-2.1178753986354195,-3.78162904950112,-6.136040264795724,18.12323345123642,0.7600021362304545,0.3838241780880054,1.970003128051772,-0.23607506102680986,4.176081317130354,0.866964033512474,3.07304222259107,-2.6482894828793917,78.40927317100723,28.784190848900877,1.1030390945392916,6,-1.740001678466811,-2.3300037384033345,-4.4000015258789205,-7.020002365112319,-1.2600021362304972,0,0.013917063464105262,-1.3636426688862027,68.59999847412111,-1.8000305180437934,68.40000152587889,-1.1499933243052918,68.27999877929689,0.013917063464105262
5861,2021-06-15,69.36000061035156,69.48000335693361,68.98000335693361,69.44000244140625,471242.0,0.005508803057774347,5.249856952125535,-0.3333333333333136,79.48715440701822,61.929459093035675,-1.7102798956581893,-2.4618501670881727,-4.035304442217523,-6.5726093531890655,18.72342410176117,0.5,0.4778148973113616,2.247000503540036,-0.19575162409756786,4.68975263117764,1.025624439721227,3.4683765673588454,-2.604326593215717,93.61689176027454,37.51779953518195,1.221376063818805,6,-1.6899986267089844,-2.6499996185302734,-4.779998779296875,-7.399999618530273,-1.0999984741210938,1,0.01614767498163605,-2.0833518771656547,68.98000335693361,-1.3636426688862027,68.59999847412111,-1.8000305180437934,68.40000152587889,0.01614767498163605
5862,2021-06-16,69.98000335693361,70.62000274658203,69.31999969482422,69.45999908447266,662921.0,0.00893890918578677,-2.249995231646608,-6.499904634751275,81.33331129288865,65.22851621855253,-1.8648308317892344,-2.996034502511435,-4.526268740887971,-7.2534978512573645,19.579844644684503,1.3000030517578125,0.6831265985945976,2.71500320434572,-0.04070396296231138,5.470710371653752,1.3371496206917044,4.092856787999736,-2.7884366454301244,74.40002441406307,12.803496152141804,1.3778535836540153,6,-1.1900024414062642,-2.7000026702881,-5.4000015258789205,-8.020002365112319,-0.7400054931640767,2,0.014003939418816058,5.249856952125535,69.36000061035156,-2.0833518771656547,68.98000335693361,-1.3636426688862027,68.59999847412111,0.014003939418816058
5863,2021-06-17,70.22000122070311,70.22000122070311,68.98000335693361,69.59999847412111,529614.0,0.0034295206095573683,2.999975389159016,1.1923031779100628,88.27586297614626,69.08342807660334,-1.7775613190509034,-3.098775127595559,-4.621462742423191,-7.549771933233927,20.93137161780317,1.2399978637695028,0.9128342057323806,2.767000961303694,-0.2573999189560112,5.791401841563399,1.2548005211738342,4.2792014014335535,-2.4113160228854866,82.90594667909902,16.31366614663372,1.5122004401298528,6,-1.2900009155273295,-2.5999984741210795,-5.639999389648423,-8.260000228881822,-0.840003967285142,3,-0.011107928876920803,-2.249995231646608,69.98000335693361,5.249856952125535,69.36000061035156,-2.0833518771656547,68.98000335693361,-0.011107928876920803
5864,2021-06-18,70.13999938964844,70.30000305175781,69.55999755859375,70.22000122070311,1414137.0,-0.001139302615550064,5.166571301417763,-0.12903463975879675,93.77282876921016,73.47626775121802,-1.459078651111625,-2.971053467400793,-4.404917260359255,-7.535385718148234,21.73917337748481,0.7400054931640625,1.181996529087911,2.5599990844726506,-0.6949252454662371,5.814923414411538,0.9325369195032067,4.187461249442094,-1.8252770330532258,75.99983215332031,1.5884583113165576,1.6274621649694458,6,-1.029998779296875,-2.30999755859375,-5.55999755859375,-8.179998397827148,-1.44000244140625,4,-0.004847395791976572,2.999975389159016,70.22000122070311,-2.249995231646608,69.98000335693361,5.249856952125535,69.36000061035156,-0.004847395791976572
5865,2021-06-21,69.41999816894531,70.23999786376953,69.22000122070311,69.90000152587889,673584.0,-0.010265201411013836,-1.3181814241002496,5.999904634751985,82.84783451395418,76.56888304227186,-0.5596440300563046,-2.158523143424844,-3.5681082724554756,-6.881382245929544,22.53823456044722,1.0199966430664205,1.35780548659028,1.7109977722167997,-1.6239588570096117,5.045954401443211,0.04351945760359399,3.3784760868300054,-0.6903253421524767,26.828961936749803,-53.99551416441807,1.6674783146132064,6,-0.30999755859375,-1.5499954223632812,-4.839996337890625,-7.459997177124023,-0.9599990844726562,0,-0.010371668678971768,5.166571301417763,70.13999938964844,2.999975389159016,70.22000122070311,-2.249995231646608,69.98000335693361,-0.010371668678971768
5866,2021-06-22,69.40000152587889,69.68000030517578,68.86000061035156,69.40000152587889,351764.0,-0.00028805306242962736,1.9285831062668812,-0.0,81.37928857248852,78.63935028666408,-0.2947304523887908,-1.9768248145667116,-3.4375098301587883,-6.922421469743426,23.364843403377645,0.8199996948242188,1.48032434865911,1.5240009307861158,-1.7977515489161533,4.845753410488385,-0.13687530906501877,3.1848771706372503,1.2200012207031392,30.68183295981054,-52.76669614175397,1.660876239851133,6,-0.02999877929686079,-1.5299987792968608,-4.7900009155273295,-7.410001754760728,-0.1600036621093608,1,-0.024207496660490935,-1.3181814241002496,69.41999816894531,5.166571301417763,70.13999938964844,2.999975389159016,70.22000122070311,-0.024207496660490935
5867,2021-06-23,68.73999786376953,69.40000152587889,68.73999786376953,69.40000152587889,342934.0,-0.009510139014381025,1.000000000000043,-100.0,67.04539050748434,79.80706461373195,0.48878728302830154,-1.1721450193431906,-2.6639113711766953,-6.295018924401546,23.942132429608424,0.6600036621093608,1.5733050450370456,0.7339973449707031,-2.5041463496934995,3.9721410396349057,-0.8850745023614053,2.3530691923028115,1.844804840087889,0.0,-78.50475980382191,1.6190718473321015,6,0.7100028991699219,-0.8699951171875,-3.8999977111816406,-6.519998550415032,0.9599990844726562,2,-0.006982771929820664,1.9285831062668812,69.40000152587889,-1.3181814241002496,69.41999816894531,5.166571301417763,70.13999938964844,-0.006982771929820664
5868,2021-06-24,69.59999847412111,69.90000152587889,68.81999969482422,68.90000152587889,455637.0,0.012510919945850851,-1.5116303827114164,-1.0605955518565415,68.0146641179303,80.05010034107477,-0.20460981191114058,-1.8613749481830126,-3.3883104720571,-7.147822962621063,24.93738428300036,1.1600036621093608,1.7136665196312038,1.4249980926513786,-1.7732348473118407,4.623231032614598,-0.17411837733023106,3.024114562632988,0.9110120361328029,55.12806091757927,-19.899854423173416,1.5991164699816116,6,0.02000427246092329,-1.7299957275390767,-4.759998321533217,-7.379999160766609,-3.059997558593764,3,-0.005172422675920552,1.000000000000043,68.73999786376953,1.9285831062668812,69.40000152587889,-1.3181814241002496,69.41999816894531,-0.005172422675920552
5869,2021-06-25,70.04000091552734,70.08000183105469,69.62000274658203,69.62000274658203,365865.0,0.006321874296733476,-1.1904813805631245,0.5999999999999757,69.03910532617665,79.02171560925525,-0.4680916238158943,-2.0721027516582637,-3.689960790261324,-7.471655970087163,26.625819768210047,0.48000335693357954,1.7608687252522373,1.6520004272460938,-1.4403027380628544,4.744303592555042,0.1058488445916197,3.198152009900568,0.4001690888671874,86.6668701171875,13.765412211915319,1.5461515826544714,6,-0.3600006103515625,-2.1699981689453125,-4.735001564025879,-7.8200016021728445,-5.099998474121094,4,-0.009423238913223053,-1.5116303827114164,69.59999847412111,1.000000000000043,68.73999786376953,1.9285831062668812,69.40000152587889,-0.009423238913223053
5870,2021-06-28,70.23999786376953,70.4000015258789,69.81999969482422,69.81999969482422,405200.0,0.002855467527526079,-1.7619255222524977,1.0,73.38125942524378,78.34328283350254,-0.5258625519219322,-1.9897739857758836,-3.749008204934313,-7.54292217141753,28.483022998197427,0.5800018310546875,1.8789725913795934,1.6079975128173771,-1.2386626529783769,4.454657678613131,0.18466742991950014,3.031327595715254,-1.5,90.36124643809174,17.95039088959831,1.4233300828978783,6,-0.55999755859375,-2.3699951171875,-4.794999122619629,-7.429998397827148,-3.05999755859375,0,-0.021924842858255467,-1.1904813805631245,70.04000091552734,-1.5116303827114164,69.59999847412111,1.000000000000043,68.73999786376953,-0.021924842858255467
5871,2021-06-29,69.59999847412111,70.5,69.59999847412111,70.0,364479.0,-0.009111608899671442,-3.4999904632934644,-0.9523887375113195,61.87048977648377,76.18074710945754,0.16959545727439718,-1.0707348147785893,-2.999669915135499,-6.771497217400075,30.193803349708443,0.900001525878892,1.9182313083391165,0.7559982299804773,-1.664252341757475,3.1762488017184296,-0.454127055888506,1.9661235158494605,-0.826800537109392,48.86361173364857,-20.068401364641474,1.2101252858689784,6,0.020000457763657664,-1.7299957275390767,-4.154999732971206,-6.51000022888185,-2.080001831054716,1,-0.01637930193450121,-1.7619255222524977,70.23999786376953,-1.1904813805631245,70.04000091552734,-1.5116303827114164,69.59999847412111,-0.01637930193450121
5872,2021-06-30,70.04000091552734,70.5,69.55999755859375,69.73999786376953,598184.0,0.006321874296733476,-1.8484764414851806,-0.7500047683534189,63.94556146069071,73.47738027440693,-0.2916739540705464,-1.2370754223610163,-3.3171634226799824,-7.072668451208685,32.12048993630483,0.94000244140625,1.8739341826569955,0.9820007324218807,-1.0088792497555659,2.9728807145993272,-0.013439258666849696,1.977440723510611,-1.1977308959961022,72.61910708852368,5.32821587680489,0.9954399910887267,6,-0.4200019836425781,-2.1699981689453125,-4.42500114440918,-6.480001449584961,-2.700004577636733,2,-0.011422087968312122,-3.4999904632934644,69.59999847412111,-1.7619255222524977,70.23999786376953,-1.1904813805631245,70.04000091552734,-0.011422087968312122
5873,2021-07-01,70.5999984741211,70.9000015258789,69.83999633789061,70.16000366210939,486108.0,0.007995396220356277,1.0384697208671365,1.4666344539951717,66.02562691804528,70.39435784649972,-0.8851872169306034,-1.5903545923124653,-3.7772119829676285,-7.485336920297122,33.30938299500158,1.0600051879882955,1.7989294215219047,1.3589984893798857,-0.47914591185420363,3.197142890613975,0.4399262887628339,2.2780706899969374,-1.6914192553711018,77.61177883931062,12.306361609304233,0.9190722006170458,7,-0.779998779296875,-2.589996337890625,-4.879999160766602,-6.6399993896484375,-3.339996337890625,3,-0.012747897242643802,-1.8484764414851806,70.04000091552734,-3.4999904632934644,69.59999847412111,-1.7619255222524977,70.23999786376953,-0.012747897242643802
5874,2021-07-02,69.04000091552734,70.63999938964844,68.98000335693361,70.4000015258789,542090.0,-0.022096283177195475,-1.2432443578402803,-3.090946923063685,50.40429631670828,66.78952026902796,0.5614040552113693,0.08422351327807576,-2.1617015301446116,-5.785266517599396,33.69238060431674,1.6599960327148295,1.6018935017053622,-0.27099914550781534,-1.9523756489908948,1.410377357975264,-1.111687397249355,0.5696891062337244,1.8600006103515625,3.124875823537577,-58.02284939981976,0.8406882517415385,7,0.779998779296875,-1.029998779296875,-3.1100025177001953,-4.980001449584961,-2.0,4,-0.036210891756198405,1.0384697208671365,70.5999984741211,-1.8484764414851806,70.04000091552734,-3.4999904632934644,69.59999847412111,-0.036210891756198405
5875,2021-07-05,68.08000183105469,69.0,67.90000152587889,68.91999816894531,385496.0,-0.013904969173555548,1.199996948242216,0.6176440889048458,42.00000762939448,62.41404460868418,1.465442285790047,1.1155964036575767,-1.1355680192285718,-4.715860354130385,33.43296146965815,1.1399993896484517,1.3065532969559968,-1.2399982452392635,-2.8912304974626153,0.4112340069840883,-2.0656143713509465,-0.4143821191275805,2.8199996948242188,6.000010172526487,-48.93214998257204,0.825616126111678,7,1.3199996948242188,-0.06999969482421875,-2.305002212524414,-4.020002365112305,0.05999755859375,0,-0.0461221989599907,-1.2432443578402803,69.04000091552734,1.0384697208671365,70.5999984741211,-1.8484764414851806,70.04000091552734,-0.0461221989599907
5876,2021-07-06,67.69999694824219,68.40000152587889,67.68000030517578,68.18000030517578,372275.0,-0.005581740196710205,-1.7692533415496028,0.5714350590372389,35.30924110158179,58.887805785806115,1.76449761531768,1.58140613368883,-0.6937703976620924,-4.257565636555164,32.97439759167236,0.7200012207031108,0.9663026785647872,-1.6230030059814453,-3.2615534313740966,0.015547419411205965,-2.442278218677771,-0.8037277932851197,3.080004577636714,0.6210135243998369,-49.706780848326225,0.8192752126963289,7,1.5900039672851562,0.31000518798828125,-1.924997329711914,-3.6399974822998047,0.8600006103515625,1,-0.007680896107926771,1.199996948242216,68.08000183105469,-1.2432443578402803,69.04000091552734,1.0384697208671365,70.5999984741211,-0.007680896107926771
5877,2021-07-07,68.80000305175781,68.81999969482422,67.55999755859375,67.69999694824219,392447.0,0.01624824450666673,1.210531247072051,-2.291663355320671,41.76336160277282,55.97099439523306,0.7530942790717319,0.5505836228926739,-1.7192168633837923,-5.293486591338109,32.4353809766601,1.2600021362304688,0.7346308183779513,-0.54899711608887,-2.13347310089668,1.0354788687189398,-1.3412351084927678,0.24324087631502778,1.7939984008789054,37.12586887050831,-8.705881249439088,0.7922379924039028,7,0.4299964904785156,-0.7900009155273438,-3.025003433227539,-4.74000358581543,-0.4600067138672017,2,-0.018604743487125708,-1.7692533415496028,67.69999694824219,1.199996948242216,68.08000183105469,-1.2432443578402803,69.04000091552734,-0.018604743487125708
5878,2021-07-08,68.5,68.94000244140625,68.22000122070311,68.48000335693361,413832.0,-0.004360509279805136,-1.666666666666579,0.01817866555692979,40.72399752131305,52.82487130580377,0.9841469790617339,0.9048548053919632,-1.338865945093346,-4.930811639154655,31.763802053737862,0.7200012207031392,0.5123597338136676,-0.8540000915527344,-2.426452589261217,0.7184524061557482,-1.6402263404069828,-0.06777384269848596,1.851281141113276,30.519541642102343,-11.021254936664537,0.786226248854242,7,0.7299995422363281,-0.11999893188476562,-2.760000228881836,-4.220001220703125,0.3000030517578125,3,-0.01693436003079396,1.210531247072051,68.80000305175781,-1.7692533415496028,67.69999694824219,1.199996948242216,68.08000183105469,-0.01693436003079396
5879,2021-07-09,69.0,69.13999938964844,68.13999938964844,68.41999816894531,402997.0,0.007299270072992803,1.3255797448590336,29.00495993897521,47.56381865783002,49.95626677609113,0.35884511881158687,0.45993977514383744,-1.7562096213580674,-5.368108736910088,31.043747460066918,1.0,0.4607156266446282,-0.374000167846674,-1.9159524599651974,1.1679521242718494,-1.1449763139059428,0.3969759782125948,1.1279784545117195,91.13928940481134,45.765555958090516,0.7709761460592623,7,0.22999954223632812,-0.06999969482421875,-3.4449996948242188,-4.630001068115234,0.12000274658203125,4,-0.025217360344485962,-1.666666666666579,68.5,1.210531247072051,68.80000305175781,-1.7692533415496028,67.69999694824219,-0.025217360344485962
5880,2021-07-12,69.94000244140625,69.94000244140625,68.51999664306639,68.66000366210939,295349.0,0.013623223788496341,1.2187611758815757,2.2068874799399927,52.830188679245374,48.95178887639798,-0.7020107616254023,-0.42631155808336985,-2.6299428123734856,-6.2290866700476215,30.174666283555318,1.420005798339858,0.3561313833281474,0.5180023193359347,-1.032055425775937,2.068060064447806,-0.2570265532200011,1.2930311918918704,-2.3800048828125,100.0,50.588054913391225,0.7750288725559348,7,-0.7100028991699219,-0.8700027465820312,-4.255001068115234,-5.570003509521484,-0.3600006103515625,0,-0.041464132465657944,1.3255797448590336,69.0,-1.666666666666579,68.5,1.210531247072051,68.80000305175781,-0.041464132465657944
5881,2021-07-13,70.4800033569336,70.5199966430664,69.76000213623047,70.0,389757.0,0.00772091645235129,1.714314908922465,0.3750029802350851,59.23568478172839,48.42846924540216,-1.233803168034683,-0.9255562106895212,-3.1179548415359477,-6.668876236963072,29.343285882179128,0.7599945068359375,0.2146674537274862,1.0020030975341854,-0.6179729848442577,2.6219791799126284,0.19201505634495675,1.811991138723414,-2.8724057006836006,98.64887505058341,41.21091700513698,0.8099880411892247,7,-1.2500038146972656,-1.2500038146972656,-4.680002212524414,-6.030002593994141,-0.9600067138672017,1,-0.03320096276719253,1.2187611758815757,69.94000244140625,1.3255797448590336,69.0,-1.666666666666579,68.5,-0.03320096276719253
5882,2021-07-14,70.95999908447266,71.13999938964844,70.01999664306639,70.19999694824219,342799.0,0.006810381734918547,1.0000000000000253,1.5833267106413416,57.52212015947441,47.48363516111651,-1.7540279340623357,-1.4001553996712772,-3.525772324372255,-7.032078331041475,27.980537349150737,1.1200027465820455,0.03283389604774811,1.4329990386962947,-0.3058345532210893,3.171832630613679,0.5635822427375956,2.302415834654994,-3.235905468750005,93.99998982747397,34.7715754328608,0.8694167959586944,7,-1.6100006103515625,-1.6100006103515625,-5.079996109008789,-6.329998016357422,-2.4199981689453125,2,-0.03382189341662589,1.714314908922465,70.4800033569336,1.2187611758815757,69.94000244140625,1.3255797448590336,69.0,-0.03382189341662589
5883,2021-07-15,69.44000244140625,70.5999984741211,69.27999877929689,70.5999984741211,332761.0,-0.021420471570989807,1.2758693264405219,-1.526306279174823,47.03558146600433,47.109333511038294,-0.4647548067694487,0.0615660410981036,-1.9388109962332294,-5.391125392862648,26.69204027674059,1.680000305175767,-0.06597031241688,-0.04799766540527628,-1.7561036516853363,1.6601083208747838,-0.9020506585453063,0.8060553277347537,-1.5109544792480563,43.33343505859375,-11.910968367683736,0.8540529931400309,7,-0.09000396728515625,-0.09000396728515625,-3.410001754760742,-4.58000373840332,-1.2200012207031392,3,-0.015841101164186022,1.0000000000000253,70.95999908447266,1.714314908922465,70.4800033569336,1.2187611758815757,69.94000244140625,-0.015841101164186022
5884,2021-07-16,69.80000305175781,69.91999816894531,69.36000061035156,69.58000183105469,357700.0,0.005184340404586374,1.4348172228488025,-0.18965687338450307,47.85994874653133,47.76043807960906,-0.7885346915308844,-0.3427871285775552,-2.1650309169449997,-5.621419516915267,25.288070264566986,0.55999755859375,-0.2166163788195945,0.329002761840826,-1.358423598912438,2.01642912259409,-0.5147104185357989,1.172715942217451,-1.6782980039502036,48.85515522307247,-1.866766759233343,0.8437131803766316,7,-0.45000457763671875,-0.45000457763671875,-3.660001754760742,-4.420001983642578,-0.9600067138672017,4,-0.01432664693808805,1.2758693264405219,69.44000244140625,1.0000000000000253,70.95999908447266,1.714314908922465,70.4800033569336,-0.01432664693808805
5885,2021-07-19,68.69999694824219,69.55999755859375,68.37999725341797,69.48000335693361,444528.0,-0.015759399074810276,1.510652803817965,-3.5454640033292364,45.810053881645004,48.92719505517164,0.45669254570603357,0.7383691525299696,-0.9560974369946251,-4.394231861703815,23.901503839348866,1.4200057983398438,-0.47371685706012556,-0.7350032806396456,-2.457370778115944,0.987364216836653,-1.5961870293777878,0.1261804680984966,-0.39719423992413283,11.5941828675997,-37.73676608057361,0.8611837487381458,7,0.6500015258789062,0.6500015258789062,-2.4999942779541016,-3.2599945068359375,-0.21999359130857954,0,0.006113621790351242,1.4348172228488025,69.80000305175781,1.2758693264405219,69.44000244140625,1.0000000000000253,70.95999908447266,0.006113621790351242
5886,2021-07-20,67.72000122070311,68.86000061035156,67.31999969482422,68.86000061035156,385289.0,-0.014264858385327095,1.7017574386636507,1.4615256707454165,39.716319252103276,48.699745905097245,1.6090311012605127,1.6717622855004635,0.1153019491863887,-3.294016778943515,22.853345907293317,1.5400009155273438,-0.5309883734636287,-1.6309989929199418,-3.516678441612129,0.2546804557722453,-2.573838717266028,-0.6881592685738553,3.4199981689453267,10.471244969492034,-34.43034207796727,0.9428397243460926,7,1.5099983215332173,1.5099983215332173,-0.7750005722045756,-1.9999999999999858,-0.40000152587889204,1,0.027466045139156625,1.510652803817965,68.69999694824219,1.4348172228488025,69.80000305175781,1.2758693264405219,69.44000244140625,0.027466045139156625
5887,2021-07-21,68.26000213623047,68.41999816894531,67.18000030517578,68.08000183105469,515342.0,0.007974024007581848,3.9600671396963456,-0.1578950890765731,39.609261507773056,48.57588634803724,1.1000585446633409,1.1530763318079096,-0.3193330688089162,-3.698899453910599,21.949004496715723,1.2399978637695312,-0.41854783814136454,-1.0669982910156222,-2.997115348208638,0.8631187661773936,-2.032056819612123,-0.1019397624191214,2.8035972595214815,31.579017815315012,-8.805529151241537,0.9650585285965061,7,0.8999977111816406,0.8999977111816406,-1.0700006484985352,-2.479999542236328,-0.920005798339858,2,0.018458752818689916,1.7017574386636507,67.72000122070311,1.510652803817965,68.69999694824219,1.4348172228488025,69.80000305175781,0.018458752818689916
5888,2021-07-22,69.23999786376953,69.40000152587889,68.23999786376953,68.40000152587889,349833.0,0.014356807747870182,1.0000000000000244,4.666638409697871,50.93631460513625,48.95060811996015,0.2638131416619558,0.15254865682817353,-1.2139303137421393,-4.549799623556709,20.582724120621656,1.1600036621093608,-0.17751111857616308,-0.06900253295899006,-1.995110296201048,1.857105230283068,-1.0320564145800262,0.894051348662046,1.6682575683593655,75.1824512651161,28.842034162381417,0.963053881621032,7,-0.07999801635742188,-0.07999801635742188,-1.2049970626831055,-2.889995574951172,-3.079994201660142,3,-0.0101097193795332,3.9600671396963456,68.26000213623047,1.7017574386636507,67.72000122070311,1.510652803817965,68.69999694824219,-0.0101097193795332
5889,2021-07-23,69.37999725341797,69.59999847412111,68.95999908447266,69.36000061035156,410872.0,0.0020219438759065955,1.7826115801169846,0.02380563124432294,56.59226336709813,49.368616418610465,0.2049361676235577,-0.04156273628008478,-1.2960920586706237,-4.562091554300224,19.07405033110968,0.6399993896484517,-0.05439969834094427,0.10399703979491903,-1.7917534075103987,1.9997474871002368,-0.8438781838577398,1.051872263447578,1.379127973632805,90.90903358827667,37.83553373904842,0.9478752236526599,7,-0.21999740600585938,-0.21999740600585938,-1.1049957275390625,-3.0299949645996094,-3.8799972534179688,4,-0.01671945919049045,1.0000000000000244,69.23999786376953,3.9600671396963456,68.26000213623047,1.7017574386636507,67.72000122070311,-0.01671945919049045
5890,2021-07-26,68.69999694824219,69.31999969482422,68.69999694824219,69.01999664306639,355071.0,-0.00980110020316094,-2.8750208616455666,-16.00267073635946,54.92125806868253,48.88923567271648,0.7716961028921219,0.5450964050691169,-0.5785031526221189,-3.745864431187414,17.17581872749225,0.6800003051757812,0.09808352898835437,-0.49900321960448935,-2.3545660937141406,1.356559654505162,-1.426784656659322,0.4287782174503434,1.9159632819335854,62.80982616316791,2.9733222888705484,0.9277814370548291,7,0.4600028991699219,0.4600028991699219,-0.2299957275390625,-2.349994659423828,-3.6599960327148438,0,0.0020378369121893947,1.7826115801169846,69.37999725341797,1.0000000000000244,69.23999786376953,3.9600671396963456,68.26000213623047,0.0020378369121893947
5891,2021-07-27,68.45999908447266,68.62000274658203,67.58000183105469,68.45999908447266,530910.0,-0.003493418841784557,5.499856952126645,-0.0,48.1720207814965,47.850335741830044,0.7767015817659342,0.732884728310637,-0.3080886740369806,-3.3706103137302392,15.632319857881452,1.1199951171875,0.13839237734428878,-0.6820011138916016,-2.5556484172800253,1.1916461894968222,-1.6188247655858135,0.2548225378026103,2.01852274870312,52.89255156150463,-9.41117736236859,0.9368236516942099,7,0.43000030517578125,0.7000007629394531,0.030002593994140625,-2.109996795654297,-3.1399993896484375,1,0.00029220380847894134,-2.8750208616455666,68.69999694824219,1.7826115801169846,69.37999725341797,1.0000000000000244,69.23999786376953,0.00029220380847894134
5892,2021-07-28,69.23999786376953,69.27999877929689,68.08000183105469,68.22000122070311,300859.0,0.01139349678247048,1.181815659700758,100.0,53.78322358592787,48.60007375515489,-0.30501269053881686,-0.11607237884354049,-1.0363743885759789,-4.0005024719857545,13.86118722545591,1.1999969482422017,0.06536648274730794,0.1379978179931669,-1.6884932408613196,1.9644888768476534,-0.7752477114340763,1.0512433474204101,1.1065831082862445,82.17815798915962,15.199033098270263,0.913245529427242,7,-0.6899986267089844,-0.07999801635742188,-0.6199951171875,-2.889995574951172,-3.6999969482421875,2,-0.027729610459014342,5.499856952126645,68.45999908447266,-2.8750208616455666,68.69999694824219,1.7826115801169846,69.37999725341797,-0.027729610459014342
5893,2021-07-29,69.69999694824219,69.72000122070311,68.72000122070311,69.23999786376953,474091.0,0.0066435456190756526,2.9999389657752857,0.45098097880965465,53.59341709487403,49.237125793859626,-0.8093666582450112,-0.6819166769252689,-1.4227746570205113,-4.330146874201233,11.75368580578505,1.0,-0.12216005856609513,0.6429969787597685,-1.0688460668040136,2.3548400243235506,-0.21292454402211547,1.4989185015416524,0.5199207971383828,99.0652206464316,33.690506292272346,0.8559215227818884,7,-1.2499961853027344,-0.5399971008300781,-1.0399951934814453,-3.349994659423828,-4.539993286132798,3,-0.033859407656847806,1.181815659700758,69.23999786376953,5.499856952126645,68.45999908447266,-2.8750208616455666,68.69999694824219,-0.033859407656847806
5894,2021-07-30,66.54000091552734,67.72000122070311,64.37999725341797,66.5,1609683.0,-0.04533710431955107,1.7833348698076652,0.08695868508782115,35.785927575514236,48.12333398206732,2.055751488317,2.4044604288647378,1.7388669995113162,-1.0680250118092545,11.497263622106654,5.319999694824219,-0.4212319065970007,-2.3919990539550753,-4.44097449393729,-0.34302361397286063,-3.4164867739461755,-1.367511333963975,3.5583201322450293,40.44947672964972,-19.696663740695122,1.0244877199911067,7,0.5099983215332031,1.2199974060058594,2.2050018310546875,-0.18999862670898438,-0.9599990844726562,4,-0.005710809260438099,2.9999389657752857,69.69999694824219,1.181815659700758,69.23999786376953,5.499856952126645,68.45999908447266,-0.005710809260438099
5895,2021-08-02,64.94000244140625,66.73999786376953,63.91999816894531,66.73999786376953,944422.0,-0.024045663542329843,2.1333409627472673,-44.99885561701316,28.72500446806582,46.90207678384093,3.4266546795675765,3.960197896001006,3.3464537934907526,0.6028395082771993,12.556482207279842,2.8199996948242188,-0.5487524187841046,-3.8349975585937557,-6.536228868776135,-1.1337662484113764,-5.185613213684945,-2.484381903502566,4.815219178704865,17.586271306388472,-36.13261648881088,1.3506156550911887,8,1.8799972534179688,2.589996337890625,3.8349990844726562,1.4099998474121094,0.8399963378906392,0,0.00862330670681799,1.7833348698076652,66.54000091552734,2.9999389657752857,69.69999694824219,1.181815659700758,69.23999786376953,0.00862330670681799
5896,2021-08-03,67.18000030517578,67.40000152587889,64.83999633789061,65.01999664306639,722891.0,0.03449334431101425,-1.031746704530982,-1.2000050862759637,37.212439127378026,46.63576318601926,1.2315085467527354,1.769994275928454,1.165375214284694,-1.5605309594915582,13.719155334325334,2.5600051879882812,-0.6774072694964985,-1.5689998626708928,-4.323286968736298,1.1852872433945123,-2.9461434157036024,-0.19185630963818312,2.1084034388420747,56.20690380917066,7.270046027375024,1.3771435530327032,8,-0.3600006103515625,0.34999847412109375,1.595001220703125,-0.8299980163574219,-1.7799987792968892,1,-0.03185470943624813,2.1333409627472673,64.94000244140625,1.7833348698076652,66.54000091552734,2.9999389657752857,69.69999694824219,-0.03185470943624813
5897,2021-08-04,67.51999664306639,67.98000335693361,66.98000335693361,67.5,393314.0,0.005060975533583312,1.1276367797806335,0.009257689427648456,42.94114644135985,45.74741116782189,0.8666399027428611,1.401017115244784,0.8868846434043434,-1.8147580189515082,14.385975240332355,1.0,-0.698460345617363,-1.165003204345723,-3.9732575974170743,1.6432511887256283,-2.5691304008813916,0.2391239921899455,1.3389346549456604,62.068906550489366,11.9100616930833,1.404127196535674,8,-0.6999969482421733,0.01000213623048296,1.2250041961670064,-1.1699943542480327,-2.6199951171875,2,-0.0325828948107344,-1.031746704530982,67.18000030517578,2.1333409627472673,64.94000244140625,1.7833348698076652,66.54000091552734,-0.0325828948107344
5898,2021-08-05,67.33999633789061,68.08000183105469,67.16000366210939,67.5,454187.0,-0.0026658814295759115,-2.5385292564119,-8.00152613506935,40.834538574540716,43.99655285753773,0.8367780233850652,1.5701599020170107,1.1249881192781004,-1.5462902900410427,14.948483784708394,0.9199981689452983,-0.5617730838476263,-1.287003326416027,-4.1585486492160015,1.5845419963839475,-2.7227759878160214,0.14876933498396738,1.123820309796102,82.21142207387267,30.57042252183758,1.4357726613999884,8,-0.519996643066392,0.1900024414062642,1.4050045013427876,-0.9899940490722514,-5.559997558593729,3,-0.02672996020569207,1.1276367797806335,67.51999664306639,-1.031746704530982,67.18000030517578,2.1333409627472673,64.94000244140625,-0.02672996020569207
5899,2021-08-06,67.26000213623047,67.44000244140625,66.81999969482422,67.31999969482422,322327.0,-0.0011879151471698712,3.1333095976806877,0.37497615868774087,44.19355573070389,42.80458593109566,0.6531072715071247,1.5948846187181829,1.2775386775259534,-1.3853792626289732,15.413212808711908,0.6200027465820312,-0.461888267328888,-1.2799976348876925,-4.2088232638203635,1.6488279940449786,-2.744410449354021,0.18441517957863596,0.8403090331569274,80.2884862267542,22.607692470226326,1.4644128144663349,8,-0.44000244140625,0.26999664306640625,1.654998779296875,-0.7700004577636719,-5.460002899169922,4,-0.031222099426456706,-2.5385292564119,67.33999633789061,1.1276367797806335,67.51999664306639,-1.031746704530982,67.18000030517578,-0.031222099426456706
5900,2021-08-09,67.04000091552734,67.27999877929689,66.40000152587889,67.01999664306639,742201.0,-0.003270907132258638,2.5199890136717884,-0.33341810783340065,47.07903059301626,42.683142576820075,0.6848997233166187,1.6722209977938576,1.5825756441392969,-1.0772548048655324,15.270652750899833,0.8799972534179972,-0.605047559578793,-1.3549987792968778,-4.279130016172672,1.5691324575789167,-2.817064397734768,0.10706683914101234,1.0400009155273438,67.90126073176145,4.073263979918096,1.4620656184378937,8,-0.220001220703125,0.48999786376953125,1.875,-0.5499992370605469,-5.1599998474121165,0,-0.0217780290055829,3.1333095976806877,67.26000213623047,-2.5385292564119,67.33999633789061,1.1276367797806335,67.51999664306639,-0.0217780290055829
5901,2021-08-10,68.13999938964844,68.48000335693361,67.18000030517578,67.18000030517578,418596.0,0.016408091573673067,-1.7083422740386058,47.98970251712838,49.508184419117306,42.208138224952236,-0.5199417011931047,0.4088907905255894,0.5821482471739046,-2.09397402709277,14.33498050776531,1.4400024414062642,-0.8172758006464562,-0.13800010681151775,-2.893247178969986,2.6172469653469506,-1.515623642890759,1.2396234292677235,-4.220001220703125,83.65366980889804,15.095926810973268,1.3776235360792366,8,-1.3199996948242188,-0.6100006103515625,0.56500244140625,-1.6499977111816406,-8.040000915527344,1,-0.034634585140751684,2.5199890136717884,67.04000091552734,3.1333095976806877,67.26000213623047,-2.5385292564119,67.33999633789061,-0.034634585140751684
5902,2021-08-11,68.55999755859375,68.62000274658203,67.69999694824219,68.09999847412111,566929.0,0.0061637536352709965,2.1723820422766793,0.479166169960805,47.079030593016206,41.48431750252359,-1.1695303754113837,-0.2109436795929156,0.25575929308463685,-2.4280439084348586,12.868948402495345,0.9200057983398438,-0.9640892440725537,0.4019981384277287,-2.0542500183634473,2.8582462952189047,-0.8261259399678522,1.6301222168233096,-4.548799285888677,97.29706509038424,28.355495251583747,1.228124078395587,8,-2.289997100830078,-1.029998779296875,0.09000396728515625,-2.069995880126953,-8.839996337890618,2,-0.04609095894459758,-1.7083422740386058,68.13999938964844,2.5199890136717884,67.04000091552734,3.1333095976806877,67.26000213623047,-0.04609095894459758
5903,2021-08-12,68.33999633789061,68.55999755859375,67.72000122070311,68.48000335693361,414036.0,-0.0032088860638467276,4.6000610360876815,-0.3043636906440929,45.56312782319035,42.57067308559871,-1.2993762308346533,-0.08176994719973152,0.5307025577303222,-2.1170925025451908,12.220522746523965,0.8399963378906392,-1.0235619403734688,0.23699722290037073,-2.146568295038918,2.6205627408396595,-0.9547855360692665,1.428779981870008,-4.144445886230457,87.38710564299896,20.347519436056857,1.1917827589696424,8,-2.069995880126939,-0.8099975585937358,0.28000450134278765,-1.849994659423814,-8.219997406005838,3,-0.05033647931444851,2.1723820422766793,68.55999755859375,-1.7083422740386058,68.13999938964844,2.5199890136717884,67.04000091552734,-0.05033647931444851
5904,2021-08-13,68.80000305175781,68.90000152587889,68.22000122070311,68.22000122070311,328159.0,0.0067311492320369926,-1.3448212359578973,-4.142662525202247,50.43480972264792,44.98287366944117,-1.5702129075448568,-0.6540699108593344,0.10954954555097629,-2.4924503855356193,11.443181123187713,0.6800003051757812,-1.2082744580325055,0.7470039367675838,-1.5260681265276617,3.0200760000628293,-0.3895320948800389,1.8835399684152065,-4.42747450830079,96.00006103515682,27.251213081169553,1.1365360316476232,8,-1.930004119873061,-1.2700042724609375,0.00499725341796875,-2.3100013732910156,-8.260002136230469,4,-0.10203494129469481,4.6000610360876815,68.33999633789061,2.1723820422766793,68.55999755859375,-1.7083422740386058,68.13999938964844,-0.10203494129469481
5905,2021-08-16,69.12000274658203,69.19999694824219,68.30000305175781,68.40000152587889,295629.0,0.004651158148692103,1.0454647916630542,1.2413774959879975,52.84976004933418,46.72035377188074,-1.3800519541957357,-0.9918427705517558,-0.17545887236563829,-2.719332911933151,11.618236673560522,0.899993896484375,-1.4358492427992928,1.0460033416748047,-1.2597623917809386,3.351769075130548,-0.10687952505305987,2.1988862084026692,-4.475825824179694,96.03988442581158,24.240811064418182,1.1528828667278688,8,-1.3200035095214844,-1.5900039672851562,-0.04000282287597656,-2.6300010681152344,-7.680004119873054,0,-0.10590282434390463,-1.3448212359578973,68.80000305175781,4.6000610360876815,68.33999633789061,2.1723820422766793,68.55999755859375,-0.10590282434390463
5906,2021-08-17,69.58000183105469,69.66000366210939,68.58000183105469,68.91999816894531,347070.0,0.006655079082666937,1.6341272794938027,0.9166701987877579,51.50978847038592,47.67242510843919,-1.635834466684699,-1.3758933058211085,-0.5860180776967354,-3.0969650700725566,11.87100051676925,1.0800018310547017,-1.1614951553888204,1.4130023956298885,-0.9809983370400914,3.8070031282998684,0.21600202929489853,2.6100027619648785,-4.571359306585165,95.91828790745039,24.381525174187388,1.1970003663349895,8,-1.5499992370605469,-2.0500030517578125,-0.43000221252441406,-3.0900001525878906,-7.320003509521484,1,-0.11066399195613164,1.0454647916630542,69.12000274658203,-1.3448212359578973,68.80000305175781,4.6000610360876815,68.33999633789061,-0.11066399195613164
5907,2021-08-18,69.51999664306639,69.95999908447266,69.33999633789061,69.58000183105469,271971.0,-0.0008623912964819125,-1.9523532724199875,-0.09091644703382187,49.17126877756079,48.59872846433031,-1.4106381103866994,-1.282401945912511,-0.49688318271303444,-2.970392115783909,12.067247149375312,0.6200027465820455,-0.6023709865003184,1.2899974822997962,-1.179435024286633,3.7594299888862253,0.05528122900658161,2.5247137355930107,-4.04621800483288,80.35701513278174,11.79421702191081,1.2347162532932112,8,-1.3399963378906108,-1.989997863769517,-0.2899971008300639,-3.029994964599595,-8.259998321533189,2,-0.13550055557841867,1.6341272794938027,69.58000183105469,1.0454647916630542,69.12000274658203,-1.3448212359578973,68.80000305175781,-0.13550055557841867
5908,2021-08-19,68.54000091552734,68.94000244140625,68.27999877929689,68.66000366210939,479796.0,-0.014096602054954,-1.062488824251719,1.9998728544180722,61.520747048441415,50.52397194407892,-0.27102157809891025,-0.37685884891506305,0.4975865682254721,-1.93555767431738,12.560405695440627,1.2399978637695028,-0.3112828451622818,0.34500160217285725,-2.083663364355118,2.7736665687008326,-0.8693308810911304,1.559334085436845,-2.527875823745134,18.39080963760398,-51.50868073792765,1.2143324832639897,8,-0.3600006103515625,-1.2800025939941406,0.80999755859375,-1.9300003051757812,-7.220001220703125,3,-0.12868397398614695,-1.9523532724199875,69.51999664306639,1.6341272794938027,69.58000183105469,1.0454647916630542,69.12000274658203,-0.12868397398614695
5909,2021-08-20,68.22000122070311,68.72000122070311,67.80000305175781,68.59999847412111,306147.0,-0.004668802021444707,1.9677228819295802,3.1665713014176253,72.16217219351446,53.31098767746762,0.22291677466621707,-0.15622892443907688,0.8221927992075564,-1.5492496079294114,13.027249064928897,0.9199981689452983,-0.15369783170476126,0.0830017089843551,-2.281053222068252,2.447056640036962,-1.0990257565419483,1.2650291745106585,-1.7341312497980539,19.444395387032877,-54.7147648312116,1.182027465526302,8,0.34999847412110796,-1.2800025939941264,1.129997253417983,-1.6100006103515483,-7.0400009155273295,4,-0.11873354066080233,-1.062488824251719,68.54000091552734,-1.9523532724199875,69.51999664306639,1.6341272794938027,69.58000183105469,-0.11873354066080233
5910,2021-08-23,68.83999633789061,68.83999633789061,68.33999633789061,68.62000274658203,259056.0,0.009088172179618104,3.5455869602919,-0.5789346878951951,64.35984925982864,54.96117265976888,-0.12840037963634643,-0.806550108819053,0.201853024975307,-2.0935484537898077,13.730196831057606,0.6199951171875,0.07963447850238481,0.6959968566894332,-1.6758932662885684,3.067886979667435,-0.48994820479956047,1.881941918178427,-1.9372308733574357,48.14792575455138,-27.113770853213055,1.1859450614889997,8,-0.009998321533188914,-1.8999977111816264,0.510002136230483,-2.2299957275390483,-8.139995574951158,0,-0.12056937629142228,1.9677228819295802,68.22000122070311,-1.062488824251719,68.54000091552734,-1.9523532724199875,69.51999664306639,-0.12056937629142228
5911,2021-08-24,68.48000335693361,69.01999664306639,68.13999938964844,69.01999664306639,280457.0,-0.005229416038752155,2.2592896097658652,-2.4545864400901976,58.275937365170144,56.205273412230426,0.31837463998483884,-0.469028975945335,0.5450607714413707,-1.6601420495720873,14.132928248298478,0.8799972534179545,0.2634845868521012,0.33500366210938637,-2.0374643371302454,2.707471661349018,-0.8512303375104295,1.5212376617292023,-1.2103698580076951,31.48155343235147,-43.57149346225845,1.1862339996198152,8,0.35999679565428266,-1.5400047302246236,0.8699951171874858,-1.8700027465820455,-7.720005035400405,1,-0.10280380235279052,3.5455869602919,68.83999633789061,1.9677228819295802,68.22000122070311,-1.062488824251719,68.54000091552734,-0.10280380235279052
5912,2021-08-25,67.31999969482422,68.54000091552734,66.87999725341797,68.44000244140625,434573.0,-0.01693930498313767,1.5151576452908708,2.074104947865265,49.8525319382852,56.681873869463175,1.4348799999162907,0.5689272344322376,1.6544661803582272,-0.43623781354483526,15.426049797273272,1.660003662109375,0.403277097406459,-0.7290000915527344,-3.0700819510803825,1.6120817679749138,-1.8995410213165655,0.4415408382110968,2.6399993896484375,20.56086761214157,-51.37308195465631,1.1705409297638252,8,1.0999984741210938,-0.3800010681152344,1.9099998474121094,0.2199993133544922,-6.459999084472656,2,-0.07516341943299276,2.2592896097658652,68.48000335693361,3.5455869602919,68.83999633789061,1.9677228819295802,68.22000122070311,-0.07516341943299276
5913,2021-08-26,67.33999633789061,67.73999786376953,66.94000244140625,67.08000183105469,437932.0,0.00029703866840513626,-1.962982847777558,-0.23213738326031932,50.59519552045112,56.69969451366354,1.4059685525061099,0.38268011261375534,1.575323388271343,-0.38645938922390144,16.605664751472705,0.7999954223632812,0.43397795979583975,-0.5910034179687642,-2.81676499853441,1.6347581625968814,-1.70388420825158,0.5218773723140515,2.5584027099609585,21.49529045184515,-47.341952451915816,1.112880790282821,8,1.0800018310547017,-0.3999977111816264,1.8200035095214986,0.20000267028810015,-6.739997863769517,3,-0.09028806574104808,1.5151576452908708,67.31999969482422,2.2592896097658652,68.48000335693361,3.5455869602919,68.83999633789061,-0.09028806574104808
5914,2021-08-27,66.16000366210939,67.12000274658203,66.05999755859375,67.12000274658203,350921.0,-0.01752290971119741,1.2083462476853508,-3.6923821820530844,44.2708400595651,55.746481181466976,2.4273579624835833,1.6155761086396154,2.6838179242955817,0.8520456416466828,15.904313386039668,1.2799987792968608,0.4376315692440471,-1.7519962310790902,-4.033542286250409,0.5295498240922285,-2.8927692586647566,-0.6112232034934237,3.678027349853508,3.3785856232268547,-62.86813232627772,1.1407730275856605,8,1.849994659423814,0.7799949645995952,2.99999618530272,1.3799953460693217,-5.480003356933608,4,-0.07315604140537701,-1.962982847777558,67.33999633789061,1.5151576452908708,67.31999969482422,2.2592896097658652,68.48000335693361,-0.07315604140537701
5915,2021-08-30,65.5,66.18000030517578,65.22000122070311,66.18000030517578,303446.0,-0.009975871003274794,1.8235254518731696,0.7083343267450375,31.76793542404316,53.55294195409556,2.8159951110839643,2.445043107363631,3.2863913522170662,1.5602922752231052,15.121153805515968,0.9599990844726705,0.45894883182732826,-2.439999771118167,-4.577149554157145,-0.3028499880791884,-3.508574662637656,-1.3714248795986776,4.186909673828126,7.368397805141387,-54.33521179400839,1.0685748915194888,8,2.0900001525878906,1.4399986267089844,3.6599998474121094,2.3800010681152344,-5.180000305175781,0,-0.06595419381411016,1.2083462476853508,66.16000366210939,-1.962982847777558,67.33999633789061,1.5151576452908708,67.31999969482422,-0.06595419381411016
5916,2021-08-31,65.04000091552734,65.58000183105469,64.80000305175781,65.55999755859375,524856.0,-0.007022886785842064,1.7856841187449761,0.7647006024975036,25.824169490139937,50.9588198110488,2.8656205943915722,2.884382305475853,3.683075536132378,2.0621977383245564,14.895004771433557,0.779998779296875,0.35404062397454084,-2.7929988861083928,-5.276570507011684,-0.3094272652051018,-4.034784696560038,-1.5512130756567473,4.37889425111328,6.4170588463288105,-48.68637435228132,1.2417858104516475,8,1.8699989318847656,1.8999977111816406,4.119998931884766,3.049999237060547,-5.319999694824212,1,-0.06672816868844444,1.8235254518731696,65.5,1.2083462476853508,66.16000366210939,-1.962982847777558,67.33999633789061,-0.06672816868844444
5917,2021-09-01,65.31999969482422,66.69999694824219,65.30000305175781,65.91999816894531,441973.0,0.004305024221333165,-3.375037253382607,1.1538506683099314,29.427784135616392,47.39293504295713,2.153681786522128,2.5624949766544347,3.3629871964487137,1.830310451508538,14.728005694366619,1.6599960327148438,0.179312824319112,-2.4030002593994197,-5.128080932765883,0.32208041396704346,-3.7655405960826442,-1.0404599227161953,3.7293841026257866,17.68699185936977,-31.955831389478348,1.3625403366832312,9,1.5900001525878906,1.6199989318847656,3.7049999237060547,2.8100013732910156,-5.099998474121087,2,-0.06981018669007033,1.7856841187449761,65.04000091552734,1.8235254518731696,65.5,1.2083462476853508,66.16000366210939,-0.06981018669007033
5918,2021-09-02,65.54000091552734,65.54000091552734,64.76000213623047,65.33999633789061,442725.0,0.0033680529964936756,6.799809269502194,-0.3333418104599502,27.042184204107116,42.379603044134086,1.6353531687009024,2.3196584708207837,3.076901657052673,1.6649785894608442,14.731510411863729,0.779998779296875,-0.028192714087680315,-2.092999267578122,-4.9851156323290695,0.7991170971728252,-3.539057449953603,-0.6469410852026414,3.169432422267292,33.05078718520674,-10.28498814477652,1.4460581823754746,9,1.3499984741210938,1.3999977111816406,3.3149986267089844,2.5900001525878906,-5.180000305175781,3,-0.07140677814771013,-3.375037253382607,65.31999969482422,1.7856841187449761,65.04000091552734,1.8235254518731696,65.5,-0.07140677814771013
5919,2021-09-03,65.16000366210939,65.59999847412111,64.5,65.58000183105469,282357.0,-0.00579794397482114,3.7826909042656722,-2.0999427808504376,22.346300852555103,37.71143099888147,1.7161097834396486,2.671217172593117,3.370851711008541,2.095435808810848,14.602681090192837,1.099998474121108,-0.23538970705240558,-2.3679965972900305,-5.462531189958597,0.7265379953785356,-3.9152638936243136,-0.8207293009557475,3.154486555528834,30.000208074685585,-6.393368517516965,1.5472672963342826,9,1.599994659423814,1.7799949645995952,3.644996643066392,2.969997406005845,-4.160003662109389,4,-0.0699816594798619,6.799809269502194,65.54000091552734,-3.375037253382607,65.31999969482422,1.7856841187449761,65.04000091552734,-0.0699816594798619
5920,2021-09-06,65.58000183105469,65.80000305175781,64.95999908447266,65.23999786376953,164241.0,0.0064456437283708645,1.1538386298502499,-0.8095367847411719,21.910032896499033,33.67077494680691,0.8773091198154646,2.251675901854867,2.8614651653302587,1.7275747530666052,14.178299415433909,0.8400039672851562,-0.520598815974779,-1.8749984741210994,-5.084742201903637,1.3347452536614384,-3.4798703380123754,-0.2701266102298234,2.2767495604669534,49.09106041795268,19.39140464807196,1.604871863891272,9,0.9399986267089844,1.3599967956542969,1.8249969482421875,2.1799964904785156,-5.0,0,-0.074717922980578,3.7826909042656722,65.16000366210939,6.799809269502194,65.54000091552734,-3.375037253382607,65.31999969482422,-0.074717922980578
5921,2021-09-07,65.77999877929689,65.77999877929689,65.19999694824219,65.59999847412111,298727.0,0.0030496636574885994,5.444453863434227,0.5294064849096825,24.242338260932613,30.82519787154551,0.2838939024535989,1.9666388636591847,2.5931930775052905,1.567994789430216,14.675415387720658,0.5800018310547017,-0.8821015751591545,-1.5570014953613196,-4.8335396721124795,1.7195366813898403,-3.1952705837368995,0.08126759301426034,1.6739424452421616,58.18184340299276,33.44873287143663,1.6382690883755766,9,0.3400001525878764,1.450000762939439,1.3950004577636577,1.7499999999999858,-5.099998474121108,1,-0.08300394019148427,1.1538386298502499,65.58000183105469,3.7826909042656722,65.16000366210939,6.799809269502194,65.54000091552734,-0.08300394019148427
5922,2021-09-08,65.40000152587889,65.55999755859375,64.76000213623047,65.5,358195.0,-0.005776790216931338,6.272897520374545,-0.5555461365660095,26.426335951318137,28.139769030530733,0.4055454357064008,2.211124286104152,2.8849071405905136,1.9894837748164065,15.394643527862288,1.0199966430664205,-1.2286966867454225,-1.7789989471435632,-5.111503918120434,1.5535060238333145,-3.4452514326320056,-0.11274646165512081,1.6994667517154767,69.23072408652777,41.89034509799445,1.6662524854884373,9,0.4099998474121236,1.829998016357436,1.7749977111816548,2.129997253417983,-4.159999847412095,2,-0.08685015554515196,5.444453863434227,65.77999877929689,1.1538386298502499,65.58000183105469,3.7826909042656722,65.16000366210939,-0.08685015554515196
5923,2021-09-09,64.90000152587889,65.48000335693361,64.83999633789061,65.0,382195.0,-0.007645259760462708,-4.8180115823416365,1.0,25.730902179405135,26.07977593273518,0.5845001885820409,2.57206575960204,3.270940541324137,2.5128415259055856,16.15273965040416,0.6400070190429972,-1.549432983198244,-2.10699920654298,-5.540757195441415,1.3267587823554479,-3.8238782009921977,-0.3901202120937626,1.8875305584041513,30.76927591347004,2.329722843969094,1.7168789944492155,9,0.6999969482422017,2.329998016357436,2.274997711181655,2.629997253417983,-3.62000274658201,3,-0.07211094291437892,6.272897520374545,65.40000152587889,5.444453863434227,65.77999877929689,1.1538386298502499,65.58000183105469,-0.07211094291437892
5924,2021-09-10,61.77999877929688,62.91999816894531,61.77999877929688,62.27999877929688,986449.0,-0.04807400112830362,-3.5599975585937216,5.000076295108773,12.20550395765423,23.906172436469742,3.372517079605508,5.416909546433452,6.288663317946735,5.624245323474078,17.728135668671513,3.12000274658201,-1.829520174480919,-4.876001739501952,-8.919149685858308,-0.8328537931455955,-6.89757571268013,-2.8544277663237736,4.733029454872202,0.0,-24.874750161942742,2.021573973178179,9,2.459999084472649,4.0900001525878835,5.395000457763665,5.749999999999993,-1.3600006103515696,4,-0.0229847555358188,-4.8180115823416365,64.90000152587889,6.272897520374545,65.40000152587889,5.444453863434227,65.77999877929689,-0.0229847555358188
5925,2021-09-13,61.79999923706055,62.81999969482422,61.72000122070313,61.86000061035156,435137.0,0.0003237367782267242,-9.00010403842544,0.12000274658203125,12.888818811397968,22.468911249942856,3.0982959778917234,5.080894920823113,6.195454880616182,5.605893885591115,19.63263154809128,1.0999984741210866,-2.1500735277519425,-4.490001106262213,-8.902394755550986,-0.07760745697344618,-6.696197930906592,-2.283804281617833,4.05040487342643,1.9703956764230992,-21.157005621092846,2.206196824644384,9,2.4099998474121094,4.040000915527344,5.375,5.729999542236328,-0.8999977111816477,0,-0.012944971633281122,-3.5599975585937216,61.77999877929688,-4.8180115823416365,64.90000152587889,6.272897520374545,65.40000152587889,-0.012944971633281122
5926,2021-09-14,61.88000106811523,62.9000015258789,61.7599983215332,61.7599983215332,421844.0,0.001294528026574815,-17.999618539004267,-1.9999999999998817,15.65651676133561,20.938770430578327,2.8193990618258695,4.631932266250267,6.053915875740081,5.527384321770164,21.966068869789403,1.140003204345696,-2.3502264436682623,-4.024999237060548,-8.570402175204954,0.5204037010838576,-6.297700706132751,-1.7522977679883454,3.3095385800063397,4.166666666666305,-18.488724566242766,2.272701469072203,9,1.8800010681152415,3.9599990844726634,5.29499816894532,5.649997711181648,-0.44000244140625,1,-0.021008390669378763,-9.00010403842544,61.79999923706055,-3.5599975585937216,61.77999877929688,-4.8180115823416365,64.90000152587889,-0.021008390669378763
5927,2021-09-15,60.099998474121094,61.77999877929688,59.84000015258789,61.72000122070313,868327.0,-0.028765393717992582,1.2298862166487523,-13.499713904254149,12.603288523742478,19.33444868831559,4.225424019890212,5.976442961479719,7.71496683706161,7.297905125793946,24.524850617158343,2.0400009155273366,-2.457168148427911,-5.334001922607428,-10.240094737044188,-0.42790910817065964,-7.787048329825808,-2.880955515389047,4.5344150256135265,4.609896698868363,-17.440736833440305,2.4530464072183826,9,2.720003128051758,4.80000114440918,7.075000762939453,7.430000305175781,1.7000007629394531,2,0.009650613074548398,-17.999618539004267,61.88000106811523,-9.00010403842544,61.79999923706055,-3.5599975585937216,61.77999877929688,0.009650613074548398
5928,2021-09-16,59.72000122070313,60.5,59.68000030517578,60.5,463102.0,-0.0063227498014261085,1.1025666105872687,0.4814799116498708,13.738713776474,18.37805012430658,4.127036977247904,5.967758169363144,7.978815806249948,7.669946744330154,26.82411353888962,0.8199996948242188,-2.503621879217377,-5.272999191284178,-10.57333134519336,0.027332962625003177,-7.923165268238769,-2.6228331143295875,4.051417876545074,1.2345969722588748,-22.220468868533874,2.650166076954592,9,3.0200004577636648,5.099998474121087,7.179998397827141,7.809997558593743,1.539997100830071,3,0.025452116990860363,1.2298862166487523,60.099998474121094,-17.999618539004267,61.88000106811523,-9.00010403842544,61.79999923706055,0.025452116990860363
5929,2021-09-17,60.11999893188477,60.70000076293945,59.86000061035156,60.11999893188477,1321159.0,0.0066978851809362805,-2.2307906744720865,-0.0,18.79346579757558,18.03176489109286,3.282076103839536,5.196227738637894,7.4488041326282755,7.261683795998088,28.847883325572887,0.979999542236321,-2.6125201978979717,-4.468001365661614,-9.964341426869062,1.0283386955458411,-7.216171396265345,-1.71983133505789,2.8331364069489453,13.664548444267782,-11.336878765077104,2.748170030603727,9,2.6100006103515625,4.700000762939446,6.780000686645501,7.409999847412102,1.7800025939941264,4,0.019294741650384584,1.1025666105872687,59.72000122070313,1.2298862166487523,60.099998474121094,-17.999618539004267,61.88000106811523,0.019294741650384584
5930,2021-09-20,60.540000915527344,60.70000076293945,59.459999084472656,59.540000915527344,613974.0,0.006986061062948856,-1.1379271789745073,100.0,23.77620605425753,17.979972423684515,2.3154617278325134,4.3453150933913065,6.870684315491673,6.821404497716458,31.130157528162737,1.2400016784667969,-2.7371134574864158,-3.6329996109008817,-9.03004879090794,1.7640495691061773,-6.331524200904411,-0.9344750208973522,1.758507416574787,31.395379783893183,3.876136402978986,2.6985245900035286,9,1.9699974060058594,4.1699981689453125,6.659997940063477,6.989997863769531,-1.3800010681152344,0,-0.0019822058930833997,-2.2307906744720865,60.11999893188477,1.1025666105872687,59.72000122070313,1.2298862166487523,60.099998474121094,-0.0019822058930833997
5931,2021-09-21,61.43999862670898,61.93999862670898,60.06000137329102,60.06000137329102,455173.0,0.014866166131008551,-1.7246391233918883,1.3799972534179545,28.913021934940133,18.256270866309183,0.8214808909183304,3.0470808626073094,5.802358268743099,5.895299511193208,32.94714239626294,1.8799972534179545,-2.790978144164768,-2.3810016632080178,-7.50677979599255,2.7447764695765215,-4.943890729600291,0.18188740318424834,-1.979999542236321,79.83870595600479,48.96586238279402,2.5628890663922683,9,1.0300025939941548,3.270000457763679,6.225000381469734,6.090000152587898,-1.7999992370605398,1,-0.008789015509439335,-1.1379271789745073,60.540000915527344,-2.2307906744720865,60.11999893188477,1.1025666105872687,59.72000122070313,-0.008789015509439335
5932,2021-09-22,62.2599983215332,62.959999084472656,61.58000183105469,61.61999893188477,764672.0,0.013346349497927124,-2.833359824522364,0.4637685966861821,33.26527855682865,19.09342379713402,-0.5484437139835237,1.927379560384324,4.804614076421416,5.060401926260866,33.72598336229733,1.520000457763679,-2.8758897824632257,-1.3080018997192369,-6.200814169954839,3.584810370516365,-3.7544080348370414,1.1384042353985677,-2.799999237060547,79.99997820172992,47.361858168748974,2.446406135117801,9,-1.0499992370605469,2.450000762939453,5.520002365112305,5.270000457763672,-2.6599998474121094,2,-0.013170570461461417,-1.7246391233918883,61.43999862670898,-1.1379271789745073,60.540000915527344,-2.2307906744720865,60.11999893188477,-0.013170570461461417
5933,2021-09-23,61.2599983215332,63.099998474121094,61.22000122070313,62.63999938964844,515371.0,-0.016061677272068642,-1.575347047127356,-2.156253725293875,31.285952717497224,21.2134736593388,-0.13307150803914425,2.5808479618449525,5.66058631690899,6.04496661070624,34.60828146359667,1.8799972534179616,-3.0443406020351844,-2.0040019989013658,-6.659813440465001,2.6518094426622767,-4.331907719683187,0.32390372188045546,-1.6599992370605463,49.45053678249096,15.798018933256316,2.3279057207818203,9,0.020000457763671875,2.979999542236328,6.595001220703125,6.270000457763672,-3.799999237060547,3,0.008814902551793402,-2.833359824522364,62.2599983215332,-1.7246391233918883,61.43999862670898,-1.1379271789745073,60.540000915527344,0.008814902551793402
5934,2021-09-24,61.31999969482422,61.68000030517578,60.9000015258789,61.11999893188477,409318.0,0.0009794543737349226,-1.4375130386061634,-0.14492797691280143,28.827022017558207,22.984385126689933,-0.29635013240842767,2.2552835066644334,5.442679193635229,6.000059731483589,35.07585865380457,0.7799987792968821,-3.2535640287404775,-1.702000427246091,-6.225268389084945,2.8212675345927707,-3.963634408165518,0.5596335536733363,-1.5100006469726566,51.098926435018086,18.597916128199444,2.26163398091943,9,-0.04000091552734375,2.9199981689453125,6.399999618530273,6.209999084472656,-2.4199981689453196,4,-0.0009784959815660743,-1.575347047127356,61.2599983215332,-2.833359824522364,62.2599983215332,-1.7246391233918883,61.43999862670898,-0.0009784959815660743
5935,2021-09-27,61.18000030517578,62.15999984741211,61.18000030517578,61.9000015258789,393590.0,-0.002283095080645503,-1.7222163353537066,-3.599992370634665,27.00000762939439,24.244773000918688,-0.2833429081903702,2.1661023333754343,5.455352263637025,6.147147894070429,34.97441906939995,0.9799995422363281,-3.451084424899406,-1.625999832153319,-6.062787125765311,2.8107874614586734,-3.8443934789593186,0.5923938146526808,-1.1726012917480446,36.84210526315775,7.276031245351042,2.218393646805997,9,0.09999847412109375,3.05999755859375,6.57499885559082,6.349998474121094,-1.720001220703125,0,0.01176857170826473,-1.4375130386061634,61.31999969482422,-1.575347047127356,61.2599983215332,-2.833359824522364,62.2599983215332,0.01176857170826473
5936,2021-09-28,60.70000076293945,61.47999954223633,60.52000045776367,61.099998474121094,517826.0,-0.007845693688166233,-1.5263189595892164,0.5555514347476002,26.7326747631394,25.814704805296124,0.01304260207044905,2.4288155446635926,5.8314156816626905,6.6273655091690244,34.77760384288657,0.9599990844726562,-3.2095018836618294,-1.8889993667602525,-6.290119580459688,2.512120846939183,-4.089559473609967,0.3115607400894618,-0.5070457818701186,6.976761378674051,-16.846119923803144,2.2005601068497165,9,0.5799980163574219,3.539997100830078,7.18499755859375,6.829998016357422,-2.7800025939941406,1,-0.025370690216985903,-1.7222163353537066,61.18000030517578,-1.4375130386061634,61.31999969482422,-1.575347047127356,61.2599983215332,-0.025370690216985903
5937,2021-09-29,60.7599983215332,61.099998474121094,60.38000106811523,61.0,340659.0,0.0009884276415097482,2.272725696401201,0.6000076294381872,28.57141164730551,27.462782346499623,0.06315269600192863,2.11828349536286,5.648627731095388,6.570811211875423,35.662149438421636,0.7199974060058665,-2.9882872489002636,-1.6010017395019531,-5.87710521067028,2.6751017316663734,-3.7390534750861235,0.5370499960822102,-0.39262073088076477,13.970500581321375,-8.603013877753007,2.1380517355841646,9,0.5200004577636719,3.240001678466797,7.130001068115234,6.770000457763672,-1.5,2,-0.018433162653459845,-1.5263189595892164,60.70000076293945,-1.7222163353537066,61.18000030517578,-1.4375130386061634,61.31999969482422,-0.018433162653459845
5938,2021-09-30,60.86000061035156,61.31999969482422,60.41999816894531,60.959999084472656,443469.0,0.0016458573334574567,1.1951264898259195,0.41665739489787806,43.072302307891974,30.16043084764589,0.1585370302782252,1.73884156546886,5.392872388809494,6.458262800167319,36.225385702252225,0.9000015258789062,-2.8469225376712544,-1.2669994354248075,-5.316843409857242,2.782844539007634,-3.2919214226410247,0.7579225517914097,2.2399978637695312,26.96628491093348,1.4738654087636505,2.0249219872162194,9,0.4199981689453125,2.7399978637695312,6.819997787475586,6.6699981689453125,0.4799995422363281,3,-0.020703288261488373,2.272725696401201,60.7599983215332,-1.5263189595892164,60.70000076293945,-1.7222163353537066,61.18000030517578,-0.020703288261488373
5939,2021-10-01,60.599998474121094,60.959999084472656,59.97999954223633,60.38000106811523,448092.0,-0.004272134959299456,1.08510845524826,-2.2000076295110196,41.27906557674273,32.105193016810915,0.5518168972261037,1.7283150242609793,5.486375644196556,6.688751094897157,36.76218016830583,0.9799995422363281,-2.4579339563536635,-1.2990013122558608,-5.137828230917492,2.5398256064057776,-3.21841477158668,0.6204121470749584,2.4463999938964847,28.440313995037393,-0.026348018219337632,1.9194134593308185,10,0.9400005340576172,2.69000244140625,7.079999923706055,6.930000305175781,-0.09999847412109375,4,-0.051815172751024985,1.1951264898259195,60.86000061035156,2.272725696401201,60.7599983215332,-1.5263189595892164,60.70000076293945,-0.051815172751024985
5940,2021-10-04,60.68000030517578,61.7400016784668,60.34000015258789,60.43999862670898,405765.0,0.0013201622618661535,-5.363663161180132,1.0909295833261055,41.279065576742795,33.4791978659001,0.5517889074730746,1.3306166271533613,5.2592935105091385,6.572694825511846,37.259531621455466,1.4000015258789062,-2.0663658514661165,-0.9739994049072251,-4.430023754964935,2.482024945150485,-2.7020115799360767,0.7540127701216264,2.2437422058105483,39.77272234672955,7.892207587715568,1.7280121750288544,10,0.8599987030029297,2.3999977111816406,6.7949981689453125,6.849998474121094,-2.3400001525878906,0,-0.029334191996453485,1.08510845524826,60.599998474121094,1.1951264898259195,60.86000061035156,2.272725696401201,60.7599983215332,-0.029334191996453485
5941,2021-10-05,60.31999969482422,61.099998474121094,60.099998474121094,60.70000076293945,384296.0,-0.005932772059014879,-1.4390139514977274,-1.5833267106412947,52.014663531068834,35.562462863037894,0.8227289116942913,1.3287186563859734,5.472735134654272,6.891626777497947,37.83310319294773,1.0,-1.7588213772878234,-1.061000061035159,-3.9628906855960935,1.8408905635257753,-2.5119453733156263,0.3899452512453081,2.4859930974121127,19.318167040188655,-15.350462528606847,1.450945312280469,10,1.2199993133544922,2.759998321533203,6.944999694824219,7.209999084472656,-1.3400001525878906,1,-0.014257304620400313,-5.363663161180132,60.68000030517578,1.08510845524826,60.599998474121094,1.1951264898259195,60.86000061035156,-0.014257304620400313
5942,2021-10-06,59.72000122070313,60.099998474121094,59.43999862670898,59.97999954223633,365265.0,-0.009946924356045161,1.640019531399041,0.68420418611653,50.0,37.641801449982644,1.1449414209766289,1.561422369649641,5.891035319964736,7.452398877551552,38.30801963399689,0.8800010681152415,-1.5384408296842906,-1.3769985198974553,-3.670835774638256,0.9168387348433455,-2.523917147267859,-0.2300798925270513,2.9729518415332024,12.17400967273316,-25.619867543748857,1.1469186273704022,10,1.0799980163574148,3.349996566772454,7.204998016357415,7.809997558593743,-1.819999694824233,2,-0.03014070688152992,-1.4390139514977274,60.31999969482422,-5.363663161180132,60.68000030517578,1.08510845524826,60.599998474121094,-0.03014070688152992
5943,2021-10-07,60.22000122070313,60.540000915527344,59.9000015258789,60.22000122070313,348129.0,0.008372404383452547,1.0000000000000666,-0.0,50.865071314347425,40.09047359407034,0.5385366420982152,0.7302728880432667,5.196571435540115,6.923346030182408,38.660355263609766,0.8199996948242116,-1.4068134136887451,-0.6429985046386619,-2.108690947470201,0.8226939381928773,-1.3758447260544315,0.08984771677710768,2.2777745754015584,33.913111262962175,-6.646570182233837,0.7328462214157687,10,0.5799980163574148,2.3999996185302663,6.704998016357415,7.309997558593743,-2.260002136230476,3,-0.015941595478412007,1.640019531399041,59.72000122070313,-1.4390139514977274,60.31999969482422,-5.363663161180132,60.68000030517578,-0.015941595478412007
5944,2021-10-08,60.36000061035156,60.93999862670898,60.06000137329102,60.93999862670898,317477.0,0.0023247988510550766,2.0344836658050935,-100.0,48.36363358931108,42.464209811838856,0.2771901839420252,0.5042915122560458,4.961597245346823,6.73661039274333,37.44686330596926,0.8799972534179545,-1.3748237048511953,-0.43199920654296875,-1.8473666838665181,0.9833682707805806,-1.13968294520474,0.2756845321188024,1.9543085555893853,40.000033171236744,-1.6478660208019917,0.707683738661774,10,0.22999954223632812,2.260000228881836,6.554998397827148,7.1699981689453125,-2.2600021362304688,4,0.016235910078308713,1.0000000000000666,60.22000122070313,1.640019531399041,59.72000122070313,-1.4390139514977274,60.31999969482422,0.016235910078308713
5945,2021-10-11,61.0,61.20000076293945,60.040000915527344,60.36000061035156,431122.0,0.010603038157336986,1.2307669735539009,-1.1034509974152185,45.801541166321535,44.58297274552576,-0.43698056334336854,-0.20945360903767352,4.28368235389857,6.0652569120534565,36.06094933905042,1.1599998474121094,-1.2171728272250064,0.2480001449584961,-1.0905544967126275,1.5865547866296197,-0.4212771758770657,0.9172774657940579,1.1418505335870321,88.63633408037735,49.67871264166459,0.6692773208355601,10,-0.4099998474121094,1.6200008392333984,5.849998474121094,6.529998779296875,-2.9599990844726562,0,-0.008196721311475419,2.0344836658050935,60.36000061035156,1.0000000000000666,60.22000122070313,1.640019531399041,59.72000122070313,-0.008196721311475419
5946,2021-10-12,60.58000183105469,60.93999862670898,60.34000015258789,60.47999954223633,509334.0,-0.006885215884349427,-2.1578778296440926,0.15625372529385118,32.64466490171239,45.03555644045986,-0.04000083190729242,0.11400325731393224,4.587889995719934,6.463594764681602,34.68561009207135,0.6599998474121094,-1.0491499668059205,-0.10699806213379048,-1.3367526113921784,1.1227564871245974,-0.7218753367629844,0.5078792124954035,1.3997375881196632,64.77283071867956,29.72593281630833,0.6148772746291955,10,0.009998321533203125,2.029996871948242,6.149997711181641,6.9499969482421875,-3.6200027465820312,1,-0.036975926225847666,1.2307669735539009,61.0,2.0344836658050935,60.36000061035156,1.0000000000000666,60.22000122070313,-0.036975926225847666
5947,2021-10-13,60.68000030517578,60.97999954223633,60.27999877929688,60.5,403328.0,0.0016506845674908455,-1.2580569740971186,1.7999618539004387,42.639616516289415,44.987480241392916,-0.17046679288739597,0.06291045125999517,4.359914860530324,6.341020159548208,32.56839153473775,0.700000762939446,-0.8439901686788431,-0.035999679565428266,-1.234425437869966,1.1624260787391094,-0.6352125587176971,0.5632131995868406,1.1473546664506458,59.99994131231554,25.6689589437333,0.5992128791522701,10,-0.09000015258789062,1.819997787475586,5.994998931884766,6.849998474121094,-4.220001220703125,2,-0.028015833131010193,-2.1578778296440926,60.58000183105469,1.2307669735539009,61.0,2.0344836658050935,60.36000061035156,-0.028015833131010193
5948,2021-10-14,61.2400016784668,61.540000915527344,60.61999893188477,61.0,464605.0,0.009228763521335281,1.190480515528977,1.333340397575552,49.09912115877479,45.85637530606314,-0.7497394977382896,-0.3977715470893344,3.681608325172135,5.760192437435904,30.09220692780992,0.920001983642571,-0.5753045385213085,0.4480016708373995,-0.6748808588746158,1.5708842005494148,-0.11343959401860815,1.0094429356934072,0.44411191246458515,80.00005086263022,45.81594088609224,0.5614412648560089,10,-0.6500015258789062,1.2199993133544922,5.279998779296875,6.289997100830078,-5.460002899169915,3,-0.05453951765259846,-1.2580569740971186,60.68000030517578,-2.1578778296440926,60.58000183105469,1.2307669735539009,61.0,-0.05453951765259846
5949,2021-10-15,61.27999877929688,61.27999877929688,60.61999893188477,61.22000122070313,447684.0,0.0006531205051247824,21.00089013224822,0.24998807915441468,51.152057125579326,46.95337436704497,-0.7634160611225553,-0.3651288619352968,3.523910482681636,5.706415720188211,27.69849058403637,0.6599998474121094,-0.33407893767676455,0.4299987792968807,-0.6662519562200444,1.5262495148138058,-0.11812658846158541,0.9781241470553468,0.2694679137811562,82.66652425130255,46.801985438837015,0.5481253677584627,10,-0.789999008178718,-0.010000228881843043,5.135000228881829,6.249999999999993,-5.599998474121101,4,-0.05417754179110512,1.190480515528977,61.2400016784668,-1.2580569740971186,60.68000030517578,-2.1578778296440926,60.58000183105469,-0.05417754179110512
5950,2021-10-18,60.41999816894531,61.13999938964844,59.91999816894531,61.0,461759.0,-0.014033952798349514,1.837210127570483,-9.66709053916582,47.033869196221836,46.39995277428419,0.06238515076883289,0.5116532087183074,4.260882716816269,6.554202132366612,25.232482272780445,1.3600006103515696,-0.31608646468226453,-0.42400169372558594,-1.5286777897354185,0.6806744022842466,-0.9763397417305058,0.12833635427933388,1.1200027465820312,30.864145203144062,-8.296994574072357,0.5523380480049173,10,0.07000160217285156,0.8500003814697266,4.635000228881836,6.040000915527344,-4.779998779296875,0,-0.03839787760895119,21.00089013224822,61.27999877929688,1.190480515528977,61.2400016784668,-1.2580569740971186,60.68000030517578,-0.03839787760895119
5951,2021-10-19,60.9000015258789,60.93999862670898,60.040000915527344,60.58000183105469,335782.0,0.007944445075807716,3.500057221332237,-0.5517218699849921,51.36189802593243,46.55127477716558,-0.3650854523442604,-0.011467591765892848,3.6254304219881064,6.064651772411658,23.915560560073413,0.8999977111816335,-0.2490257063090553,0.08300151824950319,-0.9861654848353183,1.1521685213343247,-0.4515819832929111,0.6175850197919175,0.5139992523193442,60.493931815933664,17.396738779271033,0.5345835015424112,10,-0.18000030517577414,0.3699970245361399,4.124998092651374,5.529998779296882,-5.340000152587876,1,-0.04696224201466115,1.837210127570483,60.41999816894531,21.00089013224822,61.27999877929688,1.190480515528977,61.2400016784668,-0.04696224201466115
5952,2021-10-20,61.43999862670898,61.43999862670898,60.84000015258789,60.959999084472656,369025.0,0.008866947246308543,1.49999602635327,1.500000000000011,55.19711668944314,47.03261315217622,-0.7101196708323272,-0.6493387764685252,2.919514308566967,5.511763918445077,23.259519319245417,0.5999984741210866,-0.17124730367777374,0.6639986038207937,-0.21882867889686963,1.546825886538457,0.22258496246195847,1.1054122451796289,-2.0,93.82702967452637,46.67807696636879,0.44141364135883304,10,-0.7099990844726491,-0.1700000762939382,3.3600025177002024,4.990001678466804,-6.719997406005845,2,-0.07291666084590032,3.500057221332237,60.9000015258789,1.837210127570483,60.41999816894531,21.00089013224822,61.27999877929688,-0.07291666084590032
5953,2021-10-21,61.79999923706055,61.84000015258789,60.84000015258789,61.02000045776367,319700.0,0.005859385065074996,1.3255797448590336,1.6249990065883304,60.56339352454739,48.38814203386914,-0.9190790530516892,-1.0190571839348266,2.4014494155500756,5.121993831106792,22.250584107263776,1.0,-0.14048022775979518,0.9969991683959947,0.023474477186773868,1.9705238596052155,0.5102368227913843,1.483761514000605,-2.3200006103515705,97.91662113538784,46.40174981339686,0.4867623456046115,10,-0.9200000762939453,-0.5300006866455078,2.0600013732910156,3.690000534057617,-8.459999084472656,3,-0.08640777052608073,1.49999602635327,61.43999862670898,3.500057221332237,60.9000015258789,1.837210127570483,60.41999816894531,-0.08640777052608073
5954,2021-10-22,61.2599983215332,61.9000015258789,61.11999893188477,61.79999923706055,440759.0,-0.008737878999899973,1.1080994700703157,-0.6923099495285419,54.723114286300074,49.37942793608897,-0.2659559272687986,-0.5099260763765869,2.7590225873489373,5.617606009679264,21.01036736310536,0.7800025939941264,-0.05525634550942016,0.45999832153320597,-0.5071671323693963,1.4271637754358082,-0.023584405418091592,0.9435810484845035,-1.6855996337890673,67.6766606427949,14.070215930104915,0.48358272695130095,10,-0.34999847412109375,0.010000228881835938,2.5200023651123047,4.150001525878906,-7.739997863769531,4,-0.08945477787109357,1.3255797448590336,61.79999923706055,1.49999602635327,61.43999862670898,3.500057221332237,60.9000015258789,-0.08945477787109357
5955,2021-10-25,61.9000015258789,61.9000015258789,61.06000137329102,61.459999084472656,440424.0,0.010447326508018051,2.8181613261201863,-0.81481795447801,62.30531372031721,52.67505558260062,-0.8547548168231813,-1.1523020112173796,1.9299511426243967,4.93233351978801,20.157516508164427,0.8400001525878764,0.012470746514551934,1.0640014648437415,-0.010377264755163651,2.1383801944426466,0.5268121000442889,1.601190829643194,-2.1860666678466742,100.0,40.319015617970074,0.5371893647994517,10,-0.9900016784667898,-0.6300029754638601,1.8749980926513743,3.5099983215332102,-9.120002746582017,0,-0.10048466990913862,1.1080994700703157,61.2599983215332,1.3255797448590336,61.79999923706055,1.49999602635327,61.43999862670898,-0.10048466990913862
5956,2021-10-26,59.15999984741211,61.93999862670898,59.06000137329102,61.88000106811523,1241858.0,-0.04426496948180625,1.0281696951461945,-6.1817866555695105,46.72896446583324,53.12942757699438,1.8580283477338213,1.5456578067631668,4.430317930082367,7.614824846667062,19.48420424527624,2.8799972534179545,0.02616774902516994,-1.5990001678466825,-2.9092654383295695,-0.28873489736379554,-2.254132803088126,-0.943867532605239,2.7400016784667898,3.4721725516373105,-59.647958078667074,0.6551326352414423,10,1.3400001525878906,1.9200000762939453,4.44999885559082,6.1399993896484375,-5.599998474121087,1,-0.059499669824925605,2.8181613261201863,61.9000015258789,1.1080994700703157,61.2599983215332,1.3255797448590336,61.79999923706055,-0.059499669824925605
5957,2021-10-27,59.63999938964844,60.18000030517578,58.81999969482422,58.959999084472656,672295.0,0.00811358254689587,-1.833337306980108,-0.25000000000000067,46.60420510025858,52.85221468160369,1.357775105055353,1.0302710882699841,3.7132548236323615,7.069303304880009,18.75928720936034,1.3600006103515625,0.01789649198093457,-1.0630006790161133,-2.4655711124507675,0.339569754418541,-1.764285895733444,-0.3617154622987826,2.2999992370605398,26.282050498295064,-38.85821292831591,0.7012852167173279,10,0.7399997711181641,1.3199996948242188,3.950000762939453,5.659999847412109,-6.020000457763665,2,-0.06841043021649607,1.0281696951461945,59.15999984741211,2.8181613261201863,61.9000015258789,1.1080994700703157,61.2599983215332,-0.06841043021649607
5958,2021-10-28,59.599998474121094,59.93999862670898,58.72000122070313,59.4000015258789,447237.0,-0.0006707061692943217,1.7727300312979672,0.2941130271853261,45.497618978746175,52.223943776400006,1.2747282461967373,1.0235117985200617,3.5424326486041693,7.040968323502,18.230513940990605,1.2199974060058452,0.11645536633259468,-1.040001487731935,-2.523723778873837,0.4437208034099669,-1.781862633302886,-0.29814034216098406,2.3400001525878835,27.32912926503035,-39.29789984813797,0.7418611455709495,10,0.7300014495849609,1.3100013732910156,3.3600006103515625,5.700000762939453,-5.680000305175781,3,-0.08187915064355089,-1.833337306980108,59.63999938964844,1.0281696951461945,59.15999984741211,2.8181613261201863,61.9000015258789,-0.08187915064355089
5959,2021-10-29,57.459999084472656,58.18000030517578,57.31999969482422,58.0,980732.0,-0.03590603094692435,-1.0975632449129598,-2.7000457770655943,32.19315872206906,50.57497594593859,3.1467952899916583,3.073804321720189,5.45271137730542,9.09630068365351,17.729893828406947,2.279998779296875,0.08537471343272784,-3.023000907897952,-5.078782325708289,-0.967219490087615,-4.050891616803121,-1.9951101989927835,4.286799697875971,3.0302905198145544,-58.30059923504669,1.0278907089051699,10,2.1700000762939453,2.280000686645508,5.299999237060547,7.840000152587891,-1.7000007629394531,4,-0.0717020361561076,1.7727300312979672,59.599998474121094,-1.833337306980108,59.63999938964844,1.0281696951461945,59.15999984741211,-0.0717020361561076
5960,2021-11-01,58.9000015258789,58.959999084472656,57.56000137329102,57.77999877929688,611680.0,0.02506095482684012,1.2580647146047668,-2.074075643905652,42.33576972607981,49.57207280151052,1.6410844629844945,1.5743280262499724,3.7749975330714918,7.573077605813019,17.65074959903395,1.5,0.0063475839465922945,-1.4939985275268626,-3.6647748678483296,0.6767778127946045,-2.579386697687596,-0.40861035736612905,2.492653329467778,34.199181738990326,-25.59352795833597,1.085388170160732,11,0.7299976348877024,0.8399982452392649,3.859996795654304,6.129997253417976,-3.140003204345696,0,-0.09134127213479637,-1.0975632449129598,57.459999084472656,1.7727300312979672,59.599998474121094,-1.833337306980108,59.63999938964844,-0.09134127213479637
5961,2021-11-02,59.459999084472656,61.56000137329102,58.68000030517578,58.7400016784668,1115121.0,0.009507598371584214,-5.857144154658715,0.6428532503184665,44.658491237892015,48.40111441800484,0.9558603694128465,0.9977532252525947,2.9905001233445176,6.926203424272103,16.660639003600707,2.8800010681152415,-0.084714248568595,-0.8910009384155302,-3.1016537985443478,1.3196519217132874,-1.996327368479939,0.2143254916488786,-2.1399993896484375,50.47166373816784,-8.910872608608393,1.1053264300644101,11,0.1700000762939453,0.1700000762939453,3.299999237060547,5.25,-3.9599990844726562,1,-0.11234444009468858,1.2580647146047668,58.9000015258789,-1.0975632449129598,57.459999084472656,1.7727300312979672,59.599998474121094,-0.11234444009468858
5962,2021-11-03,57.91999816894531,59.15999984741211,57.31999969482422,59.11999893188477,961741.0,-0.025899780343748735,1.8749944120758766,-1.666673730946323,36.61289484022424,45.73994789752449,2.1725016612160317,2.5254703361205983,4.3208736484822765,8.359591021958266,15.537976454710872,2.1399993896484375,-0.1347000679162278,-2.3410017013549833,-4.793188428991201,0.11118502628123395,-3.567095065173092,-1.1149083375368747,3.6400032043457102,14.150901806672275,-40.86291828602628,1.2260933638181077,11,1.710000991821289,1.710000991821289,4.840000152587891,6.790000915527344,-3.1799964904785156,2,-0.07527619015001918,-5.857144154658715,59.459999084472656,1.2580647146047668,58.9000015258789,-1.0975632449129598,57.459999084472656,-0.07527619015001918
5963,2021-11-04,59.2599983215332,59.61999893188477,58.02000045776367,58.31999969482422,696696.0,0.023135362481871535,-1.077924008114926,-0.7833316908952724,42.627740071699534,44.39601742923554,0.48535208005596076,1.1698398574435842,2.7818503114708335,6.915855146002315,14.6661188807161,1.7000007629394602,-0.22362411606534494,-0.9530014038085923,-3.4458136703576017,1.539810862740417,-2.199407537083097,0.29340472946591234,2.3000030517578196,45.75466647953057,-5.523280287982402,1.2464061332745033,11,0.37000083923339844,0.37000083923339844,3.3800010681152344,5.450000762939453,-5.239997863769531,3,-0.09517380272349807,1.8749944120758766,57.91999816894531,-5.857144154658715,59.459999084472656,1.2580647146047668,58.9000015258789,-0.09517380272349807
5964,2021-11-05,61.34000015258789,61.959999084472656,59.11999893188477,59.2400016784668,1023312.0,0.03509959314829891,-1.427346442393287,2.234044193738206,53.08311458069933,43.371328635944664,-1.7680359376164958,-0.8779936291213986,0.5609321828518858,4.74443695633849,14.23043993436325,2.8400001525878835,-0.34088699669012357,1.078000450134276,-1.4649997456519586,3.6210006459205104,-0.19349964775884132,2.349500548027393,-4.020000457763672,86.63795229654671,31.423779942269483,1.2715000978931168,11,-1.7000007629394531,-1.7000007629394531,1.0999984741210938,3.3699989318847656,-6.9399986267089915,4,-0.12096514452534657,-1.077924008114926,59.2599983215332,1.8749944120758766,57.91999816894531,-5.857144154658715,59.459999084472656,-0.12096514452534657
5965,2021-11-08,60.5,61.38000106811523,59.91999816894531,61.18000030517578,602512.0,-0.013694166131371532,1.7037044886195283,-0.3238099044145162,48.69109503235753,43.58934314333625,-1.282364763910671,-0.08155417412631039,1.2686269199034896,5.49870448005197,14.012817565026364,1.4600028991699148,-0.5594569694169564,0.2630002975463839,-2.2591974568088986,2.7851980519016664,-0.9980985796312538,1.5240991747240216,-3.087200317382809,68.53449835080092,13.41034277076048,1.261098877177641,11,-0.8600006103515625,-0.8600006103515625,1.9149999618530273,4.209999084472656,-6.040000915527344,0,-0.07834713518126935,-1.427346442393287,61.34000015258789,-1.077924008114926,59.2599983215332,1.8749944120758766,57.91999816894531,-0.07834713518126935
5966,2021-11-09,58.34000015258789,59.68000030517578,58.040000915527344,59.68000030517578,878201.0,-0.03570247681672911,1.4477600043271188,1.970587575312188,40.82841184984278,42.9475883377345,0.8371177200419524,2.00481379735254,3.2833235279668287,7.559860319643377,13.580946075939476,2.4599990844726562,-0.7727745090836677,-1.7849994659423842,-4.438581499359188,0.8685825674744194,-3.1117904826507896,-0.45820844923397885,-0.8362564819335887,21.982771377928024,-27.078928913181095,1.3267910167084023,11,1.2999992370605469,1.2999992370605469,3.969998359680176,6.369998931884766,-5.340000152587891,1,-0.04422354858256272,1.7037044886195283,60.5,-1.427346442393287,61.34000015258789,-1.077924008114926,59.2599983215332,-0.04422354858256272
5967,2021-11-10,58.97999954223633,59.18000030517578,57.959999084472656,58.41999816894531,511944.0,0.010970164346495004,1.541661534059978,-0.41791142501700956,41.79278698367274,42.5359403382819,0.1046577377246436,1.297445168972338,2.4934353312094046,6.834273380143713,13.097406415982258,1.220001220703125,-1.107816686119378,-1.060000038146974,-3.747421534525216,1.627421458231268,-2.4037107863360916,0.28371071004214343,-1.387130763305656,25.500011444091797,-16.66384281210216,1.3437107481891197,11,0.6599998474121094,0.6599998474121094,3.3299989700317383,5.729999542236328,-5.040000915527351,2,-0.05900304457859917,1.4477600043271188,58.34000015258789,1.7037044886195283,60.5,-1.427346442393287,61.34000015258789,-0.05900304457859917
5968,2021-11-11,57.9000015258789,59.38000106811523,57.61999893188477,59.02000045776367,895850.0,-0.01831125847303594,-1.0952355002123064,-1.9999931880573147,40.51919909463394,43.461055935233546,1.0260519457281845,2.2286531707467887,3.4008121046516138,7.807803051514561,13.21180338947913,1.7600021362304545,-1.1494908685923804,-1.9729980468750057,-4.759711618094627,0.8137155243446159,-3.3663548324848165,-0.5796412612651949,4.059997558593757,6.451672445844609,-31.143062231542444,1.3933567856098104,11,1.7399978637695384,1.7399978637695384,4.034996986389167,6.799997329711921,-3.5600013732910085,3,-0.05457685257572431,1.541661534059978,58.97999954223633,1.4477600043271188,58.34000015258789,1.7037044886195283,60.5,-0.05457685257572431
5969,2021-11-12,57.959999084472656,58.599998474121094,57.68000030517578,58.2599983215332,721441.0,0.0010362272368324987,-1.1395385973394605,0.26785671710927245,38.50641020505003,43.035571544008015,1.1671794884740265,2.010242794995513,3.177581725404309,7.633579558723852,13.332382517572515,0.9199981689453125,-1.2317708493959572,-1.7470005035400362,-4.5760313478347925,1.08203034075472,-3.161515925687411,-0.33248508139266164,3.9131999969482436,9.042552112184346,-19.804961643266203,1.4145154221473768,11,1.6800003051757812,1.6800003051757812,3.7500009536743164,6.739999771118164,-4.659999847412109,4,-0.06797789318399938,-1.0952355002123064,57.9000015258789,1.541661534059978,58.97999954223633,1.4477600043271188,58.34000015258789,-0.06797789318399938
5970,2021-11-15,58.099998474121094,58.099998474121094,57.459999084472656,57.9000015258789,455308.0,0.0024154484447869162,5.4000915541313805,-0.6666581895400971,46.35487763188584,43.22405892111844,1.0077403497752258,1.778718987550306,2.8590709452539613,7.375815299238596,12.947598262264007,0.6399993896484375,-1.3063401857822257,-1.4910011291503906,-4.386412721918653,1.4044104636178716,-2.938706925534518,-0.04329533276626307,3.6881366043090864,28.82878548353839,-3.0951706890453607,1.4477057963841298,11,1.5400009155273438,1.5400009155273438,3.505002021789551,6.600000381469727,-3.3999977111816406,0,-0.06368325379371997,-1.1395385973394605,57.959999084472656,-1.0952355002123064,57.9000015258789,1.541661534059978,58.97999954223633,-0.06368325379371997
5971,2021-11-16,58.040000915527344,58.68000030517578,57.9000015258789,57.959999084472656,537387.0,-0.001032660243880601,-6.8001068131527935,0.4000152590218825,44.334281064398176,44.08199072380444,0.9444471718812437,1.700660220155072,2.729731932467253,7.326722498338057,12.401180360260614,0.7799987792968821,-1.0455413633070663,-1.407998657226564,-4.313685281624821,1.497687967171693,-2.8608419694256924,0.04484465497256451,3.575008723144535,30.208397491044526,-2.328873158283013,1.4528433121991289,11,1.6699981689453125,1.5999984741210938,3.564999580383301,6.659997940063477,-2.6000022888183665,1,-0.06168162947249256,5.4000915541313805,58.099998474121094,-1.1395385973394605,57.959999084472656,-1.0952355002123064,57.9000015258789,-0.06168162947249256
5972,2021-11-17,56.959999084472656,58.02000045776367,56.599998474121094,57.91999816894531,744587.0,-0.018607887905214615,1.4482715529715082,-11.99971390425329,41.29287572387424,43.93367246293496,2.0941775692017615,2.5590254748076404,3.6161940880316266,8.28322072064205,12.629516633315305,1.44000244140625,-1.0261485077003556,-2.264000511169435,-5.213501325670983,0.6855003033321125,-3.738750918420209,-0.7892501039186612,4.488810132031254,12.949650159654569,-19.410056814539537,1.4747504072507727,11,2.3199996948242188,2.3199996948242188,4.640000343322754,7.739999771118164,-0.5400009155273438,2,-0.06952245695439552,-6.8001068131527935,58.040000915527344,5.4000915541313805,58.099998474121094,-1.1395385973394605,57.959999084472656,-0.06952245695439552
5973,2021-11-18,56.459999084472656,57.040000915527344,56.040000915527344,56.959999084472656,644622.0,-0.008778090028732088,2.0302862163036943,0.5208338300391802,46.30177422968209,43.18019020171082,2.4085094142516326,2.7810390824343756,3.9289729605568695,8.646614238952367,13.382120467799874,1.0,-1.0973121814904871,-2.497000503540036,-5.431407324319075,0.43740631723900236,-3.964203913929552,-1.0297970931505205,4.697881487488289,15.909025229026385,-19.327839784819325,1.4672034103895186,11,2.250001907348633,2.5400009155273438,5.085000038146973,8.239999771118164,0.04000091552734375,3,-0.04463337758814656,1.4482715529715082,56.959999084472656,-6.8001068131527935,58.040000915527344,5.4000915541313805,58.099998474121094,-0.04463337758814656
5974,2021-11-19,55.77999877929688,56.84000015258789,55.13999938964844,56.5,902465.0,-0.01204393050305208,1.4285698715538335,1.4400024414062358,37.774278645219916,41.967210603139975,2.4774086466327034,3.1931562820772754,4.510572783596821,9.209575750878933,14.396947685335428,1.7000007629394531,-0.9434925098977303,-2.903000831603997,-5.953075630498759,0.1470739672907655,-4.4280382310513815,-1.377963432156612,4.968451420149371,18.079074127954165,-16.574857985096735,1.5250373994473823,11,1.6300010681152273,2.7700004577636648,5.745001792907708,8.920000076293938,1.0,4,-0.025815680498785798,2.0302862163036943,56.459999084472656,1.4482715529715082,56.959999084472656,-6.8001068131527935,58.040000915527344,-0.025815680498785798
5975,2021-11-22,55.68000030517578,55.84000015258789,54.77999877929688,55.70000076293945,771337.0,-0.0017927299445946732,6.0666937934717176,0.027778366464629615,34.63414558502903,41.278958795938436,2.0358830689091647,2.9547677425264567,4.508335206617076,9.206094192712328,15.469904079013624,1.0600013732910085,-0.9768693172555345,-2.6919992446899386,-5.627212859241645,0.24321436986176792,-4.159606051965788,-1.2243924374140889,4.5076048132906905,23.076953173142055,-9.180561710730448,1.467606807275853,11,1.3999996185302734,2.6899986267089844,5.19999885559082,9.019998550415039,1.5200004577636719,0,-0.04274427182239071,1.4285698715538335,55.77999877929688,2.0302862163036943,56.459999084472656,1.4482715529715082,56.959999084472656,-0.04274427182239071
5976,2021-11-23,55.63999938964844,56.22000122070313,55.20000076293945,55.38000106811523,520931.0,-0.0007184072433208399,-2.290329725772039,-12.999618539004741,39.444445621820655,41.01803197795488,1.8468252406321781,2.8643969599184373,4.440948278290179,9.1473995173329,14.881963139670598,1.020000457763679,-1.3772219006451252,-2.5560001373291,-5.706501695388724,0.5945014207305235,-4.1312509163589155,-0.9807493582992848,3.898692968117686,26.54321496396627,-7.674000258183824,1.5752507790298134,11,1.4400005340576172,2.729999542236328,5.239999771118164,9.059999465942383,1.5,1,-0.01689429613624094,6.0666937934717176,55.68000030517578,1.4285698715538335,55.77999877929688,2.0302862163036943,56.459999084472656,-0.01689429613624094
5977,2021-11-24,55.56000137329102,56.02000045776367,55.11999893188477,55.81999969482422,446449.0,-0.0014377788863221275,1.7272779816778676,-0.9999999999999454,30.607968804231575,39.916784167910166,1.5541102730032677,2.764812843596715,4.46779834532601,9.10967082003878,14.11889695826546,0.9000015258788991,-1.674987157714412,-2.4319982528686452,-5.714420875262597,0.8504243695253066,-4.073209564065621,-0.7907869416716693,3.4076477550587896,34.513356491562206,1.6830312478546574,1.6412113111969762,11,1.1699981689453054,2.809997558593743,5.434998512268059,9.139997482299798,1.3599967956542898,2,-0.002159876594958754,-2.290329725772039,55.63999938964844,6.0666937934717176,55.68000030517578,1.4285698715538335,55.77999877929688,-0.002159876594958754
5978,2021-11-25,54.72000122070313,55.61999893188477,54.540000915527344,55.61999893188477,405195.0,-0.015118792869427411,1.4000016954253345,3.461552004929889,10.120448038944971,36.76278837167628,2.1183579591630846,3.39450876460986,5.256044199320492,9.830654707562324,13.355275381598103,1.079998016357429,-1.6891450621330648,-3.027998542785639,-6.525592043363844,0.469594957792566,-4.776795293074741,-1.2792017924965364,3.745129865760326,7.8261028210528005,-17.446182196182935,1.7487967502891013,11,1.8899993896484304,3.529998779296868,6.2799978256225515,9.979997634887688,2.659999847412095,3,0.031067194998507963,1.7272779816778676,55.56000137329102,-2.290329725772039,55.63999938964844,6.0666937934717176,55.68000030517578,0.031067194998507963
5979,2021-11-26,53.34000015258789,54.099998474121094,52.61999893188477,54.02000045776367,1096175.0,-0.025219317202667013,2.5238237965485752,0.755557816122647,9.502229053777413,32.66804964077534,3.100102635268108,4.690508706338875,6.5542930796852374,11.074423020733661,12.01730968550553,2.1000022888183594,-1.8225560412723212,-4.201999664306641,-8.2179234427106,-0.18607588590268165,-6.20996155350862,-2.194037775104661,4.575612709944508,20.000021192748914,0.1918486537601325,2.007961889201979,11,2.309999465942383,3.9499988555908203,7.73499870300293,11.35999870300293,2.8400001525878906,4,0.05924259164552703,1.4000016954253345,54.72000122070313,1.7272779816778676,55.56000137329102,-2.290329725772039,55.63999938964844,0.05924259164552703
5980,2021-11-29,53.52000045776367,53.84000015258789,53.06000137329102,53.77999877929688,764157.0,0.003374583889405036,3.1052451939968506,0.38235030124876224,14.86877094332118,29.394104071766783,2.46089753307961,4.307641275095548,6.2794066622073785,10.742844432991006,11.460677073147037,0.7799987792968679,-1.860046959125654,-3.7529993057250977,-8.093540083332897,0.5875414718827017,-5.923269694528997,-1.582728916921198,3.5483141758651087,25.000026490936193,5.241093002911597,2.170270388803899,11,1.7999992370605469,3.769998550415039,7.569998741149902,11.179998397827148,2.779998779296875,0,0.060911776787182514,2.5238237965485752,53.34000015258789,1.4000016954253345,54.72000122070313,1.7272779816778676,55.56000137329102,0.060911776787182514
5981,2021-11-30,52.77999877929688,53.34000015258789,52.11999893188477,53.18000030517578,1116295.0,-0.013826638119160295,2.388886534141463,1.5384773390846909,5.459734363156244,25.412643920575896,2.6555630871878293,4.7658838539133725,6.884952942925857,11.316803627640219,13.19999965238442,1.4000015258788991,-1.9037498340140857,-4.1590009689331,-8.808038656794018,0.4900367189278185,-6.4835198128635625,-1.834482125002637,3.5765853420528586,16.92306638940026,-2.022511496711214,2.32451884393046,11,1.8000011444091726,4.260000228881829,8.310000419616692,11.920000076293938,3.720001220703118,1,0.08374388188459614,3.1052451939968506,53.52000045776367,2.5238237965485752,53.34000015258789,1.4000016954253345,54.72000122070313,0.08374388188459614
5982,2021-12-01,53.56000137329102,53.81999969482422,52.88000106811523,52.97999954223633,726892.0,0.014778374612242295,-1.410256661058701,-1.449999046329365,17.417415525360113,22.203270731206786,1.5003270487172102,3.839338251057221,5.950351384975939,10.365944367602886,14.033101677033782,1.0400009155273366,-2.143530994665568,-3.1609985351562457,-8.020480049051066,1.698482978738575,-5.590739292103656,-0.7312577782088354,2.0339974139550208,41.14292689732143,19.765288896637387,2.4297407569474085,12,0.9199981689453054,3.479997634887688,7.229998588562005,10.949998855590813,4.099998474121087,2,0.06684088731451499,2.388886534141463,52.77999877929688,3.1052451939968506,53.52000045776367,2.5238237965485752,53.34000015258789,0.06684088731451499
5983,2021-12-02,53.61999893188477,53.91999816894531,53.06000137329102,53.34000015258789,568516.0,0.0011201933729536595,-1.0476203451407988,0.4827549919760133,17.417415525360028,19.941397051222353,1.1120543999059223,3.5153766030991633,5.765502464664607,10.157974467680646,15.204823207543006,0.8599967956542898,-2.3751657731646034,-2.819001007080068,-7.71257094995692,2.0745689357967834,-5.265785978518494,-0.3722160356416424,1.3486798813962437,75.75759327225991,50.63772461374196,2.4467849714384275,12,0.5500011444091797,3.420000076293938,7.050000190734856,10.770000457763665,4.180000305175774,3,0.06154418692273067,-1.410256661058701,53.56000137329102,2.388886534141463,52.77999877929688,3.1052451939968506,53.52000045776367,0.06154418692273067
5984,2021-12-03,53.91999816894531,54.41999816894531,53.31999969482422,54.11999893188477,626558.0,0.005594913148760705,1.7499988079059676,-0.7142915531335222,19.354835101033473,18.24369588633396,0.5816325458185787,2.7731691432361885,5.339629399076955,9.704496942499631,15.976844270297233,1.0999984741210938,-2.480289193795663,-2.1480016708374023,-6.580444803354638,2.284441461679833,-4.36422323709602,0.06821989542121543,0.53591826568438,78.26086235406699,51.395566868564636,2.2162215662586173,12,0.2500019073486399,3.1200008392333984,6.7000017166137695,10.420001983642578,3.5,4,0.06416919541296773,-1.0476203451407988,53.61999893188477,-1.410256661058701,53.56000137329102,2.388886534141463,52.77999877929688,0.06416919541296773
5985,2021-12-06,55.7599983215332,55.93999862670898,54.2599983215332,54.2599983215332,744924.0,0.03412463306884206,-1.2400004069010322,-7.499971389879381,36.74417449307786,17.943665760918094,-1.392234897261737,0.5901075251211125,3.397054424104141,7.737723832072142,16.368329137896172,2.0200004577636648,-2.6227251244486496,-0.07100143432617045,-3.981849540050611,3.83984667139827,-2.0264254871883907,1.8844226185360498,-3.6399993896484304,95.28794974984788,66.00159618283604,1.9554240528622187,12,-1.6899986267089844,1.2800006866455078,3.9250011444091797,7.409999847412102,1.9800033569335938,0,0.00753231700655177,1.7499988079059676,53.91999816894531,-1.0476203451407988,53.61999893188477,-1.410256661058701,53.56000137329102,0.00753231700655177
5986,2021-12-07,55.7599983215332,55.7599983215332,55.7599983215332,55.7599983215332,0.0,0.0,1.0,0.0,42.021272008696684,19.211810561414218,-1.5348263635232797,0.4078189052179937,3.3078389184566106,7.6253115876550055,17.36113667330548,0.0,-2.592670068797979,0.0579986572265625,-3.6703315473785096,3.7863288618316346,-1.8061664450759736,1.9221637595290986,-3.563599395751943,94.11763239254037,60.17204674759298,1.8641651023025354,12,-1.7299995422363281,1.2800006866455078,3.9250011444091797,7.409999847412102,3.200000762939453,1,0.009684378260083504,-1.2400004069010322,55.7599983215332,1.7499988079059676,53.91999816894531,-1.0476203451407988,53.61999893188477,0.009684378260083504
5987,2021-12-08,55.5,56.58000183105469,55.27999877929688,55.97999954223633,699357.0,-0.004662810784784366,-1.8260874973566974,-100.0,43.40659858898096,22.91027173364044,-1.4351563216075718,0.41501485645279246,3.471826904108582,7.761622280979225,18.153835801746443,1.3000030517578054,-2.524124267147691,-0.027999687194821377,-3.4220229128754838,3.366023538485841,-1.7250113000351561,1.6690119256455134,-3.228729080200189,69.31813378965192,31.724087638721514,1.6970116128403323,12,-1.1499996185302734,1.539999008178711,4.129999160766602,7.669998168945305,5.159999847412109,2,0.018018018018018056,1.0,55.7599983215332,-1.2400004069010322,55.7599983215332,1.7499988079059676,53.91999816894531,0.018018018018018056
5988,2021-12-09,54.7400016784668,56.13999938964844,54.63999938964844,55.77999877929688,685094.0,-0.013693663451048721,-1.4193515638699437,2.166662693019907,42.93479922814537,26.625001753014658,-0.7509980477244511,0.976185070858449,4.12178025182574,8.376610182379949,18.932132929215975,1.5,-2.5700275111395072,-0.629998016357419,-3.8487715014777493,2.588775468762911,-2.2393847589175806,0.9793887262027425,-2.296381522216791,43.55831451339239,3.3513495876955233,1.6093867425601645,12,-0.3900012969970703,2.299997329711914,4.889997482299805,8.429996490478509,6.299999237060547,3,0.05334304127531575,-1.8260874973566974,55.5,1.0,55.7599983215332,-1.2400004069010322,55.7599983215332,0.05334304127531575
5989,2021-12-10,54.02000045776367,54.70000076293945,53.52000045776367,54.5,535545.0,-0.013153109218598247,1.6818156202993666,0.46153930799731185,39.59899785315707,29.37280474299642,0.08449010179410266,1.4607714550932371,4.729483061002782,8.9437066454756,19.96956829314051,1.220001220703125,-2.5487579156669327,-1.1529993057250962,-4.180960568711711,1.8749619572615188,-2.6669799372184073,0.36098132576821484,-1.410925034521476,16.3398619479132,-24.958499288650735,1.5139806314933082,12,0.3299999237060547,3.019998550415039,5.60999870300293,8.90999984741211,5.799999237060547,4,0.06997406048251187,-1.4193515638699437,54.7400016784668,-1.8260874973566974,55.5,1.0,55.7599983215332,0.06997406048251187
5990,2021-12-13,54.4000015258789,54.41999816894531,53.52000045776367,54.099998474121094,536092.0,0.0070344514049447415,4.2941612063549055,-0.6250069538818407,42.548089487665905,33.493733090164156,-0.17607124340165115,0.8320214414501521,4.236704784279041,8.422315854131071,20.93058870095308,0.8999977111816406,-2.2755991899351926,-0.587998390197761,-3.298458271575619,2.122461491180097,-1.94322833088669,0.767231550491168,-1.6320890463242037,28.758191934037946,-13.811474448736902,1.3552299406889288,12,0.3299999237060618,2.349998474121101,5.239997863769538,8.129997253417976,5.279998779296882,0,0.05551464261687111,1.6818156202993666,54.02000045776367,-1.4193515638699437,54.7400016784668,-1.8260874973566974,55.5,0.05551464261687111
5991,2021-12-14,54.459999084472656,55.2599983215332,54.2400016784668,54.72000122070313,570727.0,0.001102896266743869,-1.9142888283378747,-0.8666649712629505,43.37347957872865,36.37774020720511,0.030508838115146375,0.5165512831519621,4.073907643486081,8.223674120372543,22.12347299585146,1.0199966430664062,-1.8489223310907406,-0.3490007400512667,-2.6532106068026167,1.9552091267000833,-1.5011056734269417,0.8031041933244083,-1.5396030308579611,30.718895583305596,-12.33820001140164,1.1521049333756763,12,0.3600025177001953,1.4400005340576172,5.180000305175781,7.760002136230469,3.6000022888183665,1,0.060227738691411625,4.2941612063549055,54.4000015258789,1.6818156202993666,54.02000045776367,-1.4193515638699437,54.7400016784668,0.060227738691411625
5992,2021-12-15,53.0,54.56000137329102,52.86000061035156,54.52000045776367,827330.0,-0.026808650551169877,1.1249979138404071,5.846107573578877,40.358735573000104,38.926775768054,1.567564060876343,1.7546264168871772,5.4313650276140635,9.522677306667298,22.868820321876747,1.7000007629394602,-1.5980683152236494,-1.6109998703002901,-3.8153578832535615,0.5933581426529813,-2.7131788767769223,-0.508820863823658,3.5800018310546875,4.268275663152802,-41.4588846926796,1.1021790064766352,12,1.720001220703125,2.75,6.6399993896484375,9.009998321533203,3.0,2,0.11245281291457832,-1.9142888283378747,54.459999084472656,4.2941612063549055,54.4000015258789,1.6818156202993666,54.02000045776367,0.11245281291457832
5993,2021-12-16,53.93999862670898,54.06000137329102,53.040000915527344,53.43999862670898,759001.0,0.0177358231454523,1.7567375301564179,-0.32894726935519086,53.5377286345356,42.724875049554235,0.7573772713234916,0.6494535363387826,4.381514418452035,8.418169491987719,23.35020588995638,1.0600013732910227,-1.1642348201700514,-0.545001220703135,-2.5864195688941933,1.4964171274879234,-1.5657103947986641,0.47570795339239424,2.5656031799316494,44.99996026353196,-3.8170380929717,1.0207091740955305,12,0.7800025939941477,1.8100013732910227,5.70000076293946,8.069999694824226,5.740001678466804,3,0.12458289565798486,1.1249979138404071,53.0,-1.9142888283378747,54.459999084472656,4.2941612063549055,54.4000015258789,0.12458289565798486
5994,2021-12-17,54.34000015258789,54.70000076293945,53.65999984741211,53.86000061035156,1177286.0,0.007415675492450813,-1.3636355754767282,0.9599990844726562,54.712643577362975,44.72137161447481,0.4729546008596728,0.14339127029344922,3.8695307636120617,7.904770764346097,23.225317694277177,1.0400009155273438,-0.8718827404830947,-0.07299976348876669,-2.0215711710504465,1.875571644072913,-1.0472854672696101,0.9012859402920768,2.092689630126955,61.666706403134405,9.430664082143515,0.9742857037808407,12,0.3800010681152344,1.0599994659423828,5.299999237060547,7.6699981689453125,5.319999694824219,4,0.12329776857058716,1.7567375301564179,53.93999862670898,1.1249979138404071,53.0,-1.9142888283378747,54.459999084472656,0.12329776857058716
5995,2021-12-20,53.29999923706055,53.9000015258789,52.06000137329102,53.58000183105469,474980.0,-0.019138772775248447,2.9999917071977684,-0.5833392938034953,52.888892656492686,45.928885019785476,1.259787976217396,1.049768462692171,4.762523569933364,8.8497231063254,23.205666740592825,2.279998779296868,-0.592874768620625,-0.9940006256103544,-2.9071507031165282,0.9191494518958194,-1.9505756643634413,-0.03742558685726749,3.061236762207031,38.749970197649056,-17.211309227063403,0.9565750387530882,12,1.0200023651123047,2.0700016021728516,6.340000152587891,8.260002136230469,7.740001678466797,0,0.12232646437319628,-1.3636355754767282,54.34000015258789,1.7567375301564179,53.93999862670898,1.1249979138404071,53.0,0.12232646437319628
5996,2021-12-21,54.70000076293945,54.959999084472656,53.099998474121094,53.5,586665.0,0.02626644551442059,1.1627946691743165,-4.28567730684868,55.92515576027507,47.31983581659593,-0.34239290127962363,-0.4471940469862261,3.2422909539757043,7.326082616553535,23.21767348962304,1.8600006103515625,-0.29665876664578406,0.45300083160400106,-1.3647260556476368,2.270727718855639,-0.4558626120218179,1.36186427522982,1.489185851289065,91.03453356081222,31.827422687827585,0.9088634436258173,12,-0.6000003814697266,0.6700000762939453,4.939998626708984,6.8600006103515625,5.700000762939446,1,0.09104203789354237,2.9999917071977684,53.29999923706055,-1.3636355754767282,54.34000015258789,1.7567375301564179,53.93999862670898,0.09104203789354237
5997,2021-12-22,55.43999862670898,55.43999862670898,54.56000137329102,54.84000015258789,474254.0,0.01352829713799375,1.9333316379080367,0.4999984105438106,58.83495390139997,49.08651966917978,-1.2201039950893104,-1.2613112607138888,2.3849581924142598,6.460064861095603,23.07407118319751,0.8799972534179545,-0.23120839831476303,1.1989988327026282,-0.6011868589855425,2.999184524390799,0.29890598685854286,2.0990916785467135,0.5840205778820433,100.0,41.1148203243541,0.9000928458440843,12,-1.6899986267089773,-0.3999977111816335,4.23500061035157,6.120002746582038,4.6200027465820455,2,0.04725834797044581,1.1627946691743165,54.70000076293945,2.9999917071977684,53.29999923706055,-1.3636355754767282,54.34000015258789,0.04725834797044581
5998,2021-12-23,56.41999816894531,56.58000183105469,55.459999084472656,55.599998474121094,415776.0,0.01767675985771411,-1.0363714549275553,1.3666696336609905,61.384339584621685,51.50711319489807,-2.1643380985868035,-2.2213088352217483,1.278538961187607,5.3613387895131694,22.361762930924712,1.1400032043457102,-0.21231250962529202,2.093998527526857,0.05401568127998502,4.133981373773729,1.074007104403421,3.113989950650293,-4.35999679565429,96.46009632953579,38.37238527146754,1.0199914231234357,12,-2.099996566772461,-1.8699970245361328,2.8600006103515625,4.770000457763679,4.820003509521484,3,-0.0074441365220832,1.9333316379080367,55.43999862670898,1.1627946691743165,54.70000076293945,2.9999917071977684,53.29999923706055,-0.0074441365220832
5999,2021-12-27,56.5,57.099998474121094,56.36000061035156,56.36000061035156,249048.0,0.001417969401826813,-9.571444141689373,0.17073102652611208,54.01302541573799,52.780994964683856,-2.073620112837574,-2.163349074944122,1.0691511459006051,5.163147579996803,20.73262472316536,0.7399978637695312,-0.18928750772657565,2.016000366210939,-0.18553355726480447,4.217534289686682,0.9152334044730637,3.116767327948814,-4.349598617553703,88.09526152262517,33.27916686009593,1.1007669617378735,12,-1.9200000762939453,-1.9200000762939453,2.3550004959106445,4.299999237060547,4.740001678466797,0,0.05628319124204917,-1.0363714549275553,56.41999816894531,1.9333316379080367,55.43999862670898,1.1627946691743165,54.70000076293945,0.05628319124204917
6000,2021-12-28,56.77999877929688,57.099998474121094,56.459999084472656,56.540000915527344,238433.0,0.004955730607024478,-2.199984741269145,1.714277929155364,55.368425617589736,54.11376674677954,-2.2132608960971254,-2.3047607591292163,0.6880769657618586,4.768900511777119,19.015445862304915,0.6399993896484375,-0.0946917473140303,2.1329992294311566,-0.24377471810425533,4.5097731769665685,0.9446122556634506,3.3213862031988626,-4.431613513183592,92.0000076293947,40.413901494336535,1.188386973767706,12,-2.1999988555908274,-2.1999988555908274,1.200000762939446,3.5300025939941406,4.120002746582017,1,0.050722105143216956,-9.571444141689373,56.5,-1.0363714549275553,56.41999816894531,1.9333316379080367,55.43999862670898,0.050722105143216956
6001,2021-12-29,57.20000076293945,57.41999816894531,56.599998474121094,56.86000061035156,490989.0,0.007397005858966521,1.102576893544806,1.41667991226114,58.79917593060252,56.16270456429091,-2.462699001103246,-2.505085993557664,0.1543217748657213,4.218368819832548,16.892628299427464,0.8199996948242188,0.11529662345020597,2.3320011138916,-0.1341192497939403,4.798121477577141,1.0989409320488264,3.565061295734374,-4.66155096850585,92.30777438841396,41.1898251036219,1.2330601818427709,12,-2.460000991821289,-2.460000991821289,0.524998664855957,1.7399978637695312,3.55999755859375,2,0.06713286890506254,-2.199984741269145,56.77999877929688,-9.571444141689373,56.5,-1.0363714549275553,56.41999816894531,0.06713286890506254
6002,2021-12-30,57.13999938964844,57.56000137329102,56.97999954223633,57.4000015258789,290132.0,-0.0010489750435439538,-1.0000000000000244,-0.7647118221902875,63.392840036937834,57.257716942335605,-1.9597715261176631,-2.2800266184203792,0.0801189910595852,4.13946024315716,15.108972215734424,0.5800018310546946,0.28620777643575224,2.0929998397827134,-0.4902912015840428,4.67629088114947,0.8013543190993389,3.384645360466088,-4.30865669274413,79.99992733917863,26.7721517864939,1.2916455206833763,12,-2.3299980163574148,-2.3299980163574148,0.5850000381469727,1.7999992370605469,3.8400001525878906,3,0.05705289063795549,1.102576893544806,57.20000076293945,-2.199984741269145,56.77999877929688,-9.571444141689373,56.5,0.05705289063795549
6003,2022-01-03,56.91999816894531,57.68000030517578,56.7599983215332,57.34000015258789,549586.0,-0.0038502139141251,-1.4864862078386696,1.6153789723877316,67.139460504595,58.63847437869472,-1.4221586468464693,-1.8974024061062664,0.14898695099066117,4.221374768490463,13.262804953252495,0.9200019836425781,0.45356756993859904,1.707998657226561,-0.912805083936739,4.328802398389861,0.39759678664491105,3.018400527808211,-3.710362777930065,42.424067277403694,-14.830740553856685,1.3104018705816485,1,-2.049997329711914,-2.049997329711914,0.6300010681152344,2.020000457763672,3.160003662109375,0,0.055165202132048785,-1.0000000000000244,57.13999938964844,1.102576893544806,57.20000076293945,-2.199984741269145,56.77999877929688,0.055165202132048785
6004,2022-01-04,57.38000106811523,57.459999084472656,56.7599983215332,57.18000030517578,577815.0,0.008081569113979503,2.8889277426328004,-0.47619004368714307,67.44729444756379,60.25607457770262,-1.5707718981240575,-2.1975703948502456,-0.44251146860636226,3.6172131893505153,11.761417251172446,0.7000007629394531,0.8044449366030975,1.9950014114379826,-0.721741625507093,4.711744448383058,0.6366298929654448,3.3533729299105204,-3.72332918568393,75.40992320584277,13.949419583772972,1.3583715184725385,1,-1.9900016784667898,-2.510000228881829,0.04999923706055398,1.4399986267089915,2.8600006103515696,1,0.06727083545658008,-1.4864862078386696,56.91999816894531,-1.0000000000000244,57.13999938964844,1.102576893544806,57.20000076293945,0.06727083545658008
6005,2022-01-05,56.18000030517578,57.2599983215332,55.38000106811523,57.2599983215332,769692.0,-0.020913223084728427,2.4814827896791187,-5.399969482538482,58.88429654360338,60.584867998072426,0.09020524041493871,-1.0166130840742227,0.5887061346163591,4.65950431631471,11.521669846613825,2.0,0.9388247306672355,0.7740005493164048,-1.961376742504946,3.5093778411377556,-0.5936880965942706,2.1416891952270802,-2.120995580470037,34.78258706220135,-29.303851682669922,1.367688645910677,1,-0.05999946594238281,-1.3099994659423828,0.28999900817871094,1.6799983978271484,2.8800010681152415,2,0.09006766368466623,2.8889277426328004,57.38000106811523,-1.4864862078386696,56.91999816894531,-1.0000000000000244,57.13999938964844,0.09006766368466623
6006,2022-01-06,56.29999923706055,56.47999954223633,55.5,55.7599983215332,527405.0,0.00213597243205621,1.1777730682829652,-0.5000017660667927,69.78414962747277,61.80144530096941,0.2470096404452562,-1.15320778410031,0.38617045588577525,4.373547563222516,11.268966194404694,0.9799995422363281,1.0494506043935559,0.8669994354248018,-1.8936340711746098,3.6276329420242135,-0.5133173178749075,2.247316188724511,-1.8788949543077962,39.99993365741704,-30.345543488873,1.3803167532997074,1,0.23000144958496094,-1.4299983978271484,0.005000114440917969,1.5599994659423828,1.4000015258789062,3,0.08170519273809007,2.4814827896791187,56.18000030517578,2.8889277426328004,57.38000106811523,-1.4864862078386696,56.91999816894531,0.08170519273809007
6007,2022-01-07,56.5,56.540000915527344,55.599998474121094,56.18000030517578,629452.0,0.003552411468023653,3.699994277975929,0.5925910227609884,66.84209231856502,62.40786227140756,0.2382355711488202,-1.3433226525865152,0.08878105614650167,4.0080252489373365,11.585902450363736,0.94000244140625,1.2842065715470312,1.0170001983642578,-1.7846614456600491,3.8186618423885648,-0.38383062364789566,2.4178310203764113,-1.7530061150049434,48.695621887081764,-23.829121398658536,1.4008308220121553,1,0.030000686645507812,-1.6299991607666016,-0.6900005340576172,1.1099987030029297,1.3199996948242188,4,0.07539820038111866,1.1777730682829652,56.29999923706055,2.4814827896791187,56.18000030517578,2.8889277426328004,57.38000106811523,0.07539820038111866
6008,2022-01-10,57.65999984741211,58.2599983215332,56.81999969482422,56.88000106811523,841867.0,0.020530970750656907,-2.1999915229093374,2.4374985098824817,69.85643793411535,64.16824144011615,-0.8128525438219896,-2.3962016103138453,-1.1558465248523717,2.703216522750701,11.530345181103375,1.7599983215332031,1.4290041069525117,2.0310001373291016,-0.9085729204296982,4.970573195087901,0.5612136084496981,3.500786666208505,-2.619705320398978,79.16669978038983,5.050852054965631,1.4697865288794012,1,-0.8400001525878906,-2.5,-1.9000005722045898,-0.05000114440917969,0.7799987792968679,0,0.0575789057164422,3.699994277975929,56.5,1.1777730682829652,56.29999923706055,2.4814827896791187,56.18000030517578,0.0575789057164422
6009,2022-01-11,57.79999923706055,58.29999923706055,57.599998474121094,57.97999954223633,625576.0,0.0024280157824996262,-1.4137881139670097,-0.2307699831761785,80.16083076463651,66.92295312312135,-0.8370825865356935,-2.3594639839956173,-1.311602552012765,2.4228616983291573,10.858870062425002,0.7000007629394531,1.4971766955645975,1.9819995880126982,-1.0076357420684872,4.9716349180938835,0.4871819229721055,3.476817253053291,-2.373340254705006,82.8767015912001,4.110203928556231,1.4948176650405918,1,-0.9599990844726562,-2.6199989318847656,-2.1949996948242188,-0.1900005340576172,1.6800003051757812,1,0.03944641218147682,-2.1999915229093374,57.65999984741211,3.699994277975929,56.5,1.1777730682829652,56.29999923706055,0.03944641218147682
6010,2022-01-12,57.41999816894531,58.02000045776367,57.0,57.91999816894531,522669.0,-0.006574413029950099,1.9142679643818596,2.7777730682829653,71.11797176771364,68.2917082161337,-0.39867544928795695,-1.8357306334148973,-0.9985213198422116,2.648973173659968,9.993254669337556,1.0200004577636719,1.4490564323594626,1.4509986877441392,-1.5421436067567456,4.444140982245024,-0.045572459506303176,2.9475698349945816,-1.5910715509310691,68.57138186083708,-8.286246300936341,1.4965711472504435,1,-0.5799980163574219,-2.2399978637695312,-1.8149986267089844,0.1900005340576172,1.7800025939941406,2,0.049111870418808934,-1.4137881139670097,57.79999923706055,-2.1999915229093374,57.65999984741211,3.699994277975929,56.5,0.049111870418808934
6011,2022-01-13,57.7400016784668,58.52000045776367,57.20000076293945,57.36000061035156,697404.0,0.0055730323881229005,-2.7714235889722674,-0.7600021362304688,69.10297761246056,68.92616794674734,-0.7085343678189915,-1.999943391484635,-1.4011590957296463,2.181126620076668,9.841820720678726,1.3199996948242188,1.516697971083289,1.6070020675659151,-1.3974235982400884,4.611427733371919,0.1047892346629169,3.1092149004689134,-1.56512489378607,73.28773118421448,-0.6159998104766657,1.5022128329030018,1,-0.7900009155273438,-2.450000762939453,-2.185002326965332,-0.6000022888183594,1.6199989318847656,3,0.022861095539532972,1.9142679643818596,57.41999816894531,-1.4137881139670097,57.79999923706055,-2.1999915229093374,57.65999984741211,0.022861095539532972
6012,2022-01-14,58.959999084472656,59.41999816894531,57.41999816894531,57.41999816894531,685299.0,0.021129154321809507,-1.5974010532521514,4.052622596998444,70.28751560001564,69.27595184623851,-1.8363242319369562,-2.899181278967518,-2.641671603210632,0.8374014146165365,9.131494222414991,2.0,1.5839358345540049,2.5289995193481474,-0.3465373923023449,5.40453643099864,1.0912310635228977,3.966767975173397,-2.409902512098661,82.30771713709737,10.792190731274388,1.4377684558252466,1,-1.5599994659423828,-3.219999313354492,-3.4250001907348633,-1.8199996948242188,-0.11999893188476562,4,-0.02137039248810013,-2.7714235889722674,57.7400016784668,1.9142679643818596,57.41999816894531,-1.4137881139670097,57.79999923706055,-0.02137039248810013
6013,2022-01-17,60.65999984741211,60.88000106811523,59.22000122070313,59.2400016784668,778113.0,0.028833120578985127,-1.2739738196639956,0.9220761849086703,76.39590898374742,70.27024235025893,-3.2966975562077394,-4.289866882702981,-4.386055106375267,-0.978017124704671,8.665987905840595,1.920001983642571,1.6282062309220535,3.893000221252443,0.6910987660856449,7.094901676419241,2.2920494936690474,5.493950948835838,-3.593320987655275,94.32986700671226,23.882494510194604,1.6009507275833972,1,-2.529998779296882,-4.189998626708984,-4.965000152587891,-3.6200008392333984,-0.5,0,-0.04681833431803173,-1.5974010532521514,58.959999084472656,-2.7714235889722674,57.7400016784668,1.9142679643818596,57.41999816894531,-0.04681833431803173
6014,2022-01-18,61.040000915527344,61.540000915527344,60.06000137329102,60.31999969482422,670548.0,0.0062644422860387294,-1.3871001482812457,0.5070437669915432,76.69170596086262,72.24884339662107,-3.467583330951854,-4.36603308328317,-4.873993279977654,-1.45355690704465,8.780597906600526,1.479999542236321,1.6535473820804327,3.9380012512207045,0.41898420922256463,7.4570182932188445,2.1784927302216346,5.6975097722197745,-3.6200027465820312,88.98678636187186,20.387214067978945,1.7595085209990684,1,-2.520000457763672,-4.239999771118164,-5.345001220703125,-4.000001907348633,-3.240001678466797,1,-0.04259505651738904,-1.2739738196639956,60.65999984741211,-1.5974010532521514,58.959999084472656,-2.7714235889722674,57.7400016784668,-0.04259505651738904
6015,2022-01-19,59.81999969482422,61.27999877929688,59.41999816894531,60.77999877929688,735883.0,-0.019986913538737827,-1.1136344917572376,-1.3333298012122339,64.92024989279325,71.70841009276778,-1.8740222667922382,-2.774789718512352,-3.751251256188624,-0.3266201994140445,7.893477084207537,1.8600006103515696,1.6456168283957808,2.3920000076293917,-0.8403473907322194,5.624347405991003,0.7758263084485861,4.008173706810197,-1.5760009765624972,60.36863686104922,-5.015878489773634,1.6161736991808053,1,-1.25,-3.019998550415039,-4.125,-2.780000686645508,-4.099998474121087,2,-0.005683720399906833,-1.3871001482812457,61.040000915527344,-1.2739738196639956,60.65999984741211,-1.5974010532521514,58.959999084472656,-0.005683720399906833
6016,2022-01-20,59.68000030517578,60.56000137329102,59.43999862670898,59.84000015258789,422274.0,-0.0023403442053269163,-2.499991059348014,0.16666666666666544,64.33407761480896,71.42974179235044,-1.345659287310454,-2.3637631804166475,-3.6425092378894703,-0.2740993479827978,7.722355809523663,1.1200027465820455,1.6025147359575627,2.003000640869139,-1.1095491675902238,5.115550449328502,0.4467257366394577,3.5592755450988207,-0.7768011474609366,54.85438421383031,-8.322760969831101,1.5562749042296808,1,-0.5,-2.8799991607666016,-3.939999580383301,-2.6400012969970703,-1.8800010681152344,3,-0.008042887730928872,-1.1136344917572376,59.81999969482422,-1.3871001482812457,61.040000915527344,-1.2739738196639956,60.65999984741211,-0.008042887730928872
6017,2022-01-21,58.06000137329102,59.43999862670898,57.599998474121094,59.29999923706055,628022.0,-0.027144754081783407,1.421058179281142,7.749994039529794,55.55556794897682,69.84075623844616,0.5798773276691449,-0.5664587542591661,-2.0938689155926724,1.2436419493774054,7.391186523299824,2.0800018310546875,1.6993419655532023,0.2520015716552777,-2.6793942130191937,3.183397356329749,-1.2136963206819615,1.717699463992517,3.479999542236321,11.67519325205663,-51.89114300817946,1.4656978923372368,1,1.2099990844726491,-1.260000228881843,-2.7000007629394602,-1.0200023651123118,-0.740001678466804,4,0.022390616712223643,-2.499991059348014,59.68000030517578,-1.1136344917572376,59.81999969482422,-1.3871001482812457,61.040000915527344,0.022390616712223643
6018,2022-01-24,56.0,58.18000030517578,56.0,57.7400016784668,722126.0,-0.03548056018887169,-1.505745060081424,1.4032295774907944,44.182122456882865,65.84312198202907,2.6592984533806927,1.5393893843882296,-0.09581791693700836,3.1848559487412658,7.848455759156786,2.1800003051757812,1.6511822857609744,-1.7869998931884794,-4.765895158134235,1.1918953717572762,-3.2764475256613608,-0.29755226071559804,5.461200866699215,0.0,-59.50422875774236,1.4894476324728783,1,2.770000457763672,0.8000011444091797,-0.7649993896484375,1.039999008178711,0.20000076293945312,0,0.050714288439069444,1.421058179281142,58.06000137329102,-2.499991059348014,59.68000030517578,-1.1136344917572376,59.81999969482422,0.050714288439069444
6019,2022-01-25,59.68000030517578,60.70000076293945,56.599998474121094,56.68000030517578,1017482.0,0.0657142911638533,-1.5949351502216385,-1.7241362678704144,62.2036228441247,64.85263876829698,-0.8112953075774598,-1.9923045782071824,-3.7982181507673616,-0.5876711883346815,8.388199202504596,4.700000762939453,1.7353702316262059,1.7340003967285185,-1.2947075954991831,4.76270838895622,0.21964640061466412,3.248354392842373,1.562752526855462,69.69699159032444,6.773767062283859,1.5143539961138512,1,-0.9099998474121094,-2.8799991607666016,-4.444999694824219,-2.6400012969970703,-3.0600013732910085,1,0.008042887730928872,-1.505745060081424,56.0,1.421058179281142,58.06000137329102,-2.499991059348014,59.68000030517578,0.008042887730928872
6020,2022-01-26,59.65999984741211,60.97999954223633,59.47999954223633,60.099998474121094,813315.0,-0.00033512831202076043,-2.750003576282097,-0.14666620890299478,61.79775040102525,64.04094685591528,-0.4918598930577005,-1.8398066956468284,-3.805825156006861,-0.6679593880561612,9.00388072902456,1.5,1.6989706014635004,1.5699998855590849,-1.498879880408964,4.638879651527134,0.03556000257506042,3.1044397685431093,1.373042871337887,73.49397959519777,7.354227177676961,1.5344398829840258,1,-0.8899993896484375,-2.8599987030029297,-4.59999942779541,-2.6200008392333984,-4.040000915527337,2,-0.0311766780943471,-1.5949351502216385,59.68000030517578,-1.505745060081424,56.0,1.421058179281142,58.06000137329102,-0.0311766780943471
6021,2022-01-27,61.040000915527344,61.040000915527344,59.040000915527344,59.099998474121094,556713.0,0.023131094060421686,1.061853075350008,-4.409110219085684,64.72113880792486,63.42246054568297,-1.5137115417009213,-3.0750326948023314,-5.1960329636660845,-2.1444360060426817,9.362963109379525,2.0,1.6210764422603177,2.7580009460449233,-0.5477750622032289,6.0637769542930755,1.1051129419208507,4.410888950168996,-5.040000915527344,100.0,30.346101421090907,1.6528880041240752,1,-2.270000457763672,-3.720001220703125,-6.194999694824219,-4.030000686645508,-7.44000244140625,3,-0.08715595699591339,-2.750003576282097,59.65999984741211,-1.5949351502216385,59.68000030517578,-1.505745060081424,56.0,-0.08715595699591339
6022,2022-01-28,60.4000015258789,60.52000045776367,59.61999893188477,60.5,483600.0,-0.01048491775965299,11.857220708446764,-0.05154554034922499,59.194633209308755,61.51120768185645,-0.7241151292992072,-2.2959965648008804,-4.539070589428015,-1.5995456976719282,9.653579749841638,1.420001983642571,1.6798352741290827,1.9550014495849553,-1.4341180107038412,5.344120909873752,0.26044171944055705,3.6495611797293535,-4.299201507568355,87.30160171842985,18.072292797615575,1.694559730144399,1,-1.6300010681152273,-2.3500003814697195,-5.665000915527337,-3.390001296997063,-6.880001068115227,4,-0.043046394422761036,1.061853075350008,61.040000915527344,-2.750003576282097,59.65999984741211,-1.5949351502216385,59.68000030517578,-0.043046394422761036
6023,2022-01-31,60.06000137329102,60.97999954223633,59.84000015258789,60.81999969482422,495069.0,-0.00562914145692861,1.111113858326122,7.600099183641717,57.483447757363145,59.37695677035651,-0.5343698910361212,-1.8010336301471384,-4.16958958318375,-1.3496137024790258,10.202696589663422,1.1399993896484375,1.7491693646973943,1.4580011367797923,-1.9245777071213155,4.8405799806809,-0.23328828517075806,3.1492905587303426,-3.8604173370361465,77.92795037459635,9.99430112452471,1.6912894219505528,1,-1.4200019836425852,-1.6000003814697337,-5.665000915527351,-3.050001144409187,-5.819999694824226,0,-0.045621072524405504,11.857220708446764,60.4000015258789,1.061853075350008,61.040000915527344,-2.750003576282097,59.65999984741211,-0.045621072524405504
6024,2022-02-01,61.2400016784668,61.84000015258789,59.81999969482422,60.27999877929688,800218.0,0.01964702427896592,-1.148935436285461,-1.2631644991442033,62.01258561773244,59.05388296201642,-1.8808031357258912,-2.8216948946582576,-5.283867700536895,-2.5639173626944185,10.93504971443987,2.020000457763672,1.753092475671636,2.4450014114379854,-1.081425964274807,5.971428787150778,0.6817877235815857,4.208215099294385,-4.94360930462647,78.57147722829471,10.275726815365502,1.7632136878563975,2,-2.3200016021728516,-2.6300010681152344,-6.805000305175781,-4.230001449584961,-3.9000015258789062,1,-0.08229916357594591,1.111113858326122,60.06000137329102,11.857220708446764,60.4000015258789,1.061853075350008,61.040000915527344,-0.08229916357594591
6025,2022-02-02,61.2400016784668,61.65999984741211,60.63999938964844,61.31999969482422,466157.0,0.0,1.684217659075737,-0.08333101538192617,61.23234784550429,58.70924632098257,-1.853062399284525,-2.5541269519219583,-5.213566720654626,-2.5988883224531776,11.326100520576855,1.0200004577636719,1.5278012259170453,2.1920013427734375,-1.2699468181810545,5.6539495037279295,0.4610272622961915,3.9229754232506835,-4.721864993476565,78.57147722829471,10.456614504218493,1.7309740804772475,2,-2.3200016021728516,-2.6300010681152344,-6.660001754760742,-4.230001449584961,-4.0,2,-0.07544093109008698,-1.148935436285461,61.2400016784668,1.111113858326122,60.06000137329102,11.857220708446764,60.4000015258789,-0.07544093109008698
6026,2022-02-03,60.9000015258789,62.72000122070313,60.9000015258789,61.79999923706055,845749.0,-0.005551929184669624,-3.044454051854551,11.250250345715601,56.59864570504144,58.82514384943419,-1.4771431928618597,-1.951911930042563,-4.804477419390139,-2.2974686471496994,11.920732337170742,1.819999694824233,1.2445829564484683,1.6220010757446204,-1.6787022431159855,4.922704394605226,-0.028350583685679,3.2723527351749198,-4.16899030218476,41.29037577201371,-23.99525645264203,1.6503516594303018,2,-1.5400009155273366,-1.8500003814697195,-6.3200016021728445,-3.890001296997063,-2.960002899169922,3,-0.08669954781118416,1.684217659075737,61.2400016784668,-1.148935436285461,61.2400016784668,1.111113858326122,60.06000137329102,-0.08669954781118416
6027,2022-02-04,60.7599983215332,61.34000015258789,60.58000183105469,61.040000915527344,451498.0,-0.002298903133626462,-1.3750111759481674,0.31111478453263236,50.380511494309594,59.51385374248161,-1.0212654065716507,-1.5561829096363553,-4.5930084775149425,-2.168830142372485,12.51255383188543,0.7599983215332031,1.1402185335144424,1.2689979553222628,-1.8199024895069797,4.357898400151505,-0.27545226709235493,2.8134481777368805,-3.6696476980185224,32.41372869361149,-27.9918637728224,1.5444502224146206,2,-1.0999984741210938,-1.7099971771240234,-6.019998550415039,-3.749998092651367,-1.7399978637695312,4,-0.11784068540493398,-3.044454051854551,60.9000015258789,1.684217659075737,61.2400016784668,-1.148935436285461,61.2400016784668,-0.11784068540493398
6028,2022-02-07,60.97999954223633,61.31999969482422,60.540000915527344,61.040000915527344,460779.0,0.0036208233505687915,1.5161294292095564,0.21428863366984102,49.76887003027951,58.132214540943245,-0.5146901230490855,-1.5965616666229039,-4.710434199946597,-2.392964670293466,13.130684668949336,0.779998779296875,1.0546747717089247,1.3229991912841825,-1.7078818356918788,4.353880218260244,-0.19244132220384813,2.838439704772213,-3.551869882890344,39.99997369175674,-16.09670040787904,1.515440513488032,2,-0.09999847412109375,-1.9299983978271484,-6.169998168945305,-3.969999313354492,-2.040000915527351,0,-0.12233517777096192,-1.3750111759481674,60.7599983215332,-3.044454051854551,60.9000015258789,1.684217659075737,61.2400016784668,-0.12233517777096192
6029,2022-02-08,60.08000183105469,61.2400016784668,59.4000015258789,61.18000030517578,604018.0,-0.014758899933383529,2.0163906746379285,18.332888295505118,51.026864380018466,56.93544942749806,0.5006650759163236,-0.5449327997254869,-3.671715792410822,-1.5087624942088809,13.466192864712534,1.8400001525878977,1.1635619066928342,0.3090013504028306,-2.5967169889824646,3.214719689788126,-1.1438578192898206,1.7618605200954818,-2.3343598780272714,20.48193878559344,-33.625475092531616,1.4528591696926485,2,0.7999992370605469,-1.0300006866455078,-5.210000991821289,-3.0700016021728516,0.6199989318847656,1,-0.09720372793945653,1.5161294292095564,60.97999954223633,-1.3750111759481674,60.7599983215332,-3.044454051854551,60.9000015258789,-0.09720372793945653
6030,2022-02-09,60.2400016784668,60.79999923706055,59.93999862670898,60.31999969482422,371681.0,0.002663113224630642,-1.5293982351521904,0.07272557029803231,52.20820659045899,55.5451236255574,0.4823107454094,-0.5089255883740833,-3.6940784466465573,-1.690494078939345,14.272109565362022,0.8600006103515696,1.6187117679122096,0.3280010223388672,-2.3631276720532313,3.0191297167309656,-1.0175633248571785,1.6735653695349129,-2.195898169378836,25.301211740995928,-27.525664066361255,1.345564347196048,2,0.8199996948242188,-1.1900005340576172,-5.110001564025879,-3.230001449584961,0.9799995422363352,2,-0.048140794240972506,2.0163906746379285,60.08000183105469,1.5161294292095564,60.97999954223633,-1.3750111759481674,60.7599983215332,-0.048140794240972506
6031,2022-02-10,59.06000137329102,61.06000137329102,58.97999954223633,60.099998474121094,607116.0,-0.019588317933224353,-2.4666675143766432,13.000286109389068,54.084965486978305,54.97738276752069,1.5107870313432556,0.8169201579193199,-2.3634587584486226,-0.5536781774849047,14.546969452310087,2.0800018310546946,1.490019279895023,-0.9179992675781179,-3.444554154989433,1.6085556198331972,-2.181276711283772,0.3452781761275361,-0.7353440015061494,3.38990721882809,-52.38515933085463,1.263277443705656,2,1.7899990081787038,0.04999923706053977,-3.5650005340576243,-2.050001144409187,1.279998779296868,3,-0.030816113317045923,-1.5293982351521904,60.2400016784668,2.0163906746379285,60.08000183105469,1.5161294292095564,60.97999954223633,-0.030816113317045923
6032,2022-02-11,57.70000076293945,57.9000015258789,55.52000045776367,57.9000015258789,1190473.0,-0.0230274395314628,22.79991989166463,0.19230896199596703,57.3656848618396,54.9642980013514,2.7351452354309984,2.1899655540154015,-0.8906823076758599,0.7416982182672456,14.819339896065605,3.540000915527351,1.3337812647352365,-2.2149999618530245,-4.905924458915926,0.4759245352098773,-3.560462210384479,-0.86953771332157,5.020000457763679,37.586217102342424,-24.201215819203163,1.3454622485314516,2,1.4200000762939453,1.4200000762939453,-2.0,-0.6900005340576172,1.7599983215332031,4,0.00415940832922268,-2.4666675143766432,59.06000137329102,-1.5293982351521904,60.2400016784668,2.0163906746379285,60.08000183105469,0.00415940832922268
6033,2022-02-14,57.81999969482422,57.84000015258789,56.06000137329102,56.88000106811523,632069.0,0.002079704164611451,2.6326522668265064,-4.699975204562563,38.34586573992187,52.334662459372446,2.530048671156287,1.946067674915085,-0.89612000410024,0.5730839306500002,14.294989907044531,1.779998779296868,0.9883421640051182,-1.9530010223388672,-4.7749387724737105,0.8689367277959761,-3.3639698974062853,-0.5420321472714491,4.756001510620123,40.20976829053582,-19.727137456123856,1.4109688750674214,2,1.3000011444091797,1.3000011444091797,-2.1199989318847656,-0.8099994659423828,1.8600006103515625,0,0.020754077642218816,22.79991989166463,57.70000076293945,-2.4666675143766432,59.06000137329102,-1.5293982351521904,60.2400016784668,0.020754077642218816
6034,2022-02-15,58.43999862670898,58.52000045776367,57.36000061035156,57.72000122070313,449178.0,0.010722914824578655,1.636360089645277,0.7659558062617732,42.890437294037454,50.29667239809835,1.643982850548575,1.1818920445247372,-1.4016626059968686,-0.09337669696858342,13.260110891899169,1.1599998474121094,0.7984630290388495,-1.2030019760131907,-4.018726044326627,1.6127220923002454,-2.610864010169905,0.20486005814352382,3.9948825637817507,52.70753946558422,-5.286689820876219,1.4078620341567172,2,0.6800022125244212,0.6800022125244212,-2.449998855590813,-1.4299983978271413,0.8000030517578196,1,0.008555783910841663,2.6326522668265064,57.81999969482422,22.79991989166463,57.70000076293945,-2.4666675143766432,59.06000137329102,0.008555783910841663
6035,2022-02-16,59.47999954223633,59.70000076293945,58.29999923706055,58.4000015258789,418427.0,0.017796046200658777,-1.187497951094488,1.500002649104907,40.53397417765281,48.51170889505518,0.36662553659270714,0.12133400087490998,-2.372080228193994,-1.1720280508775147,12.437701007882367,1.4000015258789062,0.6794973979448429,-0.14600105285644815,-2.9613310905010763,2.66932898478818,-1.5536660716787623,1.261663965965866,2.8165840335998595,71.48011606593218,18.022753162381356,1.4076650188223123,2,-1.0499992370605469,-0.3599987030029297,-3.469999313354492,-2.469999313354492,-0.8999977111816406,2,0.02051111684755158,1.636360089645277,58.43999862670898,2.6326522668265064,57.81999969482422,22.79991989166463,57.70000076293945,0.02051111684755158
6036,2022-02-17,59.20000076293945,59.61999893188477,58.77999877929688,59.5,417455.0,-0.004707444207326383,2.1111283793806623,-0.2777775815481323,42.385782993133084,47.623405728257794,0.42479088566645373,0.3831741567121867,-2.0243171090733085,-0.9250360520109382,11.570847071813517,0.8400001525878906,0.3544160564437817,-0.4019998550415025,-3.223568482199937,2.419568772116932,-1.8127841686207233,1.0087844585377184,2.9610511505352832,88.03827838526979,37.25663560055589,1.410784313579219,2,-0.7800006866455078,-0.07999992370605469,-3.190000534057617,-2.190000534057617,0.9199981689453196,3,0.03412162891437398,-1.187497951094488,59.47999954223633,1.636360089645277,58.43999862670898,2.6326522668265064,57.81999969482422,0.03412162891437398
6037,2022-02-18,59.36000061035156,59.97999954223633,58.86000061035156,59.0,393413.0,0.0027027000903734333,-2.5,-1.200005086275956,45.45454095077104,47.14403583053462,0.050642625113816564,0.343154318521286,-2.104914445188868,-1.1184053698411276,11.944685673628747,1.1199989318847656,0.0294463681991175,-0.30699996948241903,-3.037422633568397,2.423422694603559,-1.672211301525408,1.05821136256057,2.6682302740089554,84.18369332933695,35.314223849152356,1.365211332042988,2,-0.9799995422363281,-0.23999977111816406,-3.239999771118164,-2.3500003814697266,1.3800010681152344,4,0.016509426080858702,2.1111283793806623,59.20000076293945,-1.187497951094488,59.47999954223633,1.636360089645277,58.43999862670898,0.016509426080858702
6038,2022-02-21,58.84000015258789,60.36000061035156,58.65999984741211,59.58000183105469,544321.0,-0.008760115438290472,-2.090904046691797,-2.055556732929259,32.9545368340401,45.13599943653702,0.2627967948161398,1.1455632485434961,-1.4854160531792076,-0.6367336846621683,12.021159699379597,1.7000007629394531,-0.20806047614961898,-0.9690004348754897,-3.1331092974189616,1.1951084276679822,-2.0510548661472257,0.11305399639624625,3.0580661232406925,49.333318074544266,4.046589609760787,1.082054431271736,2,-0.5499992370605469,0.2800006866455078,-2.270000457763672,-1.8299999237060547,1.1399993896484375,0,0.010537031445903233,-2.5,59.36000061035156,2.1111283793806623,59.20000076293945,-1.187497951094488,59.47999954223633,0.010537031445903233
6039,2022-02-22,60.15999984741211,62.4000015258789,58.0,58.84000015258789,1422174.0,0.02243371331409083,-1.9333343505859328,-1.7837793254187135,43.54065937676248,44.17293863501519,-1.167429501498198,-0.14401606299813352,-2.6653165275673416,-1.9836240467328778,12.246900150991511,4.400001525878899,-0.30518761226249325,0.3269992828369155,-1.8417274103896233,2.4957259760634543,-0.7573640637763503,1.4113626294501813,-4.6399993896484375,49.09088859874088,7.68338804773456,1.084363346613268,2,-1.1999988555908203,-1.039999008178711,-2.8599987030029297,-3.1499996185302734,-0.15999984741210938,1,-0.00797871581538867,-2.090904046691797,58.84000015258789,-2.5,59.36000061035156,2.1111283793806623,59.20000076293945,-0.00797871581538867
6040,2022-02-23,57.79999923706055,60.02000045776367,57.02000045776367,59.88000106811523,846513.0,-0.0392287336492253,1.542372223838619,-1.5757593272259576,35.06742789102023,42.05987890213096,0.905255514944237,2.181331218761052,-0.20200201208201918,0.3342122074541152,12.14631380846723,3.1399993896484375,-0.4827051708030723,-1.9400012969970675,-4.2917629443405545,0.41176035034641956,-3.1158821206688145,-0.7641204733253204,-2.142398757934572,14.498115695916239,-25.81198940827315,1.175880823671744,2,1.1600017547607422,1.3200016021728516,-0.1399984359741211,-0.7899990081787109,2.9599990844726562,2,0.024913537377400985,-1.9333343505859328,60.15999984741211,-2.090904046691797,58.84000015258789,-2.5,59.36000061035156,0.024913537377400985
6041,2022-02-24,55.72000122070313,56.56000137329102,54.959999084472656,55.81999969482422,1004680.0,-0.0359861253254784,1.0253170058041183,0.04807614715915018,29.545459471459907,38.96874274764432,2.7509411862707296,4.049977169242844,1.9573360630894072,2.3652709030668575,12.367846733513007,2.8400001525878906,-0.6857951360380383,-3.7539993286132756,-6.6313699180669445,-0.8766287391596066,-5.1926846233401065,-2.3153140338864446,6.680000305175767,10.215079124178715,-29.809409021578084,1.4386852947268343,2,2.959999084472649,3.1199989318847585,1.9649991989135671,1.2899990081787038,5.19999694824218,3,0.05132807874542733,1.542372223838619,57.79999923706055,-1.9333343505859328,60.15999984741211,-2.090904046691797,58.84000015258789,0.05132807874542733
6042,2022-02-25,57.79999923706055,57.88000106811523,55.70000076293945,56.18000030517578,679446.0,0.03732946824819128,1.4494349755795555,-16.20023651484055,38.78701710965242,39.01775956650327,0.7673105769825455,1.8606001730462225,0.029551019654356026,0.2575120761784575,12.402311189479178,2.180000305175774,-0.8917999742960205,-1.5440011978149428,-4.479565132079941,1.3915627364500551,-3.0117831649474383,-0.0762192306824474,4.451202239990231,38.172032535665394,-1.7789053977070992,1.4677819671324983,2,0.8800010681152344,1.0400009155273438,0.1900014877319336,-0.9999980926513672,3.1000022888183523,4,0.040138403554453195,1.0253170058041183,55.72000122070313,1.542372223838619,57.79999923706055,-1.9333343505859328,60.15999984741211,0.040138403554453195
6043,2022-02-28,57.31999969482422,57.959999084472656,56.36000061035156,56.79999923706055,946112.0,-0.00830449045972581,-1.2857158427361233,0.32098814852839713,39.970918466358015,38.693368585650006,1.3062975534521968,2.2396274866187156,0.6290205984013113,0.6986942263693976,12.20695101825837,1.5999984741210938,-1.0657271864095037,-1.887000656127931,-4.935445828403658,1.161444516147796,-3.411223242265798,-0.362778069990064,4.785377734374997,31.72042790224537,-10.251482115518392,1.5242225861378638,2,1.3600006103515625,1.5200004577636719,0.715001106262207,-0.5199985504150391,3.5800018310546804,0,0.059665073305145144,1.4494349755795555,57.79999923706055,1.0253170058041183,55.72000122070313,1.542372223838619,57.79999923706055,0.059665073305145144
6044,2022-03-01,56.20000076293945,58.27999877929688,56.099998474121094,57.88000106811523,733289.0,-0.019539409243679695,-1.319143237452121,-3.2307669735538873,36.27716482868321,38.22038976909783,2.319006066478039,3.1227893010627454,1.8450430770725603,1.770733554151768,11.618121198456617,2.1800003051757884,-1.218168573265416,-2.7549995422363267,-5.92660737001966,0.4166082855470066,-4.340803456127993,-1.16919562834466,5.762469099365234,24.505955374085246,-18.766075777464962,1.5858039138916675,3,2.479999542236328,2.6399993896484375,1.5850000381469727,0.6000003814697266,4.719997406005859,1,0.06725976384309162,-1.2857158427361233,57.31999969482422,1.4494349755795555,57.79999923706055,1.0253170058041183,55.72000122070313,0.06725976384309162
6045,2022-03-02,56.61999893188477,57.13999938964844,55.22000122070313,55.72000122070313,694204.0,0.007473276926043715,-1.021053138796916,-0.5357128260089669,41.26073089207133,38.095383980090965,1.6211323748336497,2.4653239532621782,1.5614561353112535,1.2945121891572668,10.980565199689497,1.9199981689453054,-1.1512881577895513,-2.10400123596191,-5.247733040559261,1.0397305686354414,-3.6758671382605854,-0.5321353336632342,5.202421514863275,50.000000000000114,1.613619270237379,1.5718659022986758,3,2.0600013732910085,2.220001220703118,1.165001869201653,0.18000221252440696,4.479999542236321,2,0.05969624040758892,-1.319143237452121,56.20000076293945,-1.2857158427361233,57.31999969482422,1.4494349755795555,57.79999923706055,0.05969624040758892
6046,2022-03-03,55.61999893188477,56.61999893188477,55.18000030517578,56.58000183105469,480059.0,-0.017661604006793175,1.7692358479838661,-1.066672600655274,42.35292929678254,37.750760462981134,2.3019828176172368,3.214275130803763,2.643926640397268,2.2386094261281784,9.793157422079261,1.4399986267089915,-1.1978876253250519,-2.8400011062622,-6.099009876278018,0.419007663753618,-4.469505491270105,-1.2104967212542945,6.065173087617765,14.193511073702645,-34.09011137740354,1.6295043850079085,3,3.0600013732910085,3.220001220703118,2.165001869201653,1.180002212524407,7.8199996948242045,3,0.09241279195174301,-1.021053138796916,56.61999893188477,-1.319143237452121,56.20000076293945,-1.2857158427361233,57.31999969482422,0.09241279195174301
6047,2022-03-04,53.599998474121094,55.2599983215332,53.2599983215332,55.11999893188477,877075.0,-0.03631788019696802,1.2222231641231809,1.5833290285664523,36.38708613590665,38.132154829855196,3.820800616775962,4.9227552028294355,4.700769391857861,4.188796690345107,9.105710942793964,2.3600006103515696,-1.368234957598105,-4.502001571655271,-8.235681835429055,-0.7683213078814859,-6.368841703542159,-2.635161439768382,7.950670086680844,6.772910788525199,-40.77504687021597,1.866840131886892,3,4.230001449584961,4.39000129699707,4.445001602172852,3.200002670288086,9.0,4,0.13656716237330535,1.7692358479838661,55.61999893188477,-1.021053138796916,56.61999893188477,-1.319143237452121,56.20000076293945,0.13656716237330535
6048,2022-03-07,53.52000045776367,53.72000122070313,50.97999954223633,52.65999984741211,1065186.0,-0.0014925003476641274,3.3492016397114988,-0.5657897048378853,33.55614645997936,37.02276450576819,3.4272030299949137,4.653816650508773,4.78584657833872,4.188865946051763,8.727211861463214,2.740001678466804,-1.5697357028657564,-4.2089996337890625,-8.212840139796747,-0.20515912778137846,-6.210919886792908,-2.207079380785217,7.699041293467516,34.79453672587109,-11.600898268595508,2.001920253003843,3,1.9799995422363281,3.3299999237060547,4.890000343322754,3.280000686645508,8.680000305175781,0,0.13789239545951237,1.2222231641231809,53.599998474121094,1.7692358479838661,55.61999893188477,-1.021053138796916,56.61999893188477,0.13789239545951237
6049,2022-03-08,54.2400016784668,54.7400016784668,53.0,53.22000122070313,1011992.0,0.013452937491495787,-1.383559209993442,1.1860462021610605,32.10382236007949,36.693475002330324,1.988221738990326,3.6615962906967354,4.07681663361727,3.3916726444496277,8.955356238025509,1.7400016784667969,-1.8272266245555358,-3.19699840545654,-7.32868927753848,0.9346924666253997,-5.262843841497514,-1.1311529694155666,6.364697540224697,52.922113912065036,9.29903684304751,2.0658454360409713,3,0.3899974822998047,2.6099987030029297,4.309998512268066,2.559999465942383,7.959999084472656,1,0.1227876040065854,3.3492016397114988,53.52000045776367,1.2222231641231809,53.599998474121094,1.7692358479838661,55.61999893188477,0.1227876040065854
6050,2022-03-09,57.34000015258789,58.0,55.68000030517578,55.77999877929688,1133420.0,0.05715336242977642,-1.6363658038073317,1.5294124246878158,44.673535164272394,38.374372301531714,-1.3230192075572447,0.35120373286820694,1.0150113139805228,0.24545651772139365,8.701671263557763,3.759998321533203,-1.889580847709361,0.04800014495849325,-3.8673870591719606,3.963387349088947,-1.9096934571067337,2.00569374702372,2.687217085516295,90.59829338497846,50.42085979368229,1.9576936020652254,3,-2.710000991821289,-0.48999977111816406,1.4250001907348633,-0.3899993896484375,5.220001220703132,2,0.062434565867294456,-1.383559209993442,54.2400016784668,3.3492016397114988,53.52000045776367,1.2222231641231809,53.599998474121094,0.062434565867294456
6051,2022-03-10,57.2400016784668,58.0,55.7599983215332,57.20000076293945,845991.0,-0.0017439566420471841,1.871801518056262,0.025641589944858226,43.908045573819585,38.943375464216956,-1.100459231080599,0.3244985224548884,1.1392884208785716,0.2905223572617075,9.09304590107258,2.240001678466797,-2.1597221991679234,0.03900165557861612,-3.7869478476117138,3.864951158768946,-1.8739730960165488,1.951976407173781,2.2443824978853186,89.17381378953198,52.30893996667193,1.9129747515951663,3,-2.6100025177001953,-0.3900012969970703,1.524998664855957,-0.29000091552734375,5.219997406005859,3,0.06743530192988079,-1.6363658038073317,57.34000015258789,-1.383559209993442,54.2400016784668,3.3492016397114988,53.52000045776367,0.06743530192988079
6052,2022-03-11,57.93999862670898,59.43999862670898,56.91999816894531,57.15999984741211,1236897.0,0.012229156668692287,-2.99999394493523,19.499523173755307,47.44026674258453,39.77330305046434,-1.987517538720489,-0.37586741285013403,0.4741390234618308,-0.46951667843040923,8.104858933311176,2.5200004577636648,-2.1313835554032536,0.7269987106323157,-3.1070375809269137,4.561035002191545,-1.190019435147299,2.6440168564119304,-6.959999084472649,82.26950162733378,45.041032363077626,1.9170181457796143,3,-2.729999542236321,-1.24999809265136,1.2650022506713938,-0.5499973297118999,5.280002593994155,4,0.09492578754505931,1.871801518056262,57.2400016784668,-1.6363658038073317,57.34000015258789,-1.383559209993442,54.2400016784668,0.09492578754505931
6053,2022-03-14,59.02000045776367,59.81999969482422,58.18000030517578,58.20000076293945,698174.0,0.01864000442963154,-2.8139493621475844,1.0512833052936439,46.71280238755326,40.932818334783235,-3.13018727180647,-1.4349282045758969,-0.5506546781282111,-1.609638181390551,7.11576984913061,1.8800010681152415,-1.7922650386636718,1.7470005035400362,-2.1638215930589553,5.657822600139028,-0.20841054475945953,3.702411551839532,-7.8708009338378915,88.26980538330997,50.37140266135812,1.9554110482994962,3,-3.6200008392333984,-2.3299999237060547,0.33500003814697266,-1.6299991607665945,4.20000076293946,0,0.06065737018960826,-2.99999394493523,57.93999862670898,1.871801518056262,57.2400016784668,-1.6363658038073317,57.34000015258789,0.06065737018960826
6054,2022-03-15,58.93999862670898,59.18000030517578,57.70000076293945,58.41999816894531,678944.0,-0.0013555037349066712,1.959987793015316,0.6341471357195273,53.784861062350814,42.32438835370318,-2.9286185815219525,-1.386640795456131,-0.4300656110103276,-1.582209300840816,6.442102088555981,1.4799995422363281,-1.7147680527129978,1.641998672485343,-2.306445755678297,5.590443100648983,-0.33222354159647693,3.616220886567163,-7.443967095947258,78.74393241903425,36.320537742252306,1.9742222140818206,3,-3.539999008178704,-2.24999809265136,1.0250024795532298,-1.5499973297118999,2.8800010681152415,1,0.0553105227721058,-2.8139493621475844,59.02000045776367,-2.99999394493523,57.93999862670898,1.871801518056262,57.2400016784668,0.0553105227721058
6055,2022-03-16,60.70000076293945,60.93999862670898,59.68000030517578,60.0,812891.0,0.029860912406484585,1.1355967271093375,1.3461541283057807,66.89281395113505,45.051042204186786,-4.524845175820921,-3.2154130660692672,-2.0895067817856017,-3.395302818337889,6.699297512806409,2.0,-1.5812572544088255,3.341000747680667,-0.7831663021903452,7.465167797551679,1.2789172227451644,5.403084272616169,-8.871010505615232,95.36683687972524,46.8505662410703,2.062083524935505,3,-4.740001678466797,-4.010000228881836,-0.7349996566772461,-3.3099994659423757,-0.299999237060554,2,0.024711696559249985,1.959987793015316,58.93999862670898,-2.8139493621475844,59.02000045776367,-2.99999394493523,57.93999862670898,0.024711696559249985
6056,2022-03-17,61.22000122070313,61.93999862670898,60.4000015258789,61.0,769381.0,0.008566729015284658,-1.1690127980571665,0.31428711560156003,62.97421431831659,48.005167557787885,-4.656643552023382,-3.7695896432952054,-2.504698990175477,-3.9221598599628535,7.09521958393316,1.5399971008300781,-1.254939893360742,3.7600011825561594,-0.6434808672817525,8.163483232394071,1.5582601576372,5.961742207475119,-8.844350461215825,85.65742349898922,34.35246541327531,2.2017410249189564,3,-4.760002136230476,-4.530000686645515,-1.1649999618530344,-3.8299999237060547,-1.5400009155273509,3,0.021888273862607166,1.1355967271093375,60.70000076293945,1.959987793015316,58.93999862670898,-2.8139493621475844,59.02000045776367,0.021888273862607166
6057,2022-03-18,60.34000015258789,61.2599983215332,60.02000045776367,61.0,1242827.0,-0.014374404615621672,1.1016975453319928,-2.999982660563088,61.11929638769462,51.06773977197848,-3.039685196295494,-2.964390903858309,-1.5344020517391428,-3.06186637246104,7.664343924887731,1.2399978637695312,-1.0589821085865836,2.8310001373290987,-1.6819516520987534,7.343951926756951,0.5745242426151691,5.087476032043028,-7.199201563722852,62.26416791873981,8.131520001725335,2.256475894713927,3,-2.8700008392333984,-3.6499996185302734,-0.3599996566772461,-2.949998855590813,-0.6599998474121094,4,0.03513422152011447,-1.1690127980571665,61.22000122070313,1.1355967271093375,60.70000076293945,1.959987793015316,58.93999862670898,0.03513422152011447
6058,2022-03-21,59.459999084472656,60.88000106811523,59.459999084472656,60.099998474121094,582098.0,-0.01458404152949766,-3.437510430822761,0.9696962691096148,62.218884123853506,54.41385774573115,-1.3728563981026056,-2.145563662372801,-0.609865080914247,-2.206251422923742,8.395118312547979,1.420001983642571,-0.8108367748753693,1.919999122619629,-2.6397239039133567,6.4797221491526145,-0.3598623906468603,4.199860635886118,-5.615264492580103,41.50941528938639,-15.6945487093952,2.279861513266492,3,-0.6499996185302734,-2.769998550415039,-0.3399982452392578,-2.069997787475579,0.479999542236321,0,0.06323582566640762,1.1016975453319928,60.34000015258789,-1.1690127980571665,61.22000122070313,1.1355967271093375,60.70000076293945,0.06323582566640762
6059,2022-03-22,59.68000030517578,60.0,58.93999862670898,59.4000015258789,353554.0,0.003699986950732592,1.3043553978073894,-0.43749850988247063,61.643838002562234,56.29944694998558,-0.8270122546177561,-2.533250094381785,-0.7863690209421534,-2.4154373500108477,8.12578680577632,1.0600013732910227,-0.23398170187552125,2.1640003204345675,-2.3423994320780253,6.67040007294716,-0.0891995558217289,4.417200196690864,-5.187644590497911,24.666722615560133,-32.06677157954774,2.2531998762562946,3,-0.8300018310546875,-2.989999771118164,-0.5599994659423828,-2.289999008178704,-0.24000167846680398,1,0.059316368924688945,-3.437510430822761,59.459999084472656,1.1016975453319928,60.34000015258789,-1.1690127980571665,61.22000122070313,0.059316368924688945
6060,2022-03-23,59.2400016784668,60.88000106811523,59.18000030517578,59.77999877929688,312791.0,-0.007372631106887351,-4.1515186544519045,-1.9285694822888049,64.38792615135303,58.57498923637818,-0.09963274197505712,-2.0868316245872904,-0.2948386718904885,-1.9900649343808823,8.553212566870567,1.700000762939446,0.4393129893786565,1.6520015716552763,-2.9190545052832633,6.223057648593816,-0.6335264668139899,3.9375296101245425,-4.151834530826434,10.000101725260652,-49.96162154133417,2.2855280384692684,3,0.18999671936035156,-2.5500011444091797,-0.12000083923339844,-1.8500003814697195,-0.3800010681152344,2,0.04355161956882969,1.3043553978073894,59.68000030517578,-3.437510430822761,59.459999084472656,1.1016975453319928,60.34000015258789,0.04355161956882969
6061,2022-03-24,58.58000183105469,59.68000030517578,58.4000015258789,59.27999877929688,640617.0,-0.011141117972858106,-1.415097598894436,1.2962976044985373,72.19252591409924,61.32524025543536,0.8609763281711835,-1.2665166864664883,0.39976986656546387,-1.3576192174488497,8.677952376939693,1.279998779296882,1.1218408565654414,0.8490016937255831,-3.654442538737378,5.352445926188544,-1.402720422505901,3.100723809957067,-2.9436881650888367,6.2937240156805245,-57.901128766139394,2.251722116231481,3,1.2399978637695312,-1.8900012969970703,0.19499874114990234,-1.19000053405761,1.8199996948242116,3,0.03106861792311144,-4.1515186544519045,59.2400016784668,1.3043553978073894,59.68000030517578,-3.437510430822761,59.459999084472656,0.03106861792311144
6062,2022-03-25,60.11999893188477,60.27999877929688,58.43999862670898,58.93999862670898,579470.0,0.026288785467631914,1.4533335367838498,-1.6857220708446898,76.02522994982525,64.58217665124336,-0.3769031462285355,-2.765586584342252,-1.1263402662392323,-2.8919057520690217,9.467868261003003,1.8400001525879048,1.4425299283073656,2.2729988098144602,-2.355704128231771,6.901701747860692,-0.041352659208655496,4.587350278837576,-3.9793904690594744,69.35474691478667,1.381427644953618,2.314351469023114,3,-0.299999237060554,-3.4299983978271555,-1.3499984741211009,-2.7299976348876953,-2.1199989318847727,4,-0.00731867322897839,-1.415097598894436,58.58000183105469,-4.1515186544519045,59.2400016784668,1.3043553978073894,59.68000030517578,-0.00731867322897839
6063,2022-03-28,60.7400016784668,61.4000015258789,60.040000915527344,60.13999938964844,536817.0,0.010312753785715723,-2.4000047683761117,0.5084763844437917,75.83465442729207,67.03215369179239,-0.81273333553235,-3.2846394374927286,-1.7797697299776587,-3.5239306536444204,10.41759911235792,1.3600006103515554,1.8321805779734603,2.722001457214354,-2.074381820517651,7.518384734946359,0.32380981834835154,5.1201930960803566,-4.135442002530802,78.00000508626326,7.787264679810704,2.398191638866001,3,-0.5700016021728587,-4.05000114440918,-1.9900007247924805,-3.3500003814697195,-1.6400032043457031,0,-0.017451454461628768,1.4533335367838498,60.11999893188477,-1.415097598894436,58.58000183105469,-4.1515186544519045,59.2400016784668,-0.017451454461628768
6064,2022-03-29,59.97999954223633,61.459999084472656,59.9000015258789,61.459999084472656,782501.0,-0.012512382535871724,1.1081054609470342,-2.46665649417943,62.89061510470292,66.5874649310777,0.12327024162618727,-2.3472753686488943,-1.0749652330752468,-2.8137037976247257,11.227291355108811,1.559997558593757,2.1042654457629766,1.7729993820190444,-3.0196493607371195,6.565648124775208,-0.623324989359034,4.169323753397123,-2.948604750238495,51.633963299092564,-15.339192405099915,2.3963243713780806,3,0.19000053405761008,-3.289999008178711,-1.274998664855957,-2.5899982452392507,-0.8800010681152344,1,-0.0006669042319545904,-2.4000047683761117,60.7400016784668,1.4533335367838498,60.11999893188477,-1.415097598894436,58.58000183105469,-0.0006669042319545904
6065,2022-03-30,60.0,60.34000015258789,59.31999969482422,60.040000915527344,469207.0,0.00033345211597723967,2.1875044703526214,0.027027653986231002,63.58265890962061,66.65506988566705,-0.007227586141986819,-2.214615680484499,-1.111738675756527,-2.8704561550254084,12.012828766676416,1.0200004577636719,2.330213112545998,1.623999786376956,-3.1713948141485844,6.419394386902496,-0.7736975138858142,4.021697086639726,-2.575916901225277,52.287573551411306,-11.386707210340298,2.3976973002627697,3,-0.06999969482421875,-3.5400009155273438,-0.9599990844726562,-2.6099987030029226,-2.4399986267089773,2,-0.009333356221517097,1.1081054609470342,59.97999954223633,-2.4000047683761117,60.7400016784668,1.4533335367838498,60.11999893188477,-0.009333356221517097
6066,2022-03-31,60.7599983215332,61.08000183105469,60.2400016784668,60.36000061035156,576647.0,0.012666638692220067,-1.625018626580279,-9.99971390425329,63.796464054907695,66.95253295980183,-0.9379777560238622,-2.708668965265474,-1.8755112686475002,-3.628671096771633,12.929969989107637,1.0800018310546875,2.4541477594421437,2.126998138427737,-2.596894519503252,6.850890796358726,-0.23494819053775728,4.488944467393232,-2.9746419805237423,76.82117030347054,14.858809743195351,2.361946328965495,3,-0.8299980163574219,-4.299999237060547,-1.7199974060058594,-3.3699970245361257,-2.3400001525878906,3,-0.03127053593923956,2.1875044703526214,60.0,1.1081054609470342,59.97999954223633,-2.4000047683761117,60.7400016784668,-0.03127053593923956
6067,2022-04-01,60.91999816894531,61.22000122070313,60.22000122070313,60.58000183105469,374033.0,0.0026333089504941842,1.127654048438381,0.8499957084410197,60.21503391591508,66.72988293669756,-1.1254007206915873,-2.416025715422606,-1.9852785947640683,-3.7961580333024614,12.97960786134656,1.0,2.2136392431764307,1.9209980010986314,-2.264620297321855,6.106616299519118,-0.17181114811161535,4.013807150308878,-2.802270445079891,74.76630516160773,15.465277231903428,2.0928091492102445,4,-0.9899978637695312,-4.459999084472656,-2.1599979400634766,-3.529996871948235,-2.3199996948242188,4,-0.00853572978817796,-1.625018626580279,60.7599983215332,2.1875044703526214,60.0,1.1081054609470342,59.97999954223633,-0.00853572978817796
6068,2022-04-04,60.9000015258789,61.2400016784668,60.41999816894531,61.20000076293945,232565.0,-0.00032824431496136786,3.3157958138834513,-0.8823602010591718,60.606074367592214,66.61457586614533,-0.9830352742002333,-1.9128629242829973,-1.8478359456336548,-3.766596280319085,12.130319596059497,0.8200035095214844,2.0171007412654873,1.532001304626455,-1.842463178961303,4.906465788214213,-0.1552309371674241,3.219233546420334,-2.4764921297859956,73.83188232190317,16.28840130377108,1.687232241793879,4,-0.9700012207031179,-4.440002441406243,-2.140001296997063,-3.5100002288818217,-4.300003051757805,0,-0.047619071481411535,1.127654048438381,60.91999816894531,-1.625018626580279,60.7599983215332,2.1875044703526214,60.0,-0.047619071481411535
6069,2022-04-05,60.9000015258789,61.15999984741211,59.84000015258789,60.84000015258789,279104.0,0.0,3.551738652881093,-0.20000508627592747,51.336903577400825,65.16446224681732,-0.8848279441496061,-1.4633567539174592,-1.8466040168270936,-3.7578920534581144,11.689089574318015,1.3199996948242188,1.9015463961006276,1.1990013122558523,-1.225486877311397,3.6234895018231015,-0.013242782527768782,2.4112454070394733,-2.1951729913367117,82.29167701468421,28.31263505297872,1.212244094783624,4,-0.9700012207031179,-4.440002441406243,-2.140001296997063,-3.5100002288818217,-4.300003051757805,1,-0.0295566996167137,3.3157958138834513,60.9000015258789,1.127654048438381,60.91999816894531,-1.625018626580279,60.7599983215332,-0.0295566996167137
6070,2022-04-06,60.91999816894531,61.65999984741211,60.459999084472656,60.7599983215332,361596.0,0.00032835209466974824,-2.1579037188361134,2.66660308983438,47.850979689183916,62.4598459996045,-0.7168391724993626,-1.2663222447920788,-1.8644661954648143,-3.771215214204979,12.72389028595664,1.2000007629394531,1.8366074438136621,1.0399980545043945,-1.1696456223398357,3.2496417313486248,-0.06482378391771704,2.144819892926506,-1.9563560270297842,59.340560299474745,8.98161250135864,1.104821838422115,4,-0.8699989318847656,-4.459999084472656,-2.1599979400634766,-3.529996871948235,-3.9799995422363352,2,-0.02987524211305681,3.551738652881093,60.9000015258789,3.3157958138834513,60.9000015258789,1.127654048438381,60.91999816894531,-0.02987524211305681
6071,2022-04-07,61.099998474121094,61.540000915527344,60.58000183105469,61.15999984741211,441995.0,0.0029546997798095553,1.341451160453854,-0.3750089407052428,56.05094690216568,60.240481216531215,-0.5607555473814116,-1.204046115695789,-2.084684774457074,-3.9424696036161606,13.814612913887098,0.9599990844726562,1.7748997434113534,1.026998519897461,-0.8629093080409262,2.916906347835848,0.08204460592826734,1.9719524338666545,-1.8982478134220884,69.23068861585153,19.535890522670456,0.9449539139691933,4,-0.6099987030029297,-4.6399993896484375,-2.339998245239258,-3.7099971771240163,-4.239997863769531,3,-0.05793776087129421,-2.1579037188361134,60.91999816894531,3.551738652881093,60.9000015258789,3.3157958138834513,60.9000015258789,-0.05793776087129421
6072,2022-04-08,63.43999862670898,63.43999862670898,61.63999938964844,61.79999923706055,729241.0,0.03829787579420296,1.1951218377543624,-27.332697565007194,75.71061112581455,60.22669862747816,-2.6600171402617434,-3.2789886204084198,-4.417909158500102,-6.2427835135858984,14.668393584601336,2.3400001525878835,1.7766475675544626,3.091998672485346,0.9281665217652133,5.2558308232054785,2.010082597125276,4.173914747845416,-4.019188128729176,100.0,47.23452116778637,1.081916075360068,4,-2.0599994659423757,-6.229999542236321,-4.679998397827141,-6.0499973297119,-6.6199989318847585,4,-0.07912989543556181,1.341451160453854,61.099998474121094,-2.1579037188361134,60.91999816894531,3.551738652881093,60.9000015258789,-0.07912989543556181
6073,2022-04-11,62.599998474121094,63.599998474121094,62.4000015258789,62.7400016784668,494075.0,-0.013240860195010029,-3.444457003185905,-0.08536783929884015,67.46411854409857,60.7348656762999,-1.7080497739272644,-2.2736010223210386,-3.56979351276847,-5.35959520135394,15.440910478618653,1.1999969482421946,1.7395347473578369,2.0729986190795913,-0.21690603853092938,4.362903276690112,0.9280462902743309,3.2179509478848516,-2.7772691632683717,73.40424344678343,16.378719470568505,1.144952328805261,4,-1.1399993896484375,-5.309999465942383,-4.689998626708984,-4.689998626708984,-6.779998779296875,0,-0.06389776513578682,1.1951218377543624,63.43999862670898,1.341451160453854,61.099998474121094,-2.1579037188361134,60.91999816894531,-0.06389776513578682
6074,2022-04-12,62.20000076293945,62.38000106811523,61.63999938964844,61.79999923706055,484333.0,-0.006389739950984241,-1.055556732929239,-2.8570883627149124,67.78847300090416,61.20217835310919,-1.0728498241912092,-1.7042261962815388,-3.2042017496413138,-4.907439176974535,16.29791449176866,0.9599990844726562,1.4849537132458224,1.5100008010864272,-0.7683355870050406,3.788337189177895,0.37083260704068977,2.6491689951321646,-1.923999152494524,55.41407696456947,-7.247557194167356,1.1391681940457357,4,-0.48000144958496094,-3.9000015258789062,-6.02500057220459,-5.350000381469727,-5.900001525878906,1,-0.09003219003423235,-3.444457003185905,62.599998474121094,1.1951218377543624,63.43999862670898,1.341451160453854,61.099998474121094,-0.09003219003423235
6075,2022-04-13,62.20000076293945,62.41999816894531,61.7400016784668,61.88000106811523,355074.0,0.0,-1.2666607326780515,0.799996185317304,73.6292598533581,62.29471121960367,-0.8135107293681472,-1.6718022488544193,-3.2393170738120958,-4.85315465177127,16.515569589047196,0.6799964904785156,1.185572059859382,1.4350008010864244,-0.9413689076762424,3.811370509849091,0.246815946705091,2.6231856554677577,-1.5251195288533808,53.64240836505936,-15.482272797864901,1.1881848543813343,4,-0.48000144958496094,-2.5600013732910156,-6.460000991821289,-5.350000381469727,-6.119998931884766,2,-0.09003219003423235,-1.055556732929239,62.20000076293945,-3.444457003185905,62.599998474121094,1.1951218377543624,63.43999862670898,-0.09003219003423235
6076,2022-04-14,62.56000137329102,62.79999923706055,61.58000183105469,62.38000106811523,542452.0,0.005787791092215944,2.696984059093484,0.5625014901175724,68.82719174517806,63.251617645077346,-0.996077723007943,-2.030363943551677,-3.62001287361155,-5.15558754314403,16.450421949756773,1.2199974060058594,1.192880256126287,1.728001403808598,-0.7745911725958834,4.230593980213079,0.4767051156063573,2.9792976920108387,-1.534106070400746,48.51490944800141,-19.730503698587064,1.2512962882022405,4,-0.8400020599365305,-2.8800029754638743,-6.820001602172859,-5.710000991821296,-6.6200027465820455,3,-0.08983380152196441,-1.2666607326780515,62.20000076293945,-1.055556732929239,62.20000076293945,-3.444457003185905,62.599998474121094,-0.08983380152196441
6077,2022-04-19,62.459999084472656,62.77999877929688,61.18000030517578,62.08000183105469,408861.0,-0.0015985020240274483,2.137262235120732,2.1110922731316943,64.42951989180585,63.676444925545525,-0.731587732964762,-1.8586891583354515,-3.537781087293993,-4.996737264700066,16.473890831196897,1.5999984741211009,1.2010848701805372,1.5219991683959933,-1.0708128852603167,4.114811222052303,0.22559314156783472,2.818405195224152,1.1399993896484375,52.892551561504945,-13.535731167525256,1.2964060268281554,4,-0.7399997711181641,-2.200000762939453,-6.719999313354492,-5.60999870300293,-6.520000457763679,1,-0.08965735760814686,2.696984059093484,62.56000137329102,-1.2666607326780515,62.20000076293945,-1.055556732929239,62.20000076293945,-0.08965735760814686
6078,2022-04-20,63.22000122070313,63.2599983215332,62.11999893188477,62.5,329164.0,0.012167821763856113,1.85001478203647,1.8947537494729842,77.18124370750462,66.54803827333483,-1.2604380321714075,-2.448072177262091,-4.314181206062123,-5.679462192182051,16.875248268461146,1.1399993896484304,1.1776426206649404,2.094001197814947,-0.5911966615773494,4.779199057207244,0.7514022681188024,3.436600127511092,0.33159729003905625,98.07706062623484,28.54732247483132,1.3425989296961474,4,-1.190002441406257,-2.5700016021728587,-7.270001411437995,-6.3700008392334055,-6.540000915527351,2,-0.10123380895764766,2.137262235120732,62.459999084472656,2.696984059093484,62.56000137329102,-1.2666607326780515,62.20000076293945,-0.10123380895764766
6079,2022-04-21,63.22000122070313,63.22000122070313,63.22000122070313,63.22000122070313,0.0,0.0,1.0,0.0,77.10441105261329,69.7984195359381,-1.0021214465225583,-2.286495984666523,-4.301903224274845,-5.579365767655936,17.56768643841086,0.0,1.2089203051634385,1.91700115203858,-0.8327820487221729,4.666784352799326,0.5421095516582071,3.2918927524189527,0.2841653259277308,98.07706062623484,25.2771397672156,1.3748916003803744,4,-1.1300010681152415,-2.5700016021728587,-7.175001144409187,-6.3700008392334055,-6.540000915527351,3,-0.11705158783602776,1.85001478203647,63.22000122070313,2.137262235120732,62.459999084472656,2.696984059093484,62.56000137329102,-0.11705158783602776
6080,2022-04-22,61.81999969482422,63.459999084472656,61.81999969482422,62.9000015258789,565807.0,-0.022144914565747298,-2.0370307577106206,-100.0,58.05472410976356,70.02106144789343,0.6023103640100729,-0.7202232737447787,-2.9107967737260125,-4.089266650797363,17.566650034455964,1.6399993896484375,1.2133121507351348,0.3879997253417997,-2.1910542877006662,2.9670537383842586,-0.9015272811794262,1.6775267318630256,-0.6399993896484375,28.070163697447498,-42.39436828435501,1.2895270065212294,4,0.5699996948242188,-0.8199996948242188,-5.774999618530273,-4.969999313354492,-5.1399993896484375,4,-0.08929149927229496,1.0,63.22000122070313,1.85001478203647,63.22000122070313,2.137262235120732,62.459999084472656,-0.08929149927229496
6081,2022-04-25,60.4000015258789,61.15999984741211,59.91999816894531,61.15999984741211,605274.0,-0.02296988314388826,2.2631695184937937,0.7037009564984076,46.68369332933695,66.7958483593959,2.1373354779228677,0.8886788125320138,-1.4783368233469858,-2.574697705558016,17.823740459906197,1.9000015258789062,1.2999434561474459,-1.1229984283447365,-3.3876106559597687,1.1416137992702957,-2.2553045421522526,0.009307685462779602,3.059997558593757,13.559413355747168,-54.03275958255095,1.132306113807515,4,1.359996795654304,0.5999984741211009,-4.075001716613762,-3.5500011444091726,-3.7600021362304616,0,-0.07152317194848534,-2.0370307577106206,61.81999969482422,1.0,63.22000122070313,1.85001478203647,63.22000122070313,-0.07152317194848534
6082,2022-04-26,59.68000030517578,60.84000015258789,59.61999893188477,60.84000015258789,520086.0,-0.011920549710493389,1.1034506572132194,1.5263189595892022,42.857136475916995,64.06173924070906,2.534411964222109,1.6590886302061918,-0.7101397709918942,-1.7758067967575002,17.90071884746434,1.220001220703118,1.4061255813430833,-1.8209997177124038,-4.150615971183889,0.5086165357590815,-2.9858078444481464,-0.6561915909766611,3.779998779296875,1.5625357006970926,-62.54534415702235,1.1648081267357413,4,1.8599987030029297,1.3199996948242188,-3.1050004959106445,-2.8299999237060547,-4.5,1,-0.06266758812570672,2.2631695184937937,60.4000015258789,-2.0370307577106206,61.81999969482422,1.0,63.22000122070313,-0.06266758812570672
6083,2022-04-27,59.68000030517578,59.68000030517578,59.68000030517578,59.68000030517578,0.0,0.0,1.0,-0.0,42.857136475916995,61.29159073793271,2.320697528697387,1.6607518635783691,-0.6648187617945069,-1.6970741949063495,17.53219037024166,0.0,1.4383561745810027,-1.7679996490478516,-4.215749327348966,0.6797500292532632,-2.9918744881984125,-0.5441248098972906,3.6263987731933582,1.5625357006970926,-57.75654837670401,1.2238748391505585,4,1.8599987030029297,1.3199996948242188,-2.6000003814697266,-2.8299999237060547,-4.5,2,-0.06266758812570672,1.1034506572132194,59.68000030517578,2.2631695184937937,60.4000015258789,-2.0370307577106206,61.81999969482422,-0.06266758812570672
6084,2022-04-28,59.93999862670898,60.599998474121094,59.7599983215332,60.11999893188477,332545.0,0.004356540217890226,-2.111106401616299,-100.0,44.41913865203928,58.046021715563946,1.90693957656854,1.4731313293868453,-0.8955279265337595,-1.8808188605430374,17.053097667250437,0.9199981689453125,1.0896754810431588,-1.5060012817382855,-3.9588615071953583,0.9468589437187873,-2.732431394466822,-0.2795711690097491,3.218944445800787,8.333325054910421,-48.876985532364955,1.226430112728535,4,1.6000003814697337,1.0600013732910227,-2.1899986267089773,-3.0899982452392507,-6.63999938964843,3,-0.05438769429802015,1.0,59.68000030517578,1.1034506572132194,59.68000030517578,2.2631695184937937,60.4000015258789,-0.05438769429802015
6085,2022-04-29,59.43999862670898,60.540000915527344,58.63999938964844,60.11999893188477,520986.0,-0.00834167519945861,1.499994980675601,3.777773068282746,40.879124011584906,54.94068085627582,2.2062745023365764,2.033273303360197,-0.4049724019172274,-1.3360780941648116,17.075693983503506,1.9000015258789062,0.8326994778415013,-1.978001213073739,-4.511811779537695,0.5558093533902166,-3.244906496305717,-0.7110959298417612,3.5773866801757848,31.745995703924766,-22.95472348550906,1.2669052832319776,4,1.6100006103515696,1.5600013732910227,-1.6699991226196218,-2.5899982452392507,-5.8199996948242045,4,-0.046433351031286985,-2.111106401616299,59.93999862670898,1.0,59.68000030517578,1.1034506572132194,59.68000030517578,-0.046433351031286985
6086,2022-05-02,58.86000061035156,59.5,56.02000045776367,58.61999893188477,495411.0,-0.00975770574962287,3.5789453871038175,-0.35294348640732437,18.801104079387358,49.87085687711821,2.4655073950613726,2.596767504010728,0.1676733653644007,-0.7142577545027109,17.221693208181417,3.479999542236328,0.5681565032636939,-2.4629993438720703,-5.232222127921489,0.30622344017734093,-3.8476107358967795,-1.0783879518473611,3.894741541499023,58.921168722013014,9.53945884740778,1.3846113920247072,5,0.8799991607666016,0.9499988555908203,-0.8000011444091797,-2.010000228881836,-4.700000762939453,0,-0.03703704183775336,1.499994980675601,59.43999862670898,-2.111106401616299,59.93999862670898,1.0,59.68000030517578,-0.03703704183775336
6087,2022-05-03,60.4000015258789,60.4000015258789,58.9000015258789,59.06000137329102,468421.0,0.0261637937403707,1.2388057152129777,5.583294921719887,36.31842849673423,45.330544075921495,0.6733789744674041,1.070708064503279,-1.3670945039574534,-2.198905296175326,17.118375836420004,1.5400009155273366,0.279773643656938,-0.8969985961914162,-3.6917990792658273,1.897801886882995,-2.2943988377286217,0.5004016453457893,1.8159612904447329,95.63325251391142,47.25410295260351,1.397400241537205,5,-0.6600017547607351,-0.5900020599365163,-2.145001411437981,-3.5500011444091726,-7.300003051757805,1,-0.062251689424535184,3.5789453871038175,58.86000061035156,1.499994980675601,59.43999862670898,-2.111106401616299,59.93999862670898,-0.062251689424535184
6088,2022-05-04,58.0,59.91999816894531,56.599998474121094,59.13999938964844,939437.0,-0.039735123596819744,1.4592618128592176,-0.8507457162947427,29.083671393621486,39.99490633603353,2.520066279344846,3.417527521769685,1.0271234685155548,0.2551906763800318,17.31913601432218,3.8000030517578054,-0.04494221753827077,-3.1520000457763686,-6.31074472458269,0.0067446330299532065,-4.731372385179533,-1.5726277063732041,3.7202858276388326,43.23144977715662,-4.081942265465436,1.5793723394031627,5,1.739999771118164,1.8099994659423828,0.25500011444091797,-1.1499996185302734,-6.720001220703118,2,-0.04862068439352096,1.2388057152129777,60.4000015258789,3.5789453871038175,58.86000061035156,1.499994980675601,59.43999862670898,-0.04862068439352096
6089,2022-05-05,59.099998474121094,59.91999816894531,58.040000915527344,58.599998474121094,583481.0,0.018965490933122275,-1.320991259136463,-0.43859672605105005,36.08616967179573,37.553955842925994,0.8651671853338527,2.293344005306537,-0.10854977099121754,-0.772271369522123,17.905281543224365,1.9199981689453125,-0.319088047147396,-1.9620014190673842,-5.2508703460516415,1.3268675079168801,-3.6064358825595164,-0.31756695557525205,2.164264523927727,68.14154213341142,20.73526764349255,1.644434463492132,5,-0.5099983215332031,0.7100009918212891,-0.6699981689453125,-2.249998092651367,-8.079998016357422,3,-0.06632822792139015,1.4592618128592176,58.0,1.2388057152129777,60.4000015258789,3.5789453871038175,58.86000061035156,-0.06632822792139015
6090,2022-05-06,59.099998474121094,59.099998474121094,59.099998474121094,59.099998474121094,0.0,0.0,1.0,0.0,33.951752937900025,36.139295799433,0.4903222390165922,2.2661919525834833,-0.06887855928775366,-0.7050660707267582,18.282366093217146,0.0,-0.7774254514934356,-1.8710014343261747,-5.275110237212488,1.5331073685601382,-3.573055835769331,-0.16894703288301827,1.744723520704916,70.31957226628683,22.10121498930073,1.7020544014431567,5,-0.6699981689453125,0.7100009918212891,-0.6699981689453125,-2.249998092651367,-7.779998779296875,4,-0.09813873750944802,-1.320991259136463,59.099998474121094,1.4592618128592176,58.0,1.2388057152129777,60.4000015258789,-0.09813873750944802
6091,2022-05-09,57.56000137329102,58.02000045776367,57.29999923706055,57.599998474121094,512462.0,-0.026057481228267898,-1.5714266251592293,-100.0,29.950905272805528,34.70527011019839,1.7713793073357422,3.7180075010670706,1.5607675987701768,0.8929056124105941,18.905818398489174,1.7999992370605469,-1.3165518471042859,-3.2339986801147376,-6.9625368705183135,0.49453951028884546,-5.098267775316529,-1.369729584912946,2.8987428985699992,25.263213899942816,-21.4400600403747,1.8642690952017902,5,0.7499980926513601,2.24999809265136,0.634998321533196,-0.7100009918212962,-7.1000022888183665,0,-0.06845035349902695,1.0,59.099998474121094,-1.320991259136463,59.099998474121094,1.4592618128592176,58.0,-0.06845035349902695
6092,2022-05-10,58.41999816894531,58.7599983215332,57.68000030517578,58.0,384075.0,0.014940875176096657,-1.0377367996775493,-10.500715307584127,30.519455587853813,33.334416678191374,0.797746832162332,2.5957259888507025,0.7352066556648893,0.11978483040240917,18.533223688066716,1.1999969482421804,-1.6367081586135726,-2.123001861572263,-5.776667423856864,1.5306637007123385,-3.9498346427145634,-0.29616908042996215,1.68364659778792,54.81927295540251,14.010730182675559,1.8268327811422997,5,-0.10999870300292969,1.3900012969970703,-0.22499847412109375,-1.569997787475586,-7.979999542236335,1,-0.07292020635149077,-1.5714266251592293,57.56000137329102,1.0,59.099998474121094,-1.320991259136463,59.099998474121094,-0.07292020635149077
6093,2022-05-11,58.599998474121094,58.84000015258789,58.11999893188477,58.2400016784668,624430.0,0.0030811419174514576,-1.3999949137564147,0.8571389645776567,31.51997773436132,31.901176576227158,0.5011373776483339,2.2142146380971823,0.6079180023631352,0.013580116443762336,18.055992222864827,0.7200012207031179,-1.7712119362086582,-1.7430015563964858,-5.36030077123786,1.8742976584448883,-3.5516511638171693,0.06564805102419768,1.1769547478945768,49.61831171913333,15.390683263822993,1.8086496074206861,5,-0.31999778747558594,1.210000991821289,-0.404998779296875,-1.7499980926513672,-8.699996948242195,2,-0.09385665773402552,-1.0377367996775493,58.41999816894531,-1.5714266251592293,57.56000137329102,1.0,59.099998474121094,-0.09385665773402552
6094,2022-05-12,56.599998474121094,58.099998474121094,56.599998474121094,57.72000122070313,803644.0,-0.034129693721463794,-1.6785648599123983,-3.111146432696505,30.076317294509906,30.700864718774376,2.209932153077169,3.9770720350840705,2.6745827167699474,2.0701081087934057,18.286923241933735,2.0,-1.870794778044548,-3.4630014419555692,-7.333175171097544,0.4071722871864054,-5.39808830652656,-1.5279145773845784,2.8763985267544143,0.0,-33.56042366899694,1.9350868645709878,5,1.6100025177001953,3.210000991821289,1.595001220703125,0.2500019073486328,-7.1599998474121165,3,-0.09399293000434705,-1.3999949137564147,58.599998474121094,-1.0377367996775493,58.41999816894531,-1.5714266251592293,57.56000137329102,-0.09399293000434705
6095,2022-05-13,56.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,0.0,0.0,1.0,-0.0,33.73285344760009,32.35994798190913,1.9721000511112265,3.7271139511326794,2.7290820453418547,2.1438158337757187,18.51169284634166,0.0,-1.9848572373366835,-3.1830013275146456,-7.209342683112084,0.8433400280827925,-5.196172005313365,-1.1698306497159265,2.5998868033054663,0.0,-34.599559062296635,2.0131706777987195,5,1.9000015258789062,3.210000991821289,1.595001220703125,0.2500019073486328,-6.789997100830071,4,-0.09858654004926759,-1.6785648599123983,56.599998474121094,-1.3999949137564147,58.599998474121094,-1.0377367996775493,58.41999816894531,-0.09858654004926759
6096,2022-05-16,56.93999862670898,56.93999862670898,55.81999969482422,56.0,392531.0,0.006007069995652703,1.3829799322281726,100.0,37.87608976360666,32.53302145600606,1.487536499843273,3.1036133010958977,2.4808936319984056,1.8578947532773,18.66093235612432,1.1199989318847585,-2.142197547743997,-2.5620010375976605,-6.556628055008893,1.4326259798135723,-4.559314546303277,-0.5646875288920441,2.005495865144553,37.08605172577107,-1.6225544723327943,1.9973135087056166,5,0.9300003051757884,2.770000457763679,1.3150005340576243,-0.08999824523925071,-11.629997253417955,0,-0.09870036999348597,1.0,56.599998474121094,-1.6785648599123983,56.599998474121094,-1.3999949137564147,58.599998474121094,-0.09870036999348597
6097,2022-05-17,56.86000061035156,57.52000045776367,56.56000137329102,57.52000045776367,389365.0,-0.0014049529028244967,1.9090888073288228,-0.7021285230201136,37.60983187159001,33.480372620224784,1.1315749033538367,2.8907739470503344,2.7187873782124328,1.980240022637446,18.97532936510819,0.9599990844726491,-2.2386373579223715,-2.361999130249025,-6.267686294668806,1.5436880341707564,-4.314842712458912,-0.4091555480391378,1.7729444017990375,34.437111188303284,-8.599672442026339,1.9528435822098895,5,1.0099983215332031,2.8499984741210938,1.6149988174438477,-0.010000228881835938,-11.84000015258789,1,-0.11255718355925881,1.3829799322281726,56.93999862670898,1.0,56.599998474121094,-1.6785648599123983,56.599998474121094,-0.11255718355925881
6098,2022-05-18,56.81999969482422,57.18000030517578,56.70000076293945,56.77999877929688,345739.0,-0.0007034983309525122,-3.800068665598535,-0.06060746178075969,36.021500414455495,33.47318714718698,1.1025333816060936,2.5578616699822447,2.9220536471073686,2.047137707032718,19.065649918045484,0.4799995422363281,-2.1204631524680266,-2.0819999694824247,-5.641892057836024,1.4778921188711749,-3.861946013659228,-0.30205392530562136,1.5316507855937402,43.859672605105004,-3.419521620722719,1.7799460441768011,5,0.6399993896484375,2.8899993896484375,2.47499942779541,0.3899993896484375,-10.65999984741211,2,-0.1122844263002768,1.9090888073288228,56.86000061035156,1.3829799322281726,56.93999862670898,1.0,56.599998474121094,-0.1122844263002768
6099,2022-05-19,55.81999969482422,56.4000015258789,55.41999816894531,56.4000015258789,463523.0,-0.017599436912547062,2.3793112520060564,-14.499713904255689,34.476838130770886,33.531529946394855,1.7749962619400534,3.1358220618507744,4.05385374847117,3.0672151848601175,19.322709293434766,1.4000015258789062,-2.304906692552173,-2.7119998931884766,-5.901176844431944,0.4771770580549912,-4.3065883688102105,-1.1174114175667427,2.2784857070343634,19.04767094820555,-28.948987592288148,1.594588475621733,5,1.3099994659423828,3.6199989318847656,3.554999351501465,1.4699993133544922,-8.729999542236328,3,-0.10605514513276215,-3.800068665598535,56.81999969482422,1.9090888073288228,56.86000061035156,1.3829799322281726,56.93999862670898,-0.10605514513276215
6100,2022-05-20,56.29999923706055,56.7599983215332,55.84000015258789,56.0,429489.0,0.008599060280554571,-1.9677411415808872,-0.517238430980512,38.92732370792731,34.5289097725195,0.9566500411933347,2.3411038193438927,3.6140118705762063,2.605817342742135,20.56327721236609,0.9399986267089844,-2.1890486111183165,-1.9560003280639648,-4.8924821591959144,0.9804815030679848,-3.424241243629943,-0.4877594124979865,1.4770676968484437,41.904767094820556,-4.515448543879273,1.4682409155659764,5,0.8299999237060547,3.1399993896484375,3.7100000381469727,0.9899997711181641,-8.61000061035157,4,-0.1218472593839014,2.3793112520060564,55.81999969482422,-3.800068665598535,56.81999969482422,1.9090888073288228,56.86000061035156,-0.1218472593839014
6101,2022-05-23,56.08000183105469,57.099998474121094,55.70000076293945,56.97999954223633,385545.0,-0.003907591633874108,1.4561458692356857,-3.0,28.9062313735307,34.349662637594705,1.0556439829750914,2.340881690957964,3.8756622588097684,2.836619788679826,22.219612026976424,1.3999977111816406,-2.237305134668304,-1.9599977493286147,-4.867845504682052,0.9478500060248223,-3.4139216270053296,-0.5060738716518998,1.4142168510586615,31.428711560154987,-8.404255532740052,1.453923877676718,5,1.049997329711914,3.359996795654297,4.599997520446777,1.2099971771240234,-8.28000259399414,0,-0.11180456941946115,-1.9677411415808872,56.29999923706055,2.3793112520060564,55.81999969482422,-3.800068665598535,56.81999969482422,-0.11180456941946115
6102,2022-05-24,55.93999862670898,56.58000183105469,55.5,55.5,485781.0,-0.002496490723510991,-3.90911455398247,-0.4888886063179946,37.09271014438015,34.9688551275968,0.9016859760430194,2.3044788862642704,4.033983943791647,2.987681666904379,23.82575977017858,1.0800018310546875,-2.2836154554462382,-1.9130008697509808,-4.857577300727883,1.031575561225921,-3.3852890852394353,-0.44071265426252637,1.3053135938242093,29.5454446934587,-9.450428371828608,1.4722882154884511,5,0.8199996948242259,3.500000000000007,4.760000228881843,1.3500003814697337,-7.930000305175774,1,-0.1900249823807214,1.4561458692356857,56.08000183105469,-1.9677411415808872,56.29999923706055,2.3793112520060564,55.81999969482422,-0.1900249823807214
6103,2022-05-25,55.93999862670898,55.93999862670898,55.93999862670898,55.93999862670898,0.0,0.0,1.0,0.0,27.034862928592332,34.630915753605954,0.5416443593182763,2.118539677295715,4.017863097999381,3.002365402834677,25.5187057332094,0.0,-2.134437953724003,-1.7260007858276438,-4.657042596110678,1.2050410244553902,-3.191521690969161,-0.2604798806861268,1.1599998474121165,30.952402577644545,-4.176766957635824,1.4655209051415157,5,0.5300006866455149,3.500000000000007,5.05000019073487,1.3500003814697337,-8.30999755859375,2,-0.19520912472335084,-3.90911455398247,55.93999862670898,1.4561458692356857,56.08000183105469,-1.9677411415808872,56.29999923706055,-0.19520912472335084
6104,2022-05-26,56.68000030517578,56.88000106811523,56.4000015258789,56.7400016784668,333454.0,0.013228489392802523,1.8235254518732458,-100.0,34.12073674767311,34.67401389805852,-0.20765251948394337,1.1824072560066696,3.2725861736965953,2.274154671441636,27.527131518740124,0.94000244140625,-2.041957624243281,-0.8229991912841825,-3.57893140745346,1.932933024885095,-2.200965299368818,0.5549669168004527,0.2183981323242179,73.75008940705243,41.29299813918515,1.3779661080846382,5,-0.21000099182128906,2.759998321533203,4.659998893737793,0.6099987030029297,-9.099998474121094,3,-0.18560339451520835,1.0,55.93999862670898,-3.90911455398247,55.93999862670898,1.4561458692356857,56.08000183105469,-0.18560339451520835
6105,2022-05-27,56.68000030517578,56.68000030517578,56.68000030517578,56.68000030517578,0.0,0.0,1.0,-0.0,42.763146749820336,35.21702022986003,-0.218040083106537,1.017184847042408,3.210463353717145,2.3052259131877193,29.087612625548665,0.0,-1.983518099770862,-0.6849992752075167,-3.3056261109129963,1.935627560497963,-1.9953126930602565,0.6253141426452231,0.20000076293944602,73.75008940705243,38.71484009088881,1.31031341785274,5,-0.21000099182128906,2.759998321533203,4.689999580383301,0.6099987030029297,-9.020000457763672,4,-0.16919548519678063,1.8235254518732458,56.68000030517578,1.0,55.93999862670898,-3.90911455398247,55.93999862670898,-0.16919548519678063
6106,2022-05-30,56.68000030517578,56.68000030517578,56.68000030517578,56.68000030517578,0.0,0.0,1.0,0.0,33.33335769282486,34.74185643221946,-0.289213207063014,0.8911821292979312,3.1302959620356745,2.3346965555248573,29.47760770447622,0.0,-1.7390125658988538,-0.5759992599487305,-3.114879231324153,1.962880711426692,-1.8454392456364417,0.6934407257389807,0.20000076293944602,85.50720230871977,50.78617702108422,1.2694399856877119,5,-0.3800010681152344,1.6099987030029297,5.0149993896484375,0.6099987030029297,-9.420001983642578,0,-0.15860976764401802,1.0,56.68000030517578,1.8235254518732458,56.68000030517578,1.0,55.93999862670898,-0.15860976764401802
6107,2022-05-31,56.63999938964844,57.22000122070313,56.58000183105469,56.86000061035156,811457.0,-0.0007057324508110696,-2.764742841755719,-100.0,30.708677381857072,34.15154276193075,-0.3170416291518663,0.6693688848215515,3.1163811987969936,2.4010412598721587,30.297170707014097,0.6399993896484446,-1.5755655140984715,-0.4280000686645522,-2.50067475823478,1.6446746209056755,-1.4643374134496696,0.6083372761205652,-1.220001220703125,54.68744877736215,20.94819478403229,1.036337344785115,5,-0.31999969482421875,1.489999771118164,4.739999771118164,0.6499996185302734,-9.169998168945305,1,-0.1560734507035234,1.0,56.68000030517578,1.0,56.68000030517578,1.8235254518732458,56.68000030517578,-0.1560734507035234
6108,2022-06-01,55.18000030517578,57.0,55.15999984741211,56.77999877929688,0.0,-0.02577682027199113,-1.2439034602108319,7.272679983354173,34.361256799654484,34.1387003918067,0.9899643087461172,2.0103394820086464,4.532757068083924,3.8606398669789286,30.506328219474245,1.8400001525878906,-1.5378413091648682,-1.7469991683959947,-3.933281888608782,0.4392835518167928,-2.8401405285023884,-0.6538578082896009,2.040000915527351,0.9708953607016043,-35.50622230923959,1.0931413601063944,6,1.010000228881836,2.6999988555908203,6.089999198913574,2.1099987030029297,-7.920001983642578,2,-0.12993841870222034,-2.764742841755719,56.63999938964844,1.0,56.68000030517578,1.0,56.68000030517578,-0.12993841870222034
6109,2022-06-02,55.18000030517578,55.18000030517578,55.18000030517578,55.18000030517578,0.0,0.0,1.0,-0.0,34.361256799654484,33.631359624220835,0.9941821288812491,1.7935622116339118,4.4811420547060195,3.8579999328121772,30.726788863805155,0.0,-1.494142675814082,-1.550999259948732,-3.616554609566556,0.5145560896690924,-2.583776934757644,-0.5182215851398198,2.040000915527351,0.9708953607016043,-38.463002826003525,1.0327776748089117,6,1.010000228881836,2.6999988555908203,6.089999198913574,2.1099987030029297,-7.5800018310546875,3,-0.136824921988128,-1.2439034602108319,55.18000030517578,-2.764742841755719,56.63999938964844,1.0,56.68000030517578,-0.136824921988128
6110,2022-06-03,53.29999923706055,54.459999084472656,53.27999877929688,53.43999862670898,523873.0,-0.034070334500141186,-12.111092273132817,-100.0,20.065803508014724,32.649089861385725,2.686382793243638,3.3906004656993147,6.300802784025507,5.730469684699997,31.252736147286836,1.9000015258788991,-1.4821493193499222,-3.141000366210939,-5.423361684944446,-0.8586390474774319,-4.282181025577692,-1.9998197068441854,3.8788019561767655,0.5076255170168444,-37.602987068262095,1.141180659366754,6,1.9500007629394602,3.6100006103515625,7.970000267028809,3.989999771118164,-6.380001068115234,4,-0.10731702603906668,1.0,55.18000030517578,-1.2439034602108319,55.18000030517578,-2.764742841755719,56.63999938964844,-0.10731702603906668
6111,2022-06-06,53.61999893188477,54.34000015258789,53.41999816894531,53.7400016784668,388175.0,0.006003746705529389,-2.5384400950732124,0.8571662125340527,24.36708956264414,31.235132018970617,2.213508904629826,2.909460684028069,5.944214110751254,5.399613453224809,31.15960502425972,1.0400009155273438,-1.3620104102257997,-2.624000549316399,-5.165167770296982,-0.08283332833581625,-3.8945841598066906,-1.3534169388261077,3.40285016479492,8.6294401499543,-28.708813661996146,1.2705836104902897,6,1.6300010681152344,3.220001220703118,7.405000686645501,3.670000076293938,-6.70000076293946,0,-0.11115254015659048,-12.111092273132817,53.29999923706055,1.0,55.18000030517578,-1.2439034602108319,55.18000030517578,-0.11115254015659048
6112,2022-06-07,54.15999984741211,54.15999984741211,53.0,53.4000015258789,823232.0,0.01007088635367781,2.0526379191784327,-6.333174391252262,30.498544878324125,31.619985568940816,1.5583380730715248,2.143864703601693,5.323498384088381,4.8323059822998715,31.61208470070681,1.1599998474121094,-1.3333244785730614,-1.870999717712401,-4.357763686080631,0.615764250655829,-3.1143817018965123,-0.6276177335282895,2.7131352365722705,28.999996185302734,-7.202973600267391,1.2433819841841134,6,0.9500007629394531,2.5400009155273438,5.614999771118164,3.1299991607666016,-7.930000305175781,1,-0.12740032395344636,-2.5384400950732124,53.61999893188477,-12.111092273132817,53.29999923706055,1.0,55.18000030517578,-0.12740032395344636
6113,2022-06-08,53.099998474121094,54.20000076293945,52.959999084472656,54.08000183105469,546915.0,-0.01957166499773666,1.0327876028716512,-1.289480949058609,30.232563297315565,31.187966296678866,2.428502989170873,2.920424668769556,6.268815873493772,5.831415557365176,32.14214318116968,1.2400016784667969,-1.209809707090642,-2.656001091003418,-5.162938346503395,-0.1490638355034406,-3.9094697187534067,-1.4025324632534293,3.540748504824222,6.306275345384563,-30.74208106078271,1.2534686277499876,6,1.9900016784667969,3.3400001525878906,6.67500114440918,4.190000534057617,-7.599998474121094,2,-0.10602631667045725,2.0526379191784327,54.15999984741211,-2.5384400950732124,53.61999893188477,-12.111092273132817,53.29999923706055,-0.10602631667045725
6114,2022-06-09,51.27999877929688,52.9000015258789,51.20000076293945,52.9000015258789,824491.0,-0.034274948156753915,1.0987628157127682,1.6530583646682246,19.46473611546189,28.599254003972373,3.8017533700225883,4.55496319378063,7.975119484620144,7.57325452539402,32.39184957953726,1.8999977111816406,-1.2691799938878177,-4.210000801086416,-7.380908605784754,-1.039092996388078,-5.795454703435581,-2.6245468987372504,5.066288368090618,2.4539281455766297,-32.57644105850573,1.585453902349168,6,2.930002212524407,4.280000686645501,8.495000839233391,6.010000228881829,-4.739997863769538,3,-0.0783931465183002,1.0327876028716512,53.099998474121094,2.0526379191784327,54.15999984741211,-2.5384400950732124,53.61999893188477,-0.0783931465183002
6115,2022-06-10,51.02000045776367,51.099998474121094,50.099998474121094,51.0,809232.0,-0.005070170197394308,10.111327752463707,-0.01234594065094648,19.370473802608558,27.047822460615002,3.547506318423814,4.611944674023292,8.115411579114706,7.772266680372731,32.77755287535892,1.1800003051757884,-1.2823210356106358,-4.190999221801761,-7.888839079767266,-0.4931593638362557,-6.039919150784513,-2.342079292819008,4.811658051179023,21.698151402035645,-13.218243340687348,1.848919928982754,6,2.6399993896484375,3.579998016357422,8.179999351501465,6.269998550415039,-6.010002136230469,4,-0.06703257453856337,1.0987628157127682,51.27999877929688,1.0327876028716512,53.099998474121094,2.0526379191784327,54.15999984741211,-0.06703257453856337
6116,2022-06-13,51.31999969482422,51.65999984741211,50.15999984741211,50.22000122070313,824715.0,0.005880032033886318,-1.4590139330114815,54.998664886515,22.56533347106115,26.14300647052657,2.690129479899312,4.0784243071191355,7.672223283350327,7.4146420051535245,32.73668076354514,1.5,-1.4103830572759435,-3.6100000381469712,-7.597422825238098,0.37742274894415573,-5.603711431692531,-1.6162886446014113,3.8238596099398876,29.756110722921946,-5.598442208089594,1.9937113935455621,6,2.229999542236328,3.1499996185302734,7.800000190734863,5.969999313354492,-5.619998931884766,0,-0.08573658519180893,10.111327752463707,51.02000045776367,1.0987628157127682,51.27999877929688,1.0327876028716512,53.099998474121094,-0.08573658519180893
6117,2022-06-14,50.459999084472656,51.540000915527344,50.459999084472656,51.34000015258789,800354.0,-0.016757611369165648,-1.4545466367849076,-0.8000020807468545,20.474148650654058,24.599994453970965,2.8846602418034806,4.674007628531179,8.370931242107226,8.237298054797556,33.115389030063724,1.0800018310546875,-1.6856855534515987,-4.15000057220459,-8.496343710949326,0.19634256654014592,-6.323172141576954,-1.9768290028322255,4.078596920614288,8.780497789802855,-26.01014816280532,2.173171569372367,6,2.1800003051757812,4.010000228881836,8.600000381469727,6.829999923706055,-5.379997253417969,1,-0.07015459729995632,-1.4590139330114815,51.31999969482422,10.111327752463707,51.02000045776367,1.0987628157127682,51.27999877929688,-0.07015459729995632
6118,2022-06-15,50.43999862670898,50.91999816894531,50.34000015258789,50.56000137329102,671651.0,-0.0003963626263685516,-2.624991059294757,0.13636659196228537,13.551397912523115,22.28778791095637,2.415610082337139,4.418042545405918,8.226725786338598,8.252350869107097,33.529927144593096,0.5799980163574219,-1.945451824670073,-3.85100097656251,-8.443910992491674,0.7419090393666536,-6.147455984527092,-1.5545459685979282,3.565965674662067,12.142849357768945,-16.987706940694697,2.296455007964583,6,1.8400001525878977,4.030000686645515,8.620000839233406,6.850000381469734,-6.479999542236321,2,-0.0834654876902271,-1.4545466367849076,50.459999084472656,-1.4590139330114815,51.31999969482422,10.111327752463707,51.02000045776367,-0.0834654876902271
6119,2022-06-16,49.9000015258789,50.5,49.41999816894531,49.93999862670898,766952.0,-0.010705731870185642,-1.1599954223807742,0.33330154491699276,12.74725320790941,21.474615655389112,2.377941344590475,4.734529823881928,8.592856589922953,8.725450928060262,33.61700683886556,1.0800018310546875,-2.2422897799719053,-4.094998168945317,-9.023777464560148,0.8337811266695141,-6.559387816752732,-1.6306085211379013,3.63724687622215,21.428705234816263,-1.9727754318052,2.4643896478074163,6,1.9799976348877024,3.859996795654304,9.144998550415046,7.389997482299812,-5.210002899169922,3,-0.08817638058782407,-2.624991059294757,50.43999862670898,-1.4545466367849076,50.459999084472656,-1.4590139330114815,51.31999969482422,-0.08817638058782407
6120,2022-06-17,49.43999862670898,50.06000137329102,49.43999862670898,49.95000076293945,1562357.0,-0.009218494691455192,-1.431373135668006,12.750977587029267,12.133887874252267,20.11537102334557,2.4952210672587682,4.905769009888168,8.869418521359485,9.115522089237324,33.983157783863795,0.6200027465820455,-2.513673314937016,-4.212001037597666,-9.412671881173736,0.9886698059784038,-6.812336459385705,-1.6116656158096276,3.5208347427502673,0.8928769096884956,-14.047361894920419,2.600335421788036,6,2.3700008392334055,4.030000686645515,9.570001602172859,7.850000381469734,-4.770000457763665,4,-0.058656913263241184,-1.1599954223807742,49.9000015258789,-2.624991059294757,50.43999862670898,-1.4545466367849076,50.459999084472656,-0.058656913263241184
6121,2022-06-20,49.81000137329102,50.18000030517578,49.20000076293945,49.47000122070313,488692.0,0.00748387453194943,-1.227268983514423,-0.6666641734109142,15.470193106933095,18.44555415985768,1.707496321006289,4.260380834581511,8.310689280278105,8.654994509475792,34.65905420054119,0.9799995422363281,-2.8131353411304616,-3.5284982681274357,-8.867002944822872,1.8100064085680003,-6.197750606475154,-0.8592459297797177,2.655115068096272,26.06840045189518,15.488532151933322,2.669252338347718,6,1.8899993896484304,3.5499992370605398,9.344998359680169,7.479997634887688,-4.979999542236335,0,-0.0963662501389061,-1.431373135668006,49.43999862670898,-1.1599954223807742,49.9000015258789,-2.624991059294757,50.43999862670898,-0.0963662501389061
6122,2022-06-21,45.31000137329102,50.22000122070313,44.34000015258789,49.79999923706055,1843771.0,-0.09034330206649976,1.2063786296867767,-13.205870143275456,11.832962927232032,16.401154118737285,5.386559152639812,8.35135384178863,12.490344520842733,13.04760233527599,35.725458455164485,5.8800010681152415,-2.9782841995530163,-7.496998405456537,-13.778339165118268,-1.2156576457948063,-10.637668785287403,-4.356328025625672,6.63269655954462,14.741664333207638,2.8246159100789505,3.1406703798308664,6,3.3099994659423757,5.6199989318847585,13.479997634887688,11.979997634887688,-1.5800018310546946,1,0.00860735770973342,-1.227268983514423,49.81000137329102,-1.431373135668006,49.43999862670898,-1.1599954223807742,49.9000015258789,0.00860735770973342
6123,2022-06-22,45.02000045776367,45.86000061035156,43.52999877929688,44.79999923706055,1854594.0,-0.006400373134799686,1.4526315366792812,-0.04899806801209157,11.57338888977067,15.524337760327148,4.928124591692338,8.201821031316243,12.477105884615185,13.232863301866075,36.89982742521721,2.3300018310546804,-3.2364966545414475,-7.240999412536624,-14.23380408897485,-0.24819473609839804,-10.737401750755737,-3.744597074317511,5.554211874627377,21.377351757715786,7.7420902240638725,3.496402338219113,6,2.5749988555908203,5.354999542236335,13.769998550415039,12.269998550415039,-7.590000152587891,2,0.0013327714944673108,1.2063786296867767,45.31000137329102,-1.227268983514423,49.81000137329102,-1.431373135668006,49.43999862670898,0.0013327714944673108
6124,2022-06-23,46.15999984741211,46.22999954223633,44.61000061035156,45.06000137329102,867651.0,0.025322065261148774,1.6129060044668952,4.9999653211263375,21.394240909071527,15.749200772156366,3.3363265716354746,6.570133779705813,11.053756787714796,11.974848423103637,38.77969681619874,1.6199989318847656,-3.589548860901054,-5.575000000000003,-12.748531360533669,1.5985313605336628,-9.16176568026684,-1.9882343197331664,4.060001373291023,39.31240819640712,23.024488477486564,3.586765680266834,6,1.4349994659423828,4.215000152587898,12.424999237060547,11.129999160766602,-10.0,3,-0.04766032864410408,1.4526315366792812,45.02000045776367,1.2063786296867767,45.31000137329102,-1.227268983514423,49.81000137329102,-0.04766032864410408
6125,2022-06-24,47.09000015258789,47.56000137329102,46.09000015258789,46.22999954223633,896521.0,0.020147320369367838,-1.5789508907657632,0.7818198211944924,25.057307867832606,16.026086816242085,2.0006164601600176,5.148819760985646,9.845371402935001,10.931042418664873,40.37002496749585,1.470001220703132,-3.8824816122982284,-4.165499687194824,-11.228486387316593,2.8974870129269448,-7.696993037255709,-0.6340063371339397,1.7920005798339886,53.21375297648905,34.47173692090227,3.5314933500608845,6,0.44499969482421875,3.2849998474121165,11.194998741149902,10.19999885559082,-11.259998321533203,4,-0.05096626710771035,1.6129060044668952,46.15999984741211,1.4526315366792812,45.02000045776367,1.2063786296867767,45.31000137329102,-0.05096626710771035
6126,2022-06-27,47.68999862670898,49.1500015258789,46.90999984741211,48.81000137329102,1415945.0,0.012741526272603165,1.4888865341414943,-1.3023278508188452,25.399237756853836,16.573318939153168,0.9292753191841641,4.048340559465046,8.956614515344242,10.225000662203136,41.637246397916606,2.2400016784667898,-3.9119831261314317,-3.1160011291503977,-9.862603352982042,3.6306010946812464,-6.48930224106622,0.2572999827654243,-4.159999847412095,62.182336760667255,42.88981027153355,3.3733011119158207,6,-0.4650001525878835,2.68500137329103,10.595000267028816,10.61000061035157,-11.649997711181634,0,-0.0633256562115374,-1.5789508907657632,47.09000015258789,1.6129060044668952,46.15999984741211,1.4526315366792812,45.02000045776367,-0.0633256562115374
6127,2022-06-28,47.79999923706055,48.5099983215332,47.43999862670898,48.06000137329102,772051.0,0.0023065760855351947,-1.183665366559994,0.23214419520303334,28.278693009755358,18.209685061067866,0.44954819673144186,3.4173204231867373,8.556404001165575,10.010755297332658,43.424739074047714,1.0699996948242259,-3.9349283845123963,-2.564000511169432,-8.843411390316682,3.7154103679778174,-5.703705950743057,0.5757049284041926,-4.157600402832024,75.9786187001528,52.769631927770845,3.139705439573626,6,-0.7849998474121094,2.5750007629394602,10.484999656677246,11.709999084472656,-11.41999816894532,1,-0.062133837937452197,1.4888865341414943,47.68999862670898,-1.5789508907657632,47.09000015258789,1.6129060044668952,46.15999984741211,-0.062133837937452197
6128,2022-06-29,48.0099983215332,48.18999862670898,47.209999084472656,47.27000045776367,694850.0,0.004393286356160431,-1.2790670853959132,-2.846122245370972,34.560904576736135,20.63342410204861,-0.15801245914502715,2.785431499639941,8.028150832128048,9.693161487225709,44.597341972052654,0.979999542236321,-4.023113007088796,-1.9955013275146456,-7.926228976642065,3.935226321612774,-4.960865152078355,0.9698624970490641,-4.257447433471675,74.88980232478035,47.02901058833858,2.965363824563708,6,-1.134998321533196,2.365001678466804,10.09000015258789,11.5,-11.729999542236321,2,-0.08914807183772033,-1.183665366559994,47.79999923706055,1.4888865341414943,47.68999862670898,-1.5789508907657632,47.09000015258789,-0.08914807183772033
6129,2022-06-30,47.63000106811523,47.75,47.06000137329102,47.41999816894531,922356.0,-0.007914960772817614,2.066655363879085,0.2837885208210806,34.173670964345604,23.082288889836757,-0.14961045354453262,2.709729527594938,8.078916689896978,9.97663242391755,45.851806724006906,0.9499969482421804,-4.022854095209212,-1.9979986190795955,-7.48658355170118,3.4905863135419892,-4.742291085390384,0.7462938472311933,-3.7695011672973493,50.32680471875335,20.7906342898922,2.744292466310791,6,-0.7550010681152202,2.74499893188478,10.324997901916511,11.879997253417976,-10.720001220703118,3,-0.21415075654423188,-1.2790670853959132,48.0099983215332,-1.183665366559994,47.79999923706055,1.4888865341414943,47.68999862670898,-0.21415075654423188
6130,2022-07-01,47.58000183105469,47.58000183105469,46.7599983215332,47.040000915527344,610101.0,-0.0010497425139469607,2.0370448861950576,2.5713974314727213,32.12237958356344,24.932531831684575,-0.4371713491138465,2.4340225471573405,7.837448636361117,9.926279905536447,46.37066314033015,0.8700027465820241,-3.9920184196857136,-1.761997985839841,-7.0368933987348115,3.5128974270551296,-4.399445692287323,0.8754497206076408,-3.613711897735591,34.30972427277453,4.6030349711659255,2.6374477064474844,7,-0.7050018310546804,2.7949981689453196,10.37499713897705,11.929996490478516,-10.790000915527344,4,-0.24001684624124853,2.066655363879085,47.63000106811523,-1.2790670853959132,48.0099983215332,-1.183665366559994,47.79999923706055,-0.24001684624124853
6131,2022-07-04,47.65999984741211,48.2400016784668,47.540000915527344,48.02999877929688,466826.0,0.0016813369751744744,-1.295096524855072,-0.68518204552199,35.537188779899424,27.566334704203175,-0.9546066394640036,1.9864698212445262,7.50668127814275,9.764217767823716,46.73262427498636,0.7000007629394531,-3.899851849508593,-1.384000015258792,-6.302670047221142,3.534670016703558,-3.843335031239967,1.075335000722383,-3.590035682241819,51.42865862165179,18.286980453444336,2.459335015981175,7,-1.3199996948242188,2.7150001525878977,10.294999122619629,11.849998474121094,-10.770000457763672,0,-0.24821649295493609,2.0370448861950576,47.58000183105469,2.066655363879085,47.63000106811523,-1.2790670853959132,48.0099983215332,-0.24821649295493609
6132,2022-07-05,47.2599983215332,48.15999984741211,47.13000106811523,48.09000015258789,516950.0,-0.008392814250095415,1.1237061507000303,2.243254667862586,34.19482566146722,30.07982767883613,-0.2781606959950196,1.9426358332952205,7.6693064314314014,10.1007113838279,46.999773111039914,1.029998779296882,-3.765141252019852,-1.4390014648437486,-5.780889249711983,2.9028863200244857,-3.6099453572778657,0.7319424275903685,-3.0884334091487418,33.78370715563414,-1.9309778660412036,2.1709438924341184,7,-0.37999725341796875,3.115001678466804,10.035000801086426,12.25,-10.609996795654297,1,-0.23741002548647283,-1.295096524855072,47.65999984741211,2.0370448861950576,47.58000183105469,2.066655363879085,47.63000106811523,-0.23741002548647283
6133,2022-07-06,47.47000122070313,48.43999862670898,47.33000183105469,48.22000122070313,509921.0,0.0044435655232397675,-1.1553361381884546,0.9036124643809174,37.51284960531825,31.870784200641317,-0.11631507449575196,1.3588925412754165,7.219473225125874,9.825860945760901,47.20132594340301,1.1800003051757741,-3.6909294595236304,-0.9474987030029212,-4.789202131899231,2.8942047258933883,-2.868350417451076,0.9733530114452336,-3.1988675760487837,42.2620696545435,4.544487189142323,1.9208517144481547,7,0.14999961853026633,2.7949981689453054,9.754998207092278,12.039997100830071,-10.520000457763679,2,-0.23362123167064963,1.1237061507000303,47.2599983215332,-1.295096524855072,47.65999984741211,2.0370448861950576,47.58000183105469,-0.23362123167064963
6134,2022-07-07,47.2599983215332,47.90999984741211,47.04999923706055,47.68000030517578,567867.0,-0.004423907599950483,-1.0476201288822484,0.5600026448567709,38.502112166546155,33.36465134494283,0.2974072999637727,1.3199602989414956,7.17387897835269,9.959237189244064,46.787247580965584,0.8600006103515625,-3.0860972764828176,-0.9565015792846694,-4.582189026139169,2.66918586756983,-2.769345302711919,0.8563421441425803,-2.891287319254367,29.761899355588884,-12.092699258509779,1.8128437234272503,7,0.6950016021728516,2.095001220703125,9.775001525878906,12.120000839233398,-10.609996795654297,3,-0.23233178019884682,-1.1553361381884546,47.47000122070313,1.1237061507000303,47.2599983215332,-1.295096524855072,47.65999984741211,-0.23233178019884682
6135,2022-07-08,47.599998474121094,47.709999084472656,46.59000015258789,47.29999923706055,767504.0,0.007194248088514543,3.307684407438653,-0.7142805242459197,38.30686391139244,34.798832028780446,0.04174857614662386,0.7490070625727441,6.593081612392908,9.527203687037641,46.06837380806597,1.1199989318847656,-2.393325162791186,-0.44550132751464844,-3.828968341151125,2.937965686121828,-2.1372348343328866,1.2462321793035898,-3.135661661370257,54.59454889621149,10.299315905386408,1.6917335068182373,7,-0.049999237060546875,1.3950004577636719,9.435001373291016,11.780000686645508,-10.89999771118164,4,-0.22457981028131468,-1.0476201288822484,47.2599983215332,-1.1553361381884546,47.47000122070313,1.1237061507000303,47.2599983215332,-0.22457981028131468
6136,2022-07-11,46.91999816894531,47.36000061035156,46.790000915527344,46.9900016784668,480776.0,-0.01428572115491722,-2.454564370513369,-0.23334562516689342,64.29837025051636,38.801018388865,0.6716713118342952,1.1409667252907951,7.038116254620633,10.114752915402129,45.828450541690735,0.80999755859375,-1.9545901013191198,-0.9055015563964872,-3.947442993496672,2.1364398807036977,-2.426472274946576,0.6154691621536017,-2.361948061931912,17.837745326476565,-28.94845735590191,1.5209707185500911,7,0.595001220703125,2.0150012969970703,9.160001754760742,11.520000457763672,-9.619998931884766,0,-0.21589935312748276,3.307684407438653,47.599998474121094,-1.0476201288822484,47.2599983215332,-1.1553361381884546,47.47000122070313,-0.21589935312748276
6137,2022-07-12,46.91999816894531,46.91999816894531,46.91999816894531,46.91999816894531,0.0,0.0,1.0,-0.0,67.79024023305367,42.493166795122505,0.596437602417133,0.908752929872179,6.748659680694438,10.01880851564016,45.5755615238739,0.0,-1.6027490758350496,-0.72850151062012,-3.527240041433302,2.070237020193062,-2.127870776026711,0.670867754786471,-2.270109033554604,17.837745326476565,-30.833906161963256,1.3993692654065892,7,0.595001220703125,1.9450016021728516,9.125001907348633,11.520000457763672,-10.689998626708984,1,-0.2137680982676461,-2.454564370513369,46.91999816894531,3.307684407438653,47.599998474121094,-1.0476201288822484,47.2599983215332,-0.2137680982676461
6138,2022-07-13,46.22999954223633,47.06999969482422,45.08000183105469,47.02000045776367,1048021.0,-0.014705853658060652,3.471908378623965,-100.0,50.71574339019754,44.33117484243939,1.1257780003264486,1.3356571471899485,7.212586981465911,10.616179312382656,45.52992043060233,1.9899978637695312,-1.3044479024545765,-1.2080001831054688,-3.7436377186942593,1.3276373524833218,-2.475818950899864,0.059818584688926535,-1.4901081590358558,40.63599000899083,-8.838693007859732,1.2678187677943957,7,0.5300006866455078,2.635000228881836,9.67500114440918,12.069999694824219,-10.319999694824219,2,-0.20722470497982615,1.0,46.91999816894531,-2.454564370513369,46.91999816894531,3.307684407438653,47.599998474121094,-0.20722470497982615
6139,2022-07-14,45.5,46.5099983215332,45.13000106811523,46.099998474121094,589468.0,-0.015790602411089982,-1.059703022159455,0.7594908592233478,33.04903392153439,44.43413643554727,1.7007106711483502,1.8120213674072332,7.6679097742774545,11.227289105461594,45.15549360705419,1.3799972534179759,-1.0999843942329903,-1.7179996490478544,-4.113887069724839,0.6778877716291305,-2.915943359386347,-0.520055938709362,-0.6719064139459618,15.969528804620575,-31.667661437140424,1.1979437103384925,7,1.260000228881836,2.7150001525878906,10.264999389648438,12.779998779296875,-9.349998474121094,3,-0.18791207114418784,3.471908378623965,46.22999954223633,1.0,46.91999816894531,-2.454564370513369,46.91999816894531,-0.18791207114418784
6140,2022-07-15,46.540000915527344,46.63000106811523,45.43999862670898,45.459999084472656,738442.0,0.022857162978622947,-1.1249991485071358,-1.8000076294139338,38.79144764384875,44.79572075376386,0.5561573884465787,0.5729981855306931,6.35965377127863,10.110921483880574,44.71843004727697,1.19000244140625,-1.0129686238463762,-0.5329988479614229,-2.703044543300642,1.6370468473777962,-1.618021695631036,0.5520239997081902,-1.6254691706768085,64.03508184872375,17.484371980709497,1.0850228476696109,7,0.2199993133544922,1.0549983978271484,8.344999313354492,10.85999870300293,-10.360000610351562,4,-0.2125053544283192,-1.059703022159455,45.5,3.471908378623965,46.22999954223633,1.0,46.91999816894531,-0.2125053544283192
6141,2022-07-18,45.0099983215332,46.63999938964844,44.97999954223633,46.61999893188477,709025.0,-0.03287500137293031,1.0121191664085005,-1.490738778451242,28.70229301054607,44.18543934810595,1.867068259633399,1.8181774655389518,7.647737980222686,11.588096829163526,44.23678982063802,1.6599998474121094,-0.9311971016390288,-1.8230012893676744,-3.7686313560037448,0.12262877726839605,-2.7958163226857096,-0.8501862560496392,4.140003204345696,1.4353481869238027,-39.68302992368752,0.9728150333180349,7,1.7000007629394531,2.585000991821289,9.120000839233398,11.84000015258789,-8.939998626708984,0,-0.18462559139039492,-1.1249991485071358,46.540000915527344,-1.059703022159455,45.5,3.471908378623965,46.22999954223633,-0.18462559139039492
6142,2022-07-19,45.70000076293945,46.02999877929688,44.709999084472656,44.709999084472656,688880.0,0.015329981496047917,-1.6666615290359765,-0.6149076417123929,33.57044485949666,43.747394376348,1.0420966217866194,1.2215187902997826,6.69112270053752,10.81553151924956,42.52195308091511,1.3199996948242259,-0.8112289795665717,-1.152498817443849,-3.040832556538483,0.7358349216507847,-2.096665686991166,-0.2083319478965322,3.3666007232665933,41.94921281479326,4.8919057673456265,0.9441668695473153,7,0.6099987030029297,1.8349990844726562,8.309998512268066,11.14999771118164,-10.180000305175781,1,-0.18380747014540344,1.0121191664085005,45.0099983215332,-1.1249991485071358,46.540000915527344,-1.059703022159455,45.5,-0.18380747014540344
6143,2022-07-20,45.08000183105469,46.08000183105469,44.97000122070313,45.70000076293945,720180.0,-0.013566716007312518,-1.6428581159940514,-0.626260485583166,32.4621980712451,43.07629281020344,1.438718098848959,1.9460166400992023,7.026004537580128,11.3561883486136,40.55070986619745,1.1100006103515554,-0.7758584295553064,-1.7754978179931626,-3.6517250347459296,0.1007293987596043,-2.713611426369546,-0.8373842096167792,3.8123355590820225,19.171123734528734,-15.538158512500615,0.9381136083763839,7,1.1299972534179688,2.1449966430664062,8.474997520446777,11.769996643066406,-9.760002136230469,2,-0.19631770029613826,-1.6666615290359765,45.70000076293945,1.0121191664085005,45.0099983215332,-1.1249991485071358,46.540000915527344,-0.19631770029613826
6144,2022-07-21,43.959999084472656,45.04999923706055,43.63000106811523,45.040000915527344,968521.0,-0.024844780414593592,1.5818184340299342,1.7419414381433467,28.297375821256566,41.96412746685501,2.28129055991311,3.049077896006196,7.906473004894124,12.407413924160856,38.98336940626762,1.4500007629394602,-0.7226237661041637,-2.7855005264282227,-5.0509986861101765,-0.5200023667462688,-3.9182496062691996,-1.6527514465872457,4.765044773437495,10.963395361275055,-22.81342237649357,1.1327490798409774,7,1.5350017547607422,3.0550003051757812,9.414999961853027,12.889999389648438,-9.61000061035157,3,-0.18312100556671596,-1.6428581159940514,45.08000183105469,-1.6666615290359765,45.70000076293945,1.0121191664085005,45.0099983215332,-0.18312100556671596
6145,2022-07-22,44.68999862670898,44.90999984741211,43.88000106811523,44.099998474121094,502263.0,0.016605995392164674,-1.0000074072153546,-0.5462955113804876,33.48166359596006,38.54004894968209,1.2237927357900773,2.245168185033883,6.940483163907437,11.60547770996449,38.45199114683784,1.029998779296882,-0.7240893232538994,-1.9355009078979535,-4.371964798838036,0.5009629830421289,-3.1537328533679982,-0.7172689624279087,3.729342663813476,35.21588537145151,3.5202241079666265,1.2182319454700423,7,0.6600017547607493,2.18500137329103,8.130000114440925,11.819999694824226,-10.559997558593743,4,-0.1910941455193096,1.5818184340299342,43.959999084472656,-1.6428581159940514,45.08000183105469,-1.6666615290359765,45.70000076293945,-0.1910941455193096
6146,2022-07-25,44.66999816894531,45.36000061035156,44.36999893188477,44.45000076293945,476409.0,-0.0004475376678958476,-4.2105205039403275,0.372876862897234,34.959369765044215,34.89217445323659,0.9957838090246014,2.136875936153295,6.708434409019787,11.568662027502619,38.883417499960814,0.9900016784667898,-0.7374436640882536,-1.8045013427734347,-4.335675379589006,0.7266726940421364,-3.07008836118122,-0.5389143243656491,3.4619827082327106,42.44884803963564,10.56219680480747,1.2655870184077864,7,0.6800022125244141,2.2050018310546946,7.970001220703125,11.84000015258789,-10.519996643066406,0,-0.19006040321872675,-1.0000074072153546,44.68999862670898,1.5818184340299342,43.959999084472656,-1.6428581159940514,45.08000183105469,-0.19006040321872675
6147,2022-07-26,44.83000183105469,44.9900016784668,44.31999969482422,44.68000030517578,374745.0,0.0035819043803009265,1.8510648659177975,0.6818331570460023,34.5794659075311,33.099254732940324,0.567852583288726,1.837150675030152,6.295623051773418,11.384449477708522,39.34562810641346,0.6700019836425781,-0.784545529958379,-1.495997810363768,-4.048143590407548,1.056147969680012,-2.7720707003856546,-0.2199249203418816,3.0318602575795666,48.979607724681856,17.645069996949896,1.27607289002189,7,0.30499839782714844,2.0449981689453196,7.69999885559082,11.569997787475586,-10.640003204345703,1,-0.19540490248568831,-4.2105205039403275,44.66999816894531,-1.0000074072153546,44.68999862670898,1.5818184340299342,43.959999084472656,-0.19540490248568831
6148,2022-07-27,43.72999954223633,45.02999877929688,43.72999954223633,44.900001525878906,631706.0,-0.024537190361129224,-1.2222171504585901,-7.799933879253344,31.3227819077821,32.907448953634514,1.425883176425863,2.740576407319324,7.126112722087136,12.454877986010843,39.840846527622865,1.299999237060554,-1.0639110256016409,-2.382000160217288,-5.0545240560333795,0.2905237355988035,-3.71826210812533,-1.0457382123092458,3.8779508851667828,5.780260149192575,-24.689367391196615,1.3362619479080453,7,1.4050006866455078,2.6100006103515625,6.045001029968262,10.239999771118164,-10.079998016357422,2,-0.1877429492434155,1.8510648659177975,44.83000183105469,-4.2105205039403275,44.66999816894531,-1.0000074072153546,44.68999862670898,-0.1877429492434155
6149,2022-07-28,37.43000030517578,40.54999923706055,37.290000915527344,40.400001525878906,3275236.0,-0.144065842739736,-1.0061528132512019,2.538458278042053,17.001976907854683,30.486396649635168,7.220033002322026,8.682386871236538,13.110073953825477,18.676872648899767,40.885702584927856,6.439998626708984,-1.5500757303911783,-8.171999359130858,-12.80135894846807,-3.542639769793645,-10.486679153799464,-5.8573195644622515,9.939273160670055,1.734812824568353,-24.622228971756037,2.3146797946686055,7,4.534999847412109,5.790000915527344,11.554999351501465,16.134998321533203,-3.1500015258789062,3,-0.05637191004937803,-1.2222171504585901,43.72999954223633,1.8510648659177975,44.83000183105469,-4.2105205039403275,44.66999816894531,-0.05637191004937803
6150,2022-07-29,36.15999984741211,37.25,35.310001373291016,37.15999984741211,2965882.0,-0.03393001462487455,2.2881324152199918,0.3367001983127999,16.375029295661932,29.11670068131471,7.669295890635951,9.542195632665099,14.027288683572621,19.811193487266905,41.979639191853224,2.1199989318847656,-1.9502706066908644,-8.870999717712401,-15.035672487281197,-2.706326948143605,-11.953336102496799,-5.788663332928003,10.402931814408248,8.457696901972142,-18.193059191217948,3.082336384784397,7,4.535001754760742,6.070001602172852,12.824999809265137,17.404998779296875,-2.259998321533203,4,-0.05005534792391764,-1.0061528132512019,37.43000030517578,-1.2222171504585901,43.72999954223633,1.8510648659177975,44.83000183105469,-0.05005534792391764
6151,2022-08-01,35.83000183105469,36.040000915527344,35.080001831054695,36.0,1723277.0,-0.009126051375828226,6.679992675781193,0.1699981689453125,16.044121515207124,27.169331420838095,7.331114578811189,9.42363237993078,14.000484947666088,20.00381220607592,43.67335167481734,1.0799980163574148,-2.245246750649315,-8.60949783325195,-15.88258345013729,-1.336412216366611,-12.24604064169462,-4.972955024809281,9.607636801912733,7.537690754091049,-19.392260232296973,3.6365428084426688,8,4.75,6.284999847412109,13.124998092651367,17.664997100830078,-1.5800018310546875,0,-0.047446292940627854,2.2881324152199918,36.15999984741211,-1.0061528132512019,37.43000030517578,-1.2222171504585901,43.72999954223633,-0.047446292940627854
6152,2022-08-02,36.040000915527344,36.43000030517578,35.2599983215332,35.290000915527344,1114955.0,0.005860984475045239,-1.888875283745726,-4.411812225114442,17.85491403699409,25.54629986147687,6.265641390975631,8.78012178635727,13.433281251691078,19.645083301346617,45.17634077971899,1.1700019836425781,-2.6895892795094767,-7.838498878479001,-15.885288075627244,0.20829031866924197,-11.861893477053123,-3.8151042799048795,8.15472130121055,9.648234963953904,-14.905722659685726,4.023394598574121,8,4.180000305175781,5.754999160766602,12.759998321533203,17.454998016357422,-2.0800018310546875,1,-0.052441713141970436,6.679992675781193,35.83000183105469,2.2881324152199918,36.15999984741211,-1.0061528132512019,37.43000030517578,-0.052441713141970436
6153,2022-08-03,36.38000106811523,36.38000106811523,35.59000015258789,35.939998626708984,968480.0,0.009433966258347137,2.5908933277847974,0.5866699218749906,20.504551355141842,24.68043047635301,5.09785890903521,7.975600310860948,12.732662533791931,19.139575928435498,46.989862495247245,0.7900009155273366,-2.959220791577735,-6.943998718261724,-15.463271893287327,1.5752744567638786,-11.203635305774526,-2.684362130748923,6.720954702340684,23.765993666344013,-1.7964302175441595,4.2596365875128015,8,3.8400001525878977,5.379999160766609,12.314998626708991,17.11499786376954,-4.0100021362304545,2,-0.060197976281139876,-1.888875283745726,36.040000915527344,6.679992675781193,35.83000183105469,2.2881324152199918,36.15999984741211,-0.060197976281139876
6154,2022-08-04,36.27999877929688,36.540000915527344,36.060001373291016,36.52000045776367,645041.0,-0.002748825890112161,2.428536395961908,-0.5454553336107569,14.669443091436477,22.59018375362817,4.463245306479955,7.6005139121289105,12.439592932622737,19.07308662764469,48.72911425165816,0.4799995422363281,-3.361410874971895,-6.4950010299682575,-15.354648397520009,2.364646337583494,-10.924824713744137,-2.065177346192378,5.858442518430884,55.299445198399766,33.174116689751266,4.429823683775877,8,3.940002441406243,5.480001449584954,12.345001220703125,17.215000152587884,-2.8899993896484375,3,-0.07249165771523614,2.5908933277847974,36.38000106811523,-1.888875283745726,36.040000915527344,6.679992675781193,35.83000183105469,-0.07249165771523614
6155,2022-08-05,36.90999984741211,36.97999954223633,35.70000076293945,36.09000015258789,827977.0,0.017364969385686324,1.6666666666666667,-3.4166415004371986,20.26434543541842,20.957403272558636,2.92074104216033,6.459778148982252,11.415736351102467,18.25046492403552,50.22154115111239,1.279998779296875,-3.74103209576527,-5.330500030517577,-14.254120117528664,3.593120056493511,-9.79231007402312,-0.8686899870120328,4.381428714314886,96.31580109742947,68.61670882555353,4.461810043505545,8,3.145000457763679,4.850000381469727,11.715000152587898,16.584999084472656,-2.240001678466804,4,-0.07125443183386071,2.428536395961908,36.27999877929688,2.5908933277847974,36.38000106811523,-1.888875283745726,36.040000915527344,-0.07125443183386071
6156,2022-08-08,36.790000915527344,37.13000106811523,36.150001525878906,37.0,543793.0,-0.0032511225245420716,3.170199987013926,-0.25609653978916813,15.862087512324578,18.877694561980135,2.0175836241615883,6.094415034533611,11.1323649240205,18.166886985111283,51.74490033446998,0.979999542236321,-4.021583475829566,-4.9439990997314425,-13.899169566098351,4.011171366635466,-9.421584332914897,-0.4664138665479882,3.756056438518975,81.81820036311,53.61158672167045,4.477585233183456,8,3.2649993896484446,4.969999313354492,11.834999084472663,16.704998016357422,-2.0900001525878977,0,-0.07855393633406249,1.6666666666666667,36.90999984741211,2.428536395961908,36.27999877929688,2.5908933277847974,36.38000106811523,-0.07855393633406249
6157,2022-08-09,36.88999938964844,36.88999938964844,36.2400016784668,36.7400016784668,701030.0,0.0027180883835991043,7.666768393479312,-0.7142779291553134,17.318442727510075,17.321656875283246,0.7519243475712258,5.485722274100894,10.623131005304643,17.875877481760114,53.35058374100983,0.6499977111816406,-4.44562094821638,-4.342500686645508,-13.19766679490671,4.512665421615694,-8.770083740776109,0.0850823674850929,3.0001313016388877,84.41548468920182,52.79122506538053,4.4275830541306025,8,0.9250011444091797,4.870000839233398,11.467500686645508,16.604999542236328,-3.249999999999993,1,-0.07156409415363774,3.170199987013926,36.790000915527344,1.6666666666666667,36.90999984741211,2.428536395961908,36.27999877929688,-0.07156409415363774
6158,2022-08-10,36.650001525878906,37.52000045776367,36.650001525878906,36.77999877929688,909642.0,-0.0065057703372278786,-12.384881741886261,-0.8666615803260818,18.62662402938058,17.502173222119456,-0.1318569646420542,5.239861960959544,10.489734415270881,17.935580666665622,54.06577329910647,0.8699989318847656,-4.959359941912965,-4.103498649597171,-12.856264423322386,4.649267124128045,-8.479881536459779,0.272884237265437,2.6629137021805036,52.19785287003618,17.218218306999354,4.37638288686261,8,-0.35000038146972656,5.10999870300293,11.977499008178711,15.694997787475586,-3.0600013732910156,2,-0.07339706219403064,7.666768393479312,36.88999938964844,3.170199987013926,36.790000915527344,1.6666666666666667,36.90999984741211,-0.07339706219403064
6159,2022-08-11,36.95000076293945,37.22999954223633,36.47000122070313,36.599998474121094,624436.0,0.008185517723613644,-1.4918108650653539,-2.69238218205279,15.508034662742645,17.405840485128422,-0.5666989379943885,4.497041149296258,9.812128156988173,17.451688052270086,54.83866376839328,0.759998321533196,-5.5444479198478405,-3.3759994506835938,-11.986690958159102,5.234692056791914,-7.681345204421348,0.9293463030541602,1.8549648574793878,68.68133019773549,32.338163007502985,4.305345753737755,8,-0.6499996185302734,4.545000076293945,11.992499351501465,15.23499870300293,-3.8600006103515625,3,-0.12395133251657153,-12.384881741886261,36.650001525878906,7.666768393479312,36.88999938964844,3.170199987013926,36.790000915527344,-0.12395133251657153
6160,2022-08-12,36.650001525878906,37.22999954223633,36.560001373291016,36.650001525878906,371728.0,-0.008119059022089203,-6.444411477980757,0.0,15.130449377972056,17.30432135876897,-0.21219832374838177,4.235260448296046,9.783856242802457,17.571208032690805,55.77481231359881,0.6699981689453125,-6.070308733482861,-3.1814987182617216,-11.417396986568164,5.054399550044721,-7.299447852414943,0.9364504158914997,1.7079684398162343,36.49637881922497,0.8873061239342448,4.117949134153221,8,-0.26000213623046875,4.744998931884766,12.004998207092285,15.414997100830078,-4.069999694824212,4,-0.08894957709424767,-1.4918108650653539,36.95000076293945,-12.384881741886261,36.650001525878906,7.666768393479312,36.88999938964844,-0.08894957709424767
6161,2022-08-15,36.70000076293945,36.9900016784668,36.66999816894531,36.77000045776367,430937.0,0.001364235606517994,-3.9229460093896713,-100.0,14.310780392247395,16.910528731574892,-0.14059515753265828,3.7215837643616894,9.389082485070503,17.349726336775916,56.576077924840405,0.3400001525878906,-5.74287640878773,-2.7159996032714844,-10.6860651785152,5.254065971972231,-6.701032390893339,1.26903318435037,1.2646130265988305,35.93746274706149,1.936242210313985,3.9850327876218574,8,-0.14500045776367188,4.520000457763672,11.572498321533203,15.364997863769531,-4.9800014495849645,0,-0.055313421029791754,-6.444411477980757,36.650001525878906,-1.4918108650653539,36.95000076293945,-12.384881741886261,36.650001525878906,-0.055313421029791754
6162,2022-08-16,37.29999923706055,37.68999862670898,36.77999877929688,36.79999923706055,597628.0,0.016348731925013738,-2.3703640910439896,-7.142888283378746,20.477478556761184,16.907520642865933,-0.606887670301326,2.5929537986133084,8.42676451431894,16.555404079124862,57.04894441483851,0.9899978637695241,-5.25397630501989,-1.6960010528564453,-9.13968489694085,5.747682791227959,-5.417842974898647,2.025840869185757,-2.2199974060058523,68.03276894454628,29.2034417287676,3.721841922042202,8,-0.6049995422363281,3.7750015258789062,10.925000190734863,14.735000610351562,-5.840000152587891,1,-0.06970505435125574,-3.9229460093896713,36.70000076293945,-6.444411477980757,36.650001525878906,-1.4918108650653539,36.95000076293945,-0.06970505435125574
6163,2022-08-17,36.22999954223633,37.459999084472656,36.22999954223633,37.31999969482422,704916.0,-0.028686319482845724,-1.2568795780735431,-2.1800003051757812,39.399271971439546,19.655279407310715,0.49125766422550043,3.126221414255795,9.148713220072288,17.412985504899154,57.67883936299374,1.2299995422363281,-4.721092054994685,-2.323500633239746,-9.280656690418994,4.633655423939501,-5.80207866182937,1.1550773953498776,-1.0977977752685462,0.0,-41.72370414248799,3.4785780285896246,8,0.4650001525878906,4.845001220703125,11.960000038146973,15.735000610351562,-5.709999084472656,2,-0.07148772247619006,-2.3703640910439896,37.29999923706055,-3.9229460093896713,36.70000076293945,-6.444411477980757,36.650001525878906,-0.07148772247619006
6164,2022-08-18,35.90999984741211,36.61999893188477,35.779998779296875,36.16999816894531,522000.0,-0.008832450976190787,-2.230766973553928,0.23853053682232261,47.34606737204946,22.664359622491947,0.841775241355883,2.9641887685361894,9.168440450553518,17.528684702976093,57.887432247559076,0.8400001525878977,-4.243809768885306,-2.2410003662109403,-8.80128495670661,4.319284224284729,-5.521142661458775,1.0391419290368944,-0.7266421432495065,6.806339188527971,-37.50906572415096,3.2801422952478347,8,0.8249988555908203,4.950000762939453,11.90250015258789,16.05500030517578,-6.54999923706055,3,-0.0646059511189726,-1.2568795780735431,36.22999954223633,-2.3703640910439896,37.29999923706055,-3.9229460093896713,36.70000076293945,-0.0646059511189726
6165,2022-08-19,36.150001525878906,36.38999938964844,35.72999954223633,35.75,467861.0,0.006683421873756812,-1.999982660563185,-1.5384773390847601,53.46320382064631,26.842261434527693,0.5393488857423137,2.1624579780314264,8.633145985848238,17.08338467653674,58.11397000873517,0.6599998474121094,-3.8331287814988784,-1.5739988327026353,-7.414443192911492,4.2664455275062245,-4.494221012807067,1.3462233474017964,-0.9165110032653772,21.428682644287175,-26.401254039896603,2.9202221801044295,8,0.55999755859375,4.709999084472656,11.337498664855957,15.574996948242188,-6.730001449584961,4,-0.08464733732031615,-2.230766973553928,35.90999984741211,-1.2568795780735431,36.22999954223633,-2.3703640910439896,37.29999923706055,-0.08464733732031615
6166,2022-08-22,36.18000030517578,37.2400016784668,36.06999969482422,36.54999923706055,690688.0,0.000829841715923596,-2.966107393398636,-0.9249938011405902,51.576571545418155,30.648720192073032,0.4623420966109606,1.5429030611282855,8.292443359446843,16.83404275510037,58.54661674230547,1.1700019836425781,-3.3241907589866315,-1.1195001602172852,-5.987425286988717,3.748424966554147,-3.5534627236030047,1.3144624031684344,-0.8973796204803435,22.959233323342538,-28.473537638502712,2.433962563385716,8,0.529998779296875,4.680000305175781,10.997499465942383,15.544998168945312,-7.409999847412109,0,-0.09950244454824075,-1.999982660563185,36.150001525878906,-2.230766973553928,35.90999984741211,-1.2568795780735431,36.22999954223633,-0.09950244454824075
6167,2022-08-23,36.06999969482422,36.38000106811523,35.560001373291016,36.0,506224.0,-0.003040370630837841,1.3768022998673437,-0.18918891053993586,46.318269339676135,33.72556967099476,0.4959476677181911,1.015017361839078,8.111780497553738,16.719279018869642,59.06214336309521,0.8199996948242116,-2.9825107559705515,-0.7915006637573256,-4.148367652156146,2.565366324641495,-2.469934157956736,0.8869328304420847,-0.7392314512885108,26.84204925783971,-26.92999821742375,1.6784334941994106,8,0.5550003051757812,4.510002136230469,11.082499504089355,15.244998931884766,-7.159999847412109,1,-0.1205988471936118,-2.966107393398636,36.18000030517578,-1.999982660563185,36.150001525878906,-2.230766973553928,35.90999984741211,-0.1205988471936118
6168,2022-08-24,35.52000045776367,36.04999923706055,34.380001068115234,36.0099983215332,888624.0,-0.015248107616132489,4.859645835285299,-7.0,41.84549795389439,36.65195448112273,0.9709000697924282,0.9680392471920385,8.359377145219248,17.03935312795049,59.52528530503418,1.6899986267089844,-2.583704705305351,-0.9309999465942411,-1.9340245927974777,0.07202469960899549,-1.4325122696958559,-0.42948762349262637,2.1699981689453054,39.86011001264452,-13.152025258429468,0.5015123231016168,8,0.5149993896484375,4.710000991821289,11.402499198913574,15.664999008178711,-7.1100006103515625,2,-0.11430183899121016,1.3768022998673437,36.06999969482422,-2.966107393398636,36.18000030517578,-1.999982660563185,36.150001525878906,-0.11430183899121016
6169,2022-08-25,35.31999969482422,35.65999984741211,35.009998321533196,35.65999984741211,393954.0,-0.00563065203721691,2.823536671565974,0.6938808875048657,31.20563602307581,38.4380863305787,1.0229431775847004,1.0560007151250659,8.265824790047049,17.005931522919646,58.363509841862715,0.6500015258789134,-2.231442307734987,-1.0255006790161119,-2.038769933471073,-0.012231424561150561,-1.532135306243589,-0.5188660517886348,2.303798980712884,32.86707783581333,-14.061538334992477,0.506634627227479,8,0.7150001525878906,4.55000114440918,11.397499084472656,15.864999771118164,-6.289999008178707,3,-0.13590031932429314,4.859645835285299,35.52000045776367,1.3768022998673437,36.06999969482422,-2.966107393398636,36.18000030517578,-0.13590031932429314
6170,2022-08-26,34.34999847412109,35.470001220703125,34.34999847412109,35.45000076293945,549739.0,-0.02746322845651883,-1.036364392996217,3.2352993975025175,25.98420052714968,39.73513301223451,1.8242145021057183,1.9852323957938225,8.939778501494438,17.7341808265189,56.93951181133069,1.1200027465820384,-1.932048352336416,-1.9050018310546974,-3.255300542843237,-0.5547031192661578,-2.5801511869489673,-1.2298524751604276,3.208924249267575,0.0,-40.759054468549834,0.67514935589427,8,1.6700000762939453,5.5050010681152415,11.905001640319831,16.835000991821296,-5.549999237060536,4,-0.1452692310169661,2.823536671565974,35.31999969482422,4.859645835285299,35.52000045776367,1.3768022998673437,36.06999969482422,-0.1452692310169661
6171,2022-08-29,34.130001068115234,34.290000915527344,33.77000045776367,34.06999969482422,419976.0,-0.006404582700974326,1.7368368217637906,-0.05454658949434524,23.461519557318468,40.066693123407546,1.8342060537626281,2.1832776552581095,8.843140031493036,17.705818636384492,55.48145736494426,0.5799980163574148,-1.6301497232892501,-2.039999198913577,-3.684844693326326,-0.395153704500828,-2.8624219461199516,-1.2175764517072025,3.3005646853027244,13.793123607855096,-20.55786949385272,0.8224227472063752,8,1.4849987030029297,5.434999465942383,11.982499122619629,16.68499755859375,-4.320001602172848,0,-0.13800178272544628,-1.036364392996217,34.34999847412109,2.823536671565974,35.31999969482422,4.859645835285299,35.52000045776367,-0.13800178272544628
6172,2022-08-30,34.150001525878906,34.509998321533196,33.939998626708984,34.150001525878906,347550.0,0.0005860081200628198,-1.7142467893407594,0.0,24.89957685932181,38.45561588872779,1.4755594258461855,2.123285150583939,8.64527840389001,17.397690358047285,54.195911972683234,0.5699996948242116,-1.2843917837493493,-1.9254987716674776,-3.802567849023518,-0.04842969431143729,-2.864033310345498,-0.9869642329894575,3.0609303097997937,16.66672243712439,-14.789499267511271,0.9385345386780185,8,1.3549995422363281,5.249998092651367,11.962498664855957,16.374998092651367,-5.780000686645508,1,-0.15754028778119566,1.7368368217637906,34.130001068115234,-1.036364392996217,34.34999847412109,2.823536671565974,35.31999969482422,-0.15754028778119566
6173,2022-08-31,34.189998626708984,34.490001678466804,33.880001068115234,34.0,760008.0,0.0011712181271725797,-1.8372352977706348,100.0,20.762649537144043,35.501902795960525,1.2468793313901188,2.014068546817718,8.43356681763342,17.080285294655397,52.849216798011646,0.6100006103515696,-0.9298934215385231,-1.7760015487670913,-3.8258377333553355,0.27383463582115297,-2.8009196410612134,-0.7510834564729691,2.8144773262948135,22.22213251737807,-4.338425226025635,1.0249180922941226,8,1.31500244140625,5.210000991821289,11.815001487731934,16.33500099182129,-6.269998550415039,2,-0.15443109071002348,-1.7142467893407594,34.150001525878906,1.7368368217637906,34.130001068115234,-1.036364392996217,34.34999847412109,-0.15443109071002348
6174,2022-09-01,33.650001525878906,34.150001525878906,33.400001525878906,34.150001525878906,497323.0,-0.015794007678264,2.0,-2.6315979681570862,19.75801241624572,31.756881528804904,1.6009380724118287,2.4737613968055854,8.755283028460248,17.343304898642863,51.64510109078726,0.7899971008300781,-0.7408043204157053,-2.1844987869262695,-4.473055912987164,0.10405833913462459,-3.3287773499567166,-1.0402202238958225,3.1604058974104845,12.07729646652096,-12.680075861978889,1.1442785630304455,9,1.6700000762939453,3.3249988555908203,12.087498664855957,16.874998092651367,-6.240001678466797,3,-0.1557206966079011,-1.8372352977706348,34.189998626708984,-1.7142467893407594,34.150001525878906,1.7368368217637906,34.130001068115234,-0.1557206966079011
6175,2022-09-02,34.279998779296875,34.279998779296875,33.47999954223633,33.90999984741211,529402.0,0.018722057202091413,3.324332683801924,-0.7399978637695312,28.15878535401353,29.154905285315504,0.7574380162784138,1.7250739999633993,7.879843752609233,16.43718162142423,50.73305101787638,0.7999992370605469,-0.7896493740821242,-1.423001480102542,-3.7532160920500317,0.9072131318449479,-2.5881087860762833,-0.25789417412880056,2.257576172199677,79.2792607026629,53.62543225199497,1.1651073059737442,9,0.6100025177001953,1.2650012969970703,8.312501907348633,12.97500228881836,-7.699998855590824,4,-0.1531504749008934,2.0,33.650001525878906,-1.8372352977706348,34.189998626708984,-1.7142467893407594,34.150001525878906,-0.1531504749008934
6176,2022-09-05,33.900001525878906,34.040000915527344,33.5,33.759998321533196,389888.0,-0.011085101136218967,1.5714207863688794,0.3783881311022637,18.04506372064307,26.013437994311833,0.8716712974933287,1.9789187191036604,7.985580196032288,16.530291716334794,49.91417035029493,0.779998779296875,-0.8938974268429973,-1.658498764038086,-4.062165035526384,0.745167507450212,-2.8603318997822313,-0.45666562829394053,2.386567551568234,45.045175081363546,23.72951809970541,1.2018331357441485,9,0.8249988555908203,1.644998550415039,7.5625,12.364999771118164,-6.680002212524418,0,-0.1504425386212761,3.324332683801924,34.279998779296875,2.0,33.650001525878906,-1.8372352977706348,34.189998626708984,-0.1504425386212761
6177,2022-09-06,34.25,34.400001525878906,33.689998626708984,33.81999969482422,437326.0,0.010324438299918803,-1.0579721362229102,3.0713604533934844,28.47820516329024,24.528183239800263,0.2641325277759847,1.4977896600049263,7.356187069988167,15.894125524081815,48.886590729530546,0.7100028991699219,-1.0572592436395354,-1.1765003204345703,-3.5621794427475066,1.209178801878366,-2.3693398815910385,0.016339240721897852,1.8056436733216827,77.98150047071208,51.74012953978911,1.192839561156469,9,0.2800006866455078,1.2950000762939453,7.097501754760742,11.900001525878913,-7.70000076293945,1,-0.1296350520892734,1.5714207863688794,33.900001525878906,3.324332683801924,34.279998779296875,2.0,33.650001525878906,-0.1296350520892734
6178,2022-09-07,33.959999084472656,34.029998779296875,33.330001831054695,33.889999389648445,384863.0,-0.008467180015396925,5.666666666666599,0.16278987242950035,28.665144679234885,24.245906423817935,0.3459571459735713,1.66109453899589,7.3508930512224495,15.881232081967937,48.49046513872919,0.9199981689453054,-1.2362762999893704,-1.3320011138916001,-3.7305236052843043,1.066521377501104,-2.5312623595879558,-0.13273986819524453,1.883193217053602,58.87826477571686,28.931850620116784,1.1992612456963538,9,0.44000244140625,1.5500011444091797,7.047501564025879,12.190002441406257,-6.799999237060547,2,-0.1646053709051819,-1.0579721362229102,34.25,1.5714207863688794,33.900001525878906,3.324332683801924,34.279998779296875,-0.1646053709051819
6179,2022-09-08,32.36999893188477,33.970001220703125,32.299999237060554,33.90999984741211,1042938.0,-0.04681979374124512,1.0120461439470454,-22.000108991827744,18.074230824498414,23.367020901301128,1.646656856236163,3.0465791930349084,8.633284308444253,17.156017060251692,48.1789775214856,1.670001983642571,-1.4388828647136265,-2.6930011749267493,-5.29124462463237,-0.09475772522112891,-3.9921228997795595,-1.393879450073939,3.2218743225943314,3.333315168128069,-26.546667311833534,1.299121724852811,9,1.0349998474121023,2.624999999999993,8.620001792907708,13.78000259399414,-4.989999771118171,3,-0.13747293798046856,5.666666666666599,33.959999084472656,-1.0579721362229102,34.25,1.5714207863688794,33.900001525878906,-0.13747293798046856
6180,2022-09-09,33.389999389648445,33.419998168945305,32.209999084472656,32.5,784745.0,0.03151067319804457,1.547374676753585,-0.5779213380166631,29.811826354247444,24.07261054540435,0.53211767956752,1.8654686024194689,7.3127970921511505,15.845886586954634,47.863777727709405,1.2099990844726491,-1.5678356780161167,-1.510000610351554,-4.098054342113002,1.0780531214098943,-2.804027476232278,-0.21597374447082984,1.8068489827404335,53.88123240712387,22.170517863858933,1.2940268658807246,9,-0.030000686645514918,1.5599994659423757,7.600001335144036,12.760002136230469,-5.7500000000000036,4,-0.17909552715027155,1.0120461439470454,32.36999893188477,5.666666666666599,33.959999084472656,-1.0579721362229102,34.25,-0.17909552715027155
6181,2022-09-12,34.669998168945305,34.84999847412109,33.450000762939446,33.459999084472656,591374.0,0.038334794929456795,-1.276426949844284,1.3595504654790904,41.33660982380595,25.898947541458142,-0.741168985444105,0.4485887439069529,5.738410896207888,14.302928787311188,46.93018903636693,1.459999084472642,-1.6121500541825995,-0.12850170135498473,-2.574656907169121,2.3176535044591517,-1.351579304262053,1.0945759015520835,-2.459999084472649,93.18180504580525,58.34137001704521,1.2230776029070685,9,-1.1399993896484304,0.2800006866455149,6.237502098083503,11.480003356933608,-7.089998245239254,0,-0.23334290950397707,1.547374676753585,33.389999389648445,1.0120461439470454,32.36999893188477,5.666666666666599,33.959999084472656,-0.23334290950397707
6182,2022-09-13,34.700000762939446,35.36999893188477,34.59000015258789,34.630001068115234,908100.0,0.0008653762785892916,-9.399877930929346,0.0578510312300934,44.57671437062955,28.544954745178757,-0.765444260603303,0.22536828112169616,5.421195105153039,14.018968391251477,46.51417177677936,0.7799987792968821,-1.533845948559545,0.03150081634520774,-2.112605476233149,2.1756071089235647,-1.0405523299439707,1.1035539626343862,-2.4900016784667898,78.79752527538815,42.74999397606816,1.0720531462891771,9,-0.9100017547607351,0.2499980926513743,6.207499504089363,11.450000762939467,-6.579999923706048,1,-0.2155619966894584,-1.276426949844284,34.669998168945305,1.547374676753585,33.389999389648445,1.0120461439470454,32.36999893188477,-0.2155619966894584
6183,2022-09-14,33.639999389648445,34.650001525878906,33.06999969482422,34.439998626708984,811015.0,-0.03054758933674473,1.590156245602954,-11.428610354224492,40.023739947898974,30.796702248695784,0.23281850557133765,1.1398238535831737,6.168974201978237,14.81626987643758,46.14612919065879,1.6300010681152273,-1.4427731820484695,-0.8990005493163977,-2.95714423975452,1.1591431411217243,-1.9280723945354552,0.13007129590265976,-1.303600311279304,45.25317639957761,8.4396822684446,1.0290718452190601,9,0.14999961853026633,1.3099994659423757,6.147500991821282,12.510002136230469,-5.819999694824226,2,-0.21076100717081458,-9.399877930929346,34.700000762939446,-1.276426949844284,34.669998168945305,1.547374676753585,33.389999389648445,-0.21076100717081458
6184,2022-09-15,33.59000015258789,33.860000610351555,33.240001678466804,33.52000045776367,521388.0,-0.0014863031500511603,1.0327813492758344,-0.08749970197649268,44.93333679199749,32.66054129736067,0.30554254505287304,1.0615279135557003,5.906502876981023,14.596460069252416,45.58737592477134,0.6199989318847514,-1.3693232313315633,-0.8329998016357436,-2.826284755316614,1.1602851520451267,-1.8296422784761788,0.16364267520469156,-1.1322570800781264,43.670921985815504,2.1098569587590887,0.9966424768404359,9,0.1999988555908203,1.3599987030029297,5.440000534057617,12.560001373291023,-6.069999694824219,3,-0.1914260278644384,1.590156245602954,33.639999389648445,-9.399877930929346,34.700000762939446,-1.276426949844284,34.669998168945305,-0.1914260278644384
6185,2022-09-16,33.09000015258789,33.470001220703125,33.009998321533196,33.459999084472656,1430627.0,-0.01488538248671245,1.358969844576853,-5.285722070844686,43.31618188575701,35.468443315706665,0.691732606572316,1.3918889129297085,6.070818907051901,14.828987969053728,45.02015028167119,0.5800018310546946,-1.2950985402268742,-1.17999973297119,-3.0828398224243827,0.7228403564820027,-2.1314197776977863,-0.22857968824459363,-0.5157668457031264,3.38990721882807,-39.961708482398016,0.9514200447265964,9,0.6999988555908203,1.8599987030029297,5.807500839233398,12.950000762939453,-5.639999389648441,4,-0.17255971488337163,1.0327813492758344,33.59000015258789,1.590156245602954,33.639999389648445,-9.399877930929346,34.700000762939446,-0.17255971488337163
6186,2022-09-19,32.580001831054695,33.09000015258789,32.459999084472656,33.0,579516.0,-0.015412460537366002,1.1000089009829228,1.135133463239596,40.50784896915396,36.80507040524708,1.1117057170774416,1.7058138335975244,6.2542077535094265,15.07509406002552,45.44379018532443,0.6300010681152344,-1.176939578600276,-1.50999813079833,-3.331437370824105,0.31144110922744517,-2.420717750811221,-0.5992785107854388,2.789997100830078,4.123805940703319,-40.84337218358818,0.9107196200128881,9,1.2099971771240163,2.3699970245361257,6.31249809265136,12.54999923706054,-4.3400020599365305,0,-0.1516268313004675,1.358969844576853,33.09000015258789,1.0327813492758344,33.59000015258789,1.590156245602954,33.639999389648445,-0.1516268313004675
6187,2022-09-20,31.71999931335449,32.72999954223633,31.70000076293945,32.689998626708984,714368.0,-0.02639663810210302,-1.0396087844102895,2.309532243415125,36.41363681667719,37.666013976074,1.760189265653164,2.343361122194654,6.770873511888883,15.638934964782433,45.7808416625134,1.0299987792968786,-1.1652149086502916,-2.1525006294250524,-4.016800879956737,-0.288200378893368,-3.0846507546908946,-1.2203505041592102,3.5917996215820445,0.6779167878964205,-45.21796309660746,0.9321501252658406,9,1.8150005340576207,2.975000381469723,7.1675014495849645,13.050001144409183,-3.1199989318847585,1,-0.13051700754310702,1.1000089009829228,32.580001831054695,1.358969844576853,33.09000015258789,1.0327813492758344,33.59000015258789,-0.13051700754310702
6188,2022-09-21,31.459999084472656,31.78000068664551,31.399999618530273,31.51000022888184,465585.0,-0.008196728704605305,-3.4705987950050345,0.05154760804548099,37.57092481104033,39.83231330791199,1.8196238355670218,2.4070093581666896,6.699681017143625,15.636576182183134,45.69629094151627,0.3800010681152379,-1.076654440278645,-2.209500789642334,-4.198464823162816,-0.22053675612184875,-3.2039828064025784,-1.2150187728820896,3.707327923583996,2.439001697229468,-45.76283026464307,0.9944820167602425,9,1.9250001907348633,2.9700002670288086,7.42500114440918,13.250001907348633,-2.6399993896484375,2,-0.10616650802408134,-1.0396087844102895,31.71999931335449,1.1000089009829228,32.580001831054695,1.358969844576853,33.09000015258789,-0.10616650802408134
6189,2022-09-22,30.520000457763672,30.979999542236328,30.07999992370605,30.81999969482422,739489.0,-0.029879168914945353,1.9032295774907977,5.999847415601328,29.38597170012956,39.784996124121115,2.7598284206260217,3.129412682737069,7.314269245192939,16.28852239152083,45.78992255559744,1.3799991607666051,-1.1343136249482484,-2.909499454498288,-5.196031760399961,-0.6229671485966186,-4.052765607449125,-1.7662333015474516,4.421286906921395,12.979361820521468,-29.99876960138129,1.1432661529508354,9,2.2049989700317383,3.140000343322754,8.364999771118164,14.120000839233398,-4.260000228881832,3,-0.08846660296338982,-3.4705987950050345,31.459999084472656,-1.0396087844102895,31.71999931335449,1.1000089009829228,32.580001831054695,-0.08846660296338982
6190,2022-09-23,29.36000061035156,30.690000534057614,29.34000015258789,30.690000534057614,826075.0,-0.038007858126261396,1.0300758780616122,4.433344353597905,27.07070598090486,38.199895697132106,3.674465016940605,4.106973211159005,8.095142669419008,17.150800114005147,45.72228873963763,1.350000381469723,-1.2167179797652494,-3.8199994087219302,-6.696495649674564,-0.9435031677692969,-5.258247529198247,-2.3817512882456136,5.192383759055186,0.5333455403644886,-40.44076937532035,1.4382481204763164,9,2.994998931884769,3.930000305175785,9.437499046325687,15.280000686645511,-1.3800010681152308,4,-0.06267030362183135,1.9032295774907977,30.520000457763672,-3.4705987950050345,31.459999084472656,-1.0396087844102895,31.71999931335449,-0.06267030362183135
6191,2022-09-26,29.420000076293945,29.790000915527344,29.07999992370605,29.399999618530273,521289.0,0.0020435784977890226,-1.1515186544519138,-0.015037939030808701,24.86993413992387,36.01025344927591,3.1194839719001592,3.8746766637910426,7.698221316677582,16.814994246029087,45.469726299870175,0.7100009918212926,-1.0738071259734596,-3.5244998931884766,-6.814948193293127,-0.2340515930838265,-5.169724043240798,-1.8792757431361515,4.611145871430914,9.315073647180268,-25.863428486881475,1.6452241500523246,9,2.445000648498535,3.7400007247924805,9.364999771118164,14.570001602172852,-1.7000007629394567,0,-0.06696122733670151,1.0300758780616122,29.36000061035156,1.9032295774907977,30.520000457763672,-3.4705987950050345,31.459999084472656,-0.06696122733670151
6192,2022-09-27,28.770000457763672,29.60000038146973,28.709999084472656,29.60000038146973,526421.0,-0.02209380070851974,1.1445816356779837,-41.49904634751115,23.971925821173684,34.22671854630644,3.173589605754202,4.322574806156453,7.974555152345403,17.16887600864959,45.4973080728258,0.8900012969970739,-1.090982332800806,-3.9054994583129883,-7.631778233391735,-0.17922068323424156,-5.768638845852358,-2.042360070773615,4.667007967078931,1.9544411067586562,-28.977587282169594,1.8631393875393727,9,2.514999389648434,3.7749996185302734,10.014999389648438,14.600000381469727,-0.22000122070312145,1,-0.018421990900680862,-1.1515186544519138,29.420000076293945,1.0300758780616122,29.36000061035156,1.9032295774907977,30.520000457763672,-0.018421990900680862
6193,2022-09-28,28.90999984741211,29.059999465942386,28.21999931335449,28.489999771118164,552103.0,0.004866158756374306,1.3333359824311797,-0.5060242348199142,29.694842144522312,32.533552474364754,2.5614435556283404,3.970288071051158,7.474800082639831,16.72769251411121,45.557491193310184,0.8400001525878977,-1.3105775774590285,-3.501500129699707,-7.513215715928233,0.5102154565288188,-5.507357922813966,-1.495642336585444,3.8652272697787,25.000017276707293,-9.03380572129969,2.005857793114262,9,1.9350004196166992,3.22499942779541,9.692501068115234,14.460000991821289,-0.5200004577636683,2,-0.010722914824578544,1.1445816356779837,28.770000457763672,-1.1515186544519138,29.420000076293945,1.0300758780616122,29.36000061035156,-0.010722914824578544
6194,2022-09-29,28.40999984741211,28.79999923706055,28.18000030517578,28.770000457763672,640013.0,-0.01729505370595008,1.9523887375113202,-0.8571441546586982,18.87500286102285,29.817865916060953,2.513734299544552,4.276869432913543,7.637923536278336,16.952477550539456,45.434839210717925,0.7299995422363281,-1.617050761281618,-3.739500045776367,-8.081487962070682,0.6024878705179475,-5.9104940039235245,-1.5685060876292098,3.6363908211648877,9.16332754036399,-21.436265937479302,2.1709939581471573,9,2.2250003814697266,3.510000228881836,9.722500801086426,14.55000114440918,0.22999954223633168,3,0.014431532897366761,1.3333359824311797,28.90999984741211,1.1445816356779837,28.770000457763672,-1.1515186544519138,29.420000076293945,0.014431532897366761
6195,2022-09-30,29.03000068664551,29.270000457763672,28.59000015258789,28.59000015258789,747544.0,0.021823331311628946,-2.090906726430185,-1.2222216335353806,11.580409404213668,26.60370596440092,1.4050095965684228,3.4186619042551634,6.657771282338938,16.05807298570132,45.25896787284406,0.8600006103515625,-1.8107359392963076,-2.8569993019103954,-7.290489227161455,1.5764906233406677,-5.073744264535929,-0.6402543392848621,2.3204397165192674,52.79503473505657,28.867788097908964,2.2167449626255316,9,1.4249992370605433,2.7950000762939418,8.922499656677243,13.619998931884762,-0.470001220703125,4,-0.09541854606424238,1.9523887375113202,28.40999984741211,1.3333359824311797,28.90999984741211,1.1445816356779837,28.770000457763672,-0.09541854606424238
6196,2022-10-03,28.79999923706055,28.899999618530273,27.979999542236328,28.790000915527344,1122761.0,-0.007922888189622612,7.761943687556767,0.0227234304490579,10.875326197050939,23.766115895553558,1.164935179300354,3.4224651395869294,6.51816791147203,16.004118628651742,45.15372973983844,1.0500011444091832,-2.0953046346925603,-2.8320006370544384,-7.363576490304549,1.6995752161956688,-5.09778856367949,-0.5662127104293866,1.9797619484662086,50.6172388905831,32.24146339368228,2.2657879266250536,10,1.0800008773803675,2.875,9.137499809265133,13.624999999999996,-0.27999877929687855,0,-0.028472212380097117,-2.090906726430185,29.03000068664551,1.9523887375113202,28.40999984741211,1.3333359824311797,28.90999984741211,-0.028472212380097117
6197,2022-10-04,29.809999465942386,29.809999465942386,28.899999618530273,29.20000076293945,1111261.0,0.03506945332075362,1.9836124009192584,61.010110644771096,24.43257649703321,22.306299416219435,-0.16147121730531566,2.1742510196081817,5.1375205168723035,14.714430259986923,45.13892907738498,1.010000228881836,-2.3330076890480385,-1.600000381469723,-6.025338530463944,2.8253377675244984,-3.8126694559668373,0.6126686930273877,0.4098093909262879,100.0,81.51177977609524,2.212669074497111,10,-0.32999992370605824,1.864999771118164,7.780000686645504,12.185001373291012,-1.639999389648441,1,-0.07011070748175297,7.761943687556767,28.79999923706055,-2.090906726430185,29.03000068664551,1.9523887375113202,28.40999984741211,-0.07011070748175297
6198,2022-10-05,28.3700008392334,29.45000076293945,28.31999969482422,29.45000076293945,684957.0,-0.048305892402117356,1.0925947184099847,-1.7704954426777717,20.608109196578766,21.330981360269348,0.8874401787841855,3.345514674972481,6.217958913370062,15.864166476479653,45.0350060754529,1.4899997711181676,-2.5645069530467275,-2.7604990959167495,-7.213738675395241,1.6927404835617423,-4.987118885655995,-0.5338793061775036,1.439998626708988,21.311547172485774,5.7605532937264154,2.226619789739246,10,0.9649991989135742,3.304998397827152,9.082499504089355,13.625,0.5999984741210902,2,0.006344673687081137,1.9836124009192584,29.809999465942386,7.761943687556767,28.79999923706055,-2.090906726430185,29.03000068664551,0.006344673687081137
6199,2022-10-06,27.920000076293945,28.84000015258789,27.770000457763672,28.53000068664551,486296.0,-0.01586185229565229,-1.351648075254348,0.5648154198551526,20.724801127042213,20.62588082095128,1.0391201839325994,3.6312133055521763,6.498855923202768,16.034308444124406,44.54505500759603,1.0699996948242188,-2.714376347065688,-2.98799991607666,-7.621509559241474,1.6455097270881538,-5.304754737659067,-0.6712450944942532,1.889999389648441,7.352926051870545,-9.334164368230562,2.316754821582406,10,0.869999885559082,3.649999618530277,9.532500267028809,14.075000762939453,1.6599998474121058,3,0.016833786248931837,1.0925947184099847,28.3700008392334,1.9836124009192584,29.809999465942386,7.761943687556767,28.79999923706055,0.016833786248931837
6200,2022-10-07,27.40999984741211,28.25,27.35000038146973,27.88999938964844,667811.0,-0.018266483792557797,-2.0000063578449687,0.7868837081321772,20.72479665032499,20.165309988773622,1.3895498387402903,3.8685804020637633,6.871281773248448,16.250978845419183,44.04960336782594,0.8999996185302699,-2.90010307124885,-3.1990001678466804,-7.92891325134687,1.5309129156535128,-5.563956709596781,-0.8340436260965838,2.04000091552734,2.439003588297725,-15.183037041039531,2.3649565417500966,10,1.1700000762939489,3.949999809265144,8.73750114440918,13.865001678466797,2.5599994659423793,4,0.044874117077109865,-1.351648075254348,27.920000076293945,1.0925947184099847,28.3700008392334,1.9836124009192584,29.809999465942386,0.044874117077109865
6201,2022-10-10,26.57999992370605,27.0,26.190000534057614,26.520000457763672,923144.0,-0.03028091675762712,-1.2500006622744502,-0.12499900658829803,20.79545548139538,19.812368839909368,1.982847912976986,4.280906517170369,7.561864610834331,16.783357321428664,45.39742922180735,1.2199993133544957,-2.9613027126887523,-3.6245001792907736,-8.2751617416483,1.0261613830667535,-5.949830960469537,-1.29916939811201,2.450000762939453,10.773466981256322,-8.62044560134125,2.3253307811787645,10,1.4200000762939489,4.19999980926514,8.637500762939457,14.695001602172855,3.590000152587894,0,0.07449208231450832,-2.0000063578449687,27.40999984741211,-1.351648075254348,27.920000076293945,1.0925947184099847,28.3700008392334,0.07449208231450832
6202,2022-10-11,27.21999931335449,27.290000915527344,26.459999084472656,26.459999084472656,660867.0,0.024078231432861585,-1.1842146870819834,12.666783227899092,26.90631529891256,19.50253252373051,1.2291132335921482,3.2167142081753504,6.78024057167281,15.848671989578843,47.24273713392098,0.8300018310546875,-2.8839911295073435,-2.610500717163088,-6.930254591525827,1.7092531571996545,-4.770377654344461,-0.450623779981715,1.2420013427734382,31.595052361396903,9.64103569116525,2.1598769371813713,10,0.7800006866455114,3.5600004196167028,7.915000915527347,14.055002212524418,2.329999923706062,1,0.047759043982465776,-1.2500006622744502,26.57999992370605,-2.0000063578449687,27.40999984741211,-1.351648075254348,27.920000076293945,0.047759043982465776
6203,2022-10-12,26.54999923706055,27.21999931335449,26.54999923706055,27.18000030517578,809390.0,-0.02461425764861158,-1.1269807630592623,-0.828948524189439,27.721653823281528,20.485493741759253,1.7088454645581876,3.508181033662513,7.286949647461281,16.21709839602551,48.36562547560058,0.6700000762939382,-2.8160885968038087,-2.9260007858276325,-7.090317732965904,1.2383161613106353,-5.008159259396766,-0.8438423122584986,1.457601394653313,13.584858672643756,-9.111774869962241,2.0821584735691343,10,1.4500007629394496,4.230000495910641,8.487501144409176,14.725002288818356,2.650001525878899,2,0.06101698251546739,-1.1842146870819834,27.21999931335449,-1.2500006622744502,26.57999992370605,-2.0000063578449687,27.40999984741211,0.06101698251546739
6204,2022-10-13,27.15999984741211,27.190000534057614,26.29999923706055,26.38999938964844,1031968.0,0.02297554153975545,1.1445767074179625,-1.222220876652277,36.842101660762125,23.292348436931302,1.0089918546408683,2.52101543907796,6.520603456190415,15.294193887303543,49.583595820718735,0.8900012969970632,-2.6666213796368616,-1.9945001602172852,-5.798761173495784,1.8097608530612135,-3.8966306668565345,-0.09236965357803584,0.48408076477050344,47.08735751592785,20.695471427373906,1.9021305066392489,10,0.8400001525878906,3.619999885559082,7.795001029968262,13.760000228881836,2.6800003051757812,3,0.0666421014768468,-1.1269807630592623,26.54999923706055,-1.1842146870819834,27.21999931335449,-1.2500006622744502,26.57999992370605,0.0666421014768468
6205,2022-10-14,27.3799991607666,27.63999938964844,26.60000038146973,27.60000038146973,888608.0,0.008100122039413682,5.93334435359774,-0.28571570118553385,38.0281642844958,26.309330446647394,0.5926494876114532,1.9513503592067423,6.123281541240921,14.759393298676507,50.55672285116531,1.039999008178711,-2.632068737035226,-1.4890007972717285,-4.884799908547876,1.9067983140044191,-3.1869003529098023,0.2088987583663453,-1.189998626708988,82.06893558023549,51.30621766615896,1.6978995556380738,10,0.6200008392333984,3.40000057220459,6.819999694824219,12.989999771118164,2.030000686645508,4,0.08035065121886054,1.1445767074179625,27.15999984741211,-1.1269807630592623,26.54999923706055,-1.1842146870819834,27.21999931335449,0.08035065121886054
6206,2022-10-17,27.63999938964844,27.81999969482422,27.020000457763672,27.399999618530273,750971.0,0.009495991119473857,1.666662428116844,-1.0909019975031196,43.050424848362304,28.377980263461737,0.16852084513496735,1.3726586591958814,5.689192444321517,14.182907758447303,51.232668402600325,0.7999992370605469,-2.4607351622628357,-0.982000446319578,-3.9304387986895506,1.9664379060503947,-2.4562196225045625,0.4922187298654066,-1.4209988784790113,88.15787822586535,51.53070425632703,1.4742191761849859,10,0.18000125885009055,3.1400003433227504,6.514999389648434,12.68499946594238,1.2800006866455043,0,0.08429811776980944,5.93334435359774,27.3799991607666,1.1445767074179625,27.15999984741211,-1.1269807630592623,26.54999923706055,0.08429811776980944
6207,2022-10-18,27.57999992370605,27.8799991607666,27.309999465942386,27.739999771118164,673923.0,-0.0021707477303657408,1.5909157902950168,-0.6666666666666716,41.73913208304475,30.72587169529129,-0.13529910534701273,1.1663988425988698,5.567592764935828,13.923498698253443,51.568495435082774,0.5699996948242152,-2.29552470705066,-0.8349999427795431,-3.4274710142174385,1.7574711286583522,-2.1312354784984926,0.4612355929394063,-1.2969594451904314,81.01270559830968,41.142009437140246,1.2962355357189477,10,-0.06499958038329723,3.1999998092651403,6.6599988937377965,12.74499893188477,1.7399997711181676,1,0.09390863523395776,1.666662428116844,27.63999938964844,5.93334435359774,27.3799991607666,1.1445767074179625,27.15999984741211,0.09390863523395776
6208,2022-10-19,28.1200008392334,29.8799991607666,27.29999923706055,27.6200008392334,1728057.0,0.01957943861570488,-3.526302932958579,-3.1250029802350117,48.20767036874534,33.7795238332583,-0.7984582951536581,0.3829794092362633,4.856260413110526,13.087298659643892,51.04334900013598,2.579999923706051,-2.0836001422842756,-0.12799911499023509,-2.2889701195341807,2.0329718895537106,-1.208484617262208,0.9524863872817377,-1.741142839782718,50.83803466366459,6.79046886959258,1.0804855022719735,10,-0.08500099182128906,2.3000001907348633,6.249998092651367,12.204998016357422,1.5999984741210902,2,0.05085342657003045,1.5909157902950168,27.57999992370605,1.666662428116844,27.63999938964844,5.93334435359774,27.3799991607666,0.05085342657003045
6209,2022-10-20,27.81999969482422,28.190000534057614,27.59000015258789,28.03000068664551,800100.0,-0.010668603679080069,1.264149449568705,-0.42000198364258523,42.21363820135849,36.167172894484246,-0.5745544956195019,0.49574920037806436,4.968240246912444,13.086349116952626,49.96620667016651,0.600000381469723,-2.088891406810095,-0.2930002212524414,-2.1757880321856717,1.589787589680789,-1.2343941267190566,0.6483936842141738,-1.1610504024682662,37.195114859646935,-5.508595471973138,0.9413939054666156,10,0.21500015258789062,2.205000877380364,6.549999237060547,12.504999160766602,2.1000003814697266,3,0.04960463994440567,-3.526302932958579,28.1200008392334,1.5909157902950168,27.57999992370605,1.666662428116844,27.63999938964844,0.04960463994440567
6210,2022-10-21,27.520000457763672,28.020000457763672,27.32999992370605,27.670000076293945,931259.0,-0.010783581608606596,-1.6037722268806038,0.7142805242459076,41.83674263785337,38.505093689646245,-0.28754966626504697,0.6860041220103454,5.082526915634752,13.11061613182212,48.637080696157334,0.6900005340576207,-1.9146738477337806,-0.5009994506835938,-2.305414201565732,1.3034153001985445,-1.4032068261246629,0.40120792475747535,-0.6033671759348671,17.48252541076372,-23.219666260650648,0.9022073754410684,10,0.5699987411499023,2.310000419616699,6.849998474121094,12.804998397827148,2.270000457763672,4,0.08430231308988678,1.264149449568705,27.81999969482422,-3.526302932958579,28.1200008392334,1.5909157902950168,27.57999992370605,0.08430231308988678
6211,2022-10-24,27.45000076293945,27.6200008392334,27.1200008392334,27.559999465942386,767329.0,-0.0025435935196169712,3.3477986847670147,0.7333265516321061,32.898559177706005,39.17089856506774,-0.09070029089093268,0.6333197768346999,4.960559777236153,12.896567788947781,47.19988374311143,0.5,-1.709025379816321,-0.47249917984009215,-2.167096073841691,1.2220977141615066,-1.3197976268408915,0.3747992671607072,2.429998397827152,11.956526246100516,-20.367286921031244,0.8472984470007991,10,0.6399984359741246,2.1899995803833043,6.919998168945316,12.609998703002933,2.20999908447266,0,0.07140251475398407,-1.6037722268806038,27.520000457763672,1.264149449568705,27.81999969482422,-3.526302932958579,28.1200008392334,0.07140251475398407
6212,2022-10-25,28.239999771118164,28.35000038146973,27.31999969482422,27.540000915527344,738858.0,0.028779562339586562,1.2391317418030567,-6.363700993566546,48.959991455078125,41.53071385748959,-0.8055037899465312,-0.20914436058121666,3.964473149613873,11.815608562055132,45.31200758715094,1.0300006866455114,-1.437808392211366,0.34399986267089844,-1.3109056038112072,1.9989053291530041,-0.4834528705701544,1.1714525959119513,1.584799423217774,40.579696123242435,6.579405828094345,0.8274527332410535,10,-0.15000057220458984,1.2200002670288086,6.129999160766602,11.719999313354492,1.4799995422363246,1,0.024079331114982283,3.3477986847670147,27.45000076293945,-1.6037722268806038,27.520000457763672,1.264149449568705,27.81999969482422,0.024079331114982283
6213,2022-10-26,28.60000038146973,28.86000061035156,27.61000061035156,27.6299991607666,626889.0,0.012747897070443548,-1.475251638245219,1.3857182950455227,55.51948313327848,43.60597846554696,-0.943332504966758,-0.6256368674466337,3.4328136438302472,11.180712432942865,43.00218542069746,1.25,-1.0800395413696044,0.7195004463195822,-0.9008632747442746,2.339864167383439,-0.09068141421234799,1.5296823068515124,1.1707028457641577,85.05745614467827,45.716575282992615,0.8101818605319286,10,-0.36000061035156605,0.3850002288818324,5.514999389648434,10.930000305175778,1.729999542236321,2,0.025174800830456867,1.2391317418030567,28.239999771118164,3.3477986847670147,27.45000076293945,-1.6037722268806038,27.520000457763672,0.025174800830456867
6214,2022-10-27,28.81999969482422,29.60000038146973,28.36000061035156,28.40999984741211,909097.0,0.0076922835811228385,-3.8627602043487292,0.4226797231398443,62.010222350750716,46.27065158401973,-1.0092291561403428,-0.8572992874726211,3.0504887366352094,10.713366298304202,40.43800990738682,1.2399997711181712,-0.8010399122841712,0.9189997673034682,-0.7394956156876127,2.577495150294549,0.08975207580792954,1.748247458799007,0.8976894846496606,68.54835360404348,23.525926502616144,0.8292476914955398,10,-0.36999988555908203,-0.2349996566772461,5.087499618530273,10.414999961853027,2.2600002288818324,3,0.03122830076545413,-1.475251638245219,28.60000038146973,1.2391317418030567,28.239999771118164,3.3477986847670147,27.45000076293945,0.03122830076545413
6215,2022-10-28,26.26000022888184,28.85000038146973,26.26000022888184,28.520000457763672,2330939.0,-0.08882718574081494,-1.2920353011374115,-5.512197731649895,47.894738427159886,46.80890864833057,1.5368021312888054,1.5647647185498101,5.407331233999869,13.012772989040524,38.7480433003238,2.5900001525878906,-0.5345615551564222,-1.5024996757507303,-3.2254087892280765,0.22040943772661592,-2.3639542324894016,-0.641045119012059,3.405735183787229,0.0,-47.31589887615834,0.8614545567386729,10,1.8099994659423793,2.180000305175774,6.9324998855590785,12.314999580383297,4.709999084472649,4,0.1393754689836859,-3.8627602043487292,28.81999969482422,-1.475251638245219,28.60000038146973,1.2391317418030567,28.239999771118164,0.1393754689836859
6216,2022-10-31,27.979999542236328,28.18000030517578,25.95000076293945,26.01000022888184,2472811.0,0.06549883085921548,-1.133972645494771,-0.8716810238241322,54.37788231085439,48.2132142291983,-0.1451615207677115,-0.23169591184031546,3.49900573948446,11.03474689082104,36.80175212321567,2.2299995422363317,-0.3688450568507058,0.2584996223449707,-1.3982096311727972,1.9152088758627386,-0.5698550044139132,1.0868542491038546,1.620000839233402,55.61641072483957,6.0511911557486755,0.8283546267588847,10,-0.06499958038330078,-0.06499958038330078,4.842500686645508,10.010000228881836,1.850000381469723,0,0.06468911375637387,-1.2920353011374115,26.26000022888184,-3.8627602043487292,28.81999969482422,-1.475251638245219,28.60000038146973,0.06468911375637387
6217,2022-11-01,27.71999931335449,27.8700008392334,26.45000076293945,27.5,1453588.0,-0.009292360011992296,4.4615139144118015,0.11167481727690388,57.073762281586,49.19833555284727,0.15286102025405413,-0.14366737372805716,3.567321874936969,11.046320664955726,35.824843748412235,1.5299987792968786,-0.22605978065825028,0.10299940109252503,-1.2313266248655061,1.4373254270505562,-0.5641636118864923,0.7701624140715424,1.661001091003424,48.493116038399805,-5.391081290200226,0.6671630129790165,11,0.05500125885010121,0.1950006484985387,4.7925014495849645,10.140000343322757,2.480001449584961,1,0.0699855909853142,-1.133972645494771,27.979999542236328,-1.2920353011374115,26.26000022888184,-3.8627602043487292,28.81999969482422,0.0699855909853142
6218,2022-11-02,28.54999923706055,28.54999923706055,27.3799991607666,27.540000915527344,1132146.0,0.029942277931666483,1.3168356844749025,4.590915790295123,58.186099760873674,50.97305350390452,-0.6813839685879373,-1.0113429272149865,2.5690612506733217,9.97051797141722,34.33223694356087,1.1700000762939489,-0.13147823839383932,0.9239994049072315,-0.4339309556629196,2.2819297654773827,0.24503422462215596,1.6029645851923071,0.625141188812254,71.23284235213218,15.807751440838423,0.6789651802850749,11,-0.7749986648559606,-0.6349992752075231,3.365000724792477,9.124999999999996,1.7900009155273402,2,0.04098073931908086,4.4615139144118015,27.71999931335449,-1.133972645494771,27.979999542236328,-1.2920353011374115,26.26000022888184,0.04098073931908086
6219,2022-11-03,28.38999938964844,28.959999084472656,27.520000457763672,28.399999618530273,1241172.0,-0.005604197957540191,1.54867202862713,-0.00990123316903314,55.99051257911369,52.545694608489,-0.482798121090223,-0.8583337407732827,2.561919622989887,9.889911433441267,32.41077900663233,1.4399986267089844,-0.0164983873416098,0.7404995918273976,-0.654611784018666,2.135610967673461,0.042943903904365754,1.4380552797504293,0.5916326564483612,81.06312250254433,27.809995852620872,0.6975556879230326,11,-0.6149988174438512,-0.4749994277954137,3.100000381469723,8.760001182556149,1.9500007629394496,3,0.06833394067507359,1.3168356844749025,28.54999923706055,4.4615139144118015,27.71999931335449,-1.133972645494771,27.979999542236328,0.06833394067507359
6220,2022-11-04,28.63999938964844,29.10000038146973,28.059999465942386,28.10000038146973,692399.0,0.008805917765928317,-2.3548371218763364,-53.998664886534534,55.93824357164472,55.10565954114885,-0.6227026127028417,-1.0661211033723461,2.175507897412743,9.405661037015161,30.17685701483138,1.0400009155273438,0.004275887732660522,0.928999614715579,-0.5286971329540364,2.3866963623851944,0.2001512408807713,1.6578479885503867,-2.6899986267089915,85.39679214196492,35.04867212134968,0.728848373834807,11,-0.8649988174438512,-0.7249994277954137,2.6375007629394496,8.490001678466793,1.0600013732910085,4,0.0851955511891358,1.54867202862713,28.38999938964844,1.3168356844749025,28.54999923706055,4.4615139144118015,27.71999931335449,0.0851955511891358
6221,2022-11-07,28.559999465942386,28.729999542236328,27.76000022888184,28.40999984741211,821169.0,-0.0027932934850189994,2.9591827201918104,0.27777758154814075,55.80568543657728,55.86629220575987,-0.41201928834382073,-0.8750427992369758,2.1224462341787174,9.242659323468605,27.479658704819716,0.9699993133544886,0.1063411982583915,0.7499997138977079,-0.6521639518468838,2.1521633796422996,0.048917881025413834,1.451081546770002,-2.54699871063233,79.6226040278891,31.783817249900835,0.7010818328722955,11,-0.7849988937377965,-0.644999504089359,2.5800008773803675,8.210000991821286,1.8299999237060547,0,0.08438374973662066,-2.3548371218763364,28.63999938964844,1.54867202862713,28.38999938964844,1.3168356844749025,28.54999923706055,0.08438374973662066
6222,2022-11-08,28.520000457763672,28.71999931335449,28.15999984741211,28.6299991607666,509343.0,-0.0014005255226426927,2.8620784909532873,-0.7333265516320414,52.5188903262072,55.53289300497416,-0.3666862746800206,-0.7722510445750714,2.0255306485929374,9.108809270748452,24.97145500331879,0.5599994659423793,0.2425587337114976,0.6450006484985344,-0.7625204518000146,2.0525217487970835,-0.05875990165074185,1.3487611986478107,-2.445259709930422,66.27909813523523,18.042273812999888,0.7037605501492754,11,-0.744999885559082,-0.6050004959106445,2.2574992179870605,8.149999618530273,2.020000457763672,1,0.04593265935890867,2.9591827201918104,28.559999465942386,-2.3548371218763364,28.63999938964844,1.54867202862713,28.38999938964844,0.04593265935890867
6223,2022-11-09,28.170000076293945,28.420000076293945,27.649999618530273,28.420000076293945,640609.0,-0.012272102940112384,5.160003662109375,2.2727540705033724,52.19024129285359,54.441783998541155,-0.09397880619764365,-0.3105852993256306,2.2304370955760717,9.285790893920833,22.464442376138102,0.8700008392333984,0.45409973711523577,0.21400022506713867,-1.0517824811731629,1.4797829313074402,-0.4188911280530121,0.8468915781872894,-2.034754135787967,41.13921834917751,-8.143416860388413,0.6328913531201501,11,-0.6449995040893555,-0.25500011444091797,2.407499313354492,8.5,1.8500003814697266,2,0.0720625019931691,2.8620784909532873,28.520000457763672,2.9591827201918104,28.559999465942386,-2.3548371218763364,28.63999938964844,0.0720625019931691
6224,2022-11-10,28.96999931335449,29.170000076293945,27.54999923706055,28.01000022888184,990030.0,0.028398978874471847,1.3823531061719478,-3.8399963378905966,58.53945551348699,55.62453034146639,-0.9727589903845946,-1.0203448609342693,1.3090568463726449,8.297465794694649,19.481492645330086,1.6200008392333949,0.4959559543882541,0.9234994888305614,-0.36133118459382985,2.2083301622549527,0.28108415211836757,1.5659148255427553,-2.7754582840292343,87.65428028826827,32.93021730716217,0.6424153367121951,11,-1.4099988937377894,-1.0549993515014613,1.5350003242492711,7.534999847412113,0.4000015258789098,3,0.04729033040059005,5.160003662109375,28.170000076293945,2.8620784909532873,28.520000457763672,2.9591827201918104,28.559999465942386,0.04729033040059005
6225,2022-11-11,29.57999992370605,29.76000022888184,28.90999984741211,29.209999084472656,1030825.0,0.021056286669305146,1.32876354410799,0.3854179084312829,61.79401937216312,56.44854557050069,-1.1871313668413208,-1.535818378266189,0.5619510689910747,7.485925071435364,16.793002811239486,0.8500003814697301,0.476834588976633,1.4235000610351527,0.008791529880813442,2.838208592189492,0.7161457954579831,2.1308543266123223,-3.266440532502049,91.85519346634103,30.41094951421421,0.7073542655771696,11,-1.4749994277954066,-1.6649999618530238,0.5999999046325719,6.819999694824222,-0.05999946594237926,4,0.025693043639015034,1.3823531061719478,28.96999931335449,5.160003662109375,28.170000076293945,2.8620784909532873,28.520000457763672,0.025693043639015034
6226,2022-11-14,29.96999931335449,30.32999992370605,29.60000038146973,29.790000915527344,560482.0,0.013184563578578112,-1.6071437086386022,0.4864810528540523,60.02317550884008,56.7762581513067,-1.413844482524464,-1.8364664890684317,0.04880184923046116,6.885027056402993,14.336800660210788,0.75,0.4037806982585721,1.696999454498286,0.09061655327688456,3.3033823557196875,0.8938080038875853,2.500190905108987,-3.4496534718898175,87.05034095563629,22.01813423302967,0.8031914506107003,11,-1.1149997711181605,-1.8299989700317383,4.76837168861266e-07,3.980000495910648,-0.8599987030029297,0,-0.009008960847547653,1.32876354410799,29.57999992370605,1.3823531061719478,28.96999931335449,5.160003662109375,28.170000076293945,-0.009008960847547653
6227,2022-11-15,30.170000076293945,30.78000068664551,29.56999969482422,29.739999771118164,824540.0,0.006673365616339355,-2.1428578505927733,2.388911847919429,59.26800575942896,56.896469928923956,-1.3742857840376494,-1.931511698660131,-0.2858470233965349,6.471393182155445,11.941720708070065,1.2100009918212926,0.6472376814734488,1.7675002098083503,-0.011924268154249518,3.54692468777095,0.8777879708270504,2.6572124487896502,-3.3448819082499632,81.11454066282391,17.84641061865966,0.8897122389813004,11,-1.0199995040893555,-1.8049993515014648,-0.7800002098083496,1.7699995040893484,-0.4200000762939453,1,0.0072919891547285065,-1.6071437086386022,29.96999931335449,1.32876354410799,29.57999992370605,1.3823531061719478,28.96999931335449,0.0072919891547285065
6228,2022-11-16,29.54999923706055,30.25,29.28000068664551,29.8700008392334,659906.0,-0.02055024321065746,-1.2558157587156087,-0.7441892443356138,54.114992278140086,56.68807878437133,-0.6677372302645352,-1.2636752678229257,0.19887411652432263,6.868633703293536,11.465989481140562,0.9699993133544886,0.6988238486978204,1.0759994506835966,-0.7693288658384851,2.9213277672056783,0.15333529242255395,1.9986636089446392,-2.329392817156414,61.919476855250025,-0.6526197356448478,0.9226641582610416,11,-0.38499927520751953,-1.18499851226807,-0.15999937057495472,2.3900003433227432,-0.28999900817871094,2,0.03350259573696257,-2.1428578505927733,30.170000076293945,-1.6071437086386022,29.96999931335449,1.32876354410799,29.57999992370605,0.03350259573696257
6229,2022-11-17,29.20000076293945,29.670000076293945,28.8700008392334,29.54999923706055,685293.0,-0.011844280309900812,1.7118611191930948,1.0937397555030057,72.0720829084039,58.4807275995668,-0.21317450943746863,-0.8484922814580678,0.4579950036036742,6.997642601180193,10.835644474953575,0.7999992370605469,0.7456545680944728,0.6570009231567333,-1.188563602126326,2.5025654484397926,-0.2657813394847963,1.579783185798263,-1.623454916361176,17.277484296827193,-51.011529583806265,0.9227822626415292,11,-0.035000801086418676,-0.8350000381469691,0.18999910354614613,2.739998817443844,0.679998397827152,3,0.02808218059586376,-1.2558157587156087,29.54999923706055,-2.1428578505927733,30.170000076293945,-1.6071437086386022,29.96999931335449,0.02808218059586376
6230,2022-11-18,29.84000015258789,29.979999542236328,28.96999931335449,29.21999931335449,741785.0,0.021917786744058088,1.2444459043909382,-1.771438692098067,66.66667806062904,59.687504557794774,-0.7432092729385893,-1.376336915229821,-0.30020151752037805,6.138930015955637,10.083035859739296,1.0100002288818395,0.7394907467901355,1.1810003280639663,-0.6853542457553381,3.0473549018832706,0.2478230411543123,2.1141776149736202,-1.9431088220028947,50.7853084212943,-18.31742627505298,0.9331772869096524,11,-0.6750001907348597,-1.4749994277954102,-0.4500002861022949,2.099999427795403,-0.13999938964844105,4,-0.015750647149836983,1.7118611191930948,29.20000076293945,-1.2558157587156087,29.54999923706055,-2.1428578505927733,30.170000076293945,-0.015750647149836983
6231,2022-11-21,29.40999984741211,29.709999084472656,29.31999969482422,29.60000038146973,512986.0,-0.01441019782094366,-1.1081000273214185,-0.3064520594722844,64.69566169263148,61.040479154064144,-0.20110493514973626,-0.834768559364548,-0.03709645339307599,6.344218934974435,9.1458142255498,0.5200004577636719,0.7638572012378688,0.6530000686645501,-1.1508449246869574,2.4568450620160576,-0.24892242801120545,1.5549225653403056,-1.2247975812210612,28.272201639720734,-41.64315242760942,0.9019224966757545,11,-0.24499988555907848,-1.044999122619629,-0.019999980926513672,2.5299997329711843,0.2199993133544922,0,0.003740245186068636,1.2444459043909382,29.84000015258789,1.7118611191930948,29.20000076293945,-1.2558157587156087,29.54999923706055,0.003740245186068636
6232,2022-11-22,28.920000076293945,29.84000015258789,28.82999992370605,29.34000015258789,851436.0,-0.016660991963972416,-2.3666652891379463,2.210520503940128,53.41960240403578,61.177074833084376,0.39292165275352176,-0.3069503198775685,0.275905996937162,6.61076356464946,8.713545750607246,1.0100002288818395,0.7628226603209853,0.12900028228759908,-1.6593820904931498,1.917382655068348,-0.7651909041027736,1.0231914686779717,-0.47531796805744975,6.338038574109456,-60.79123304451961,0.8941911863903744,11,0.24499988555908558,-0.5549993515014648,0.38000011444091797,3.0199995040893484,1.3999996185302734,1,0.0065698663055453466,-1.1081000273214185,29.40999984741211,1.2444459043909382,29.84000015258789,1.7118611191930948,29.20000076293945,0.0065698663055453466
6233,2022-11-23,29.31999969482422,29.32999992370605,28.559999465942386,28.82999992370605,628128.0,0.013831245417532223,2.0196082831252222,-1.1666659097824346,58.230094530261994,61.142701390503824,0.19355933708867568,-0.685383673140251,-0.2659199725597077,5.984013074691191,8.771003006833618,0.7700004577636648,0.7827410378086483,0.49299993515014506,-1.3081353704110796,2.2941352407113698,-0.4075677176304673,1.3935675879307574,1.4600009918212926,53.52114000341162,-11.356263953463738,0.9005676527806121,11,0.3500003814697301,-0.9549989700317383,-0.1724996566772461,2.619999885559075,1.25,2,0.014665767723445411,-2.3666652891379463,28.920000076293945,-1.1081000273214185,29.40999984741211,1.2444459043909382,29.84000015258789,0.014665767723445411
6234,2022-11-24,29.71999931335449,29.940000534057614,29.309999465942386,29.35000038146973,246683.0,0.013642551933616964,-1.8000000000000127,0.7551002137009777,59.31034845631291,60.866737955409356,-0.09930801695307068,-1.0693253158694667,-0.8044101922050011,5.3606396908927145,9.227220816811474,0.6300010681152273,0.8585618977185057,0.8479995727539027,-0.9968406904073284,2.6928398359151338,-0.07442055882671283,1.7704197043345182,1.0156013488769595,81.6901257103863,18.606550068451938,0.9224201315806152,11,-0.04999923706053977,-1.3549985885620082,-0.4924988746643031,2.220000267028805,0.6800003051757848,3,-0.015477762284669794,2.0196082831252222,29.31999969482422,-2.3666652891379463,28.920000076293945,-1.1081000273214185,29.40999984741211,-0.015477762284669794
6235,2022-11-25,29.920000076293945,30.040000915527344,29.399999618530273,29.6299991607666,559668.0,0.006729500927329601,1.4150874137198874,0.7837885208211053,61.48649519425316,61.02932903156637,-0.2749184454413012,-1.0340872751237242,-1.1273139455576526,4.930731589779882,8.547109769848548,0.6400012969970703,0.9806332628531678,0.8650003433227553,-0.5693381173585763,2.299338804004087,0.1478311129820895,1.5821695736634211,0.7720885620117208,91.89184312846108,29.623882036520342,0.7171692303406657,11,-0.24999999999999645,-1.5549993515014648,-0.8899998664855993,2.0199995040893484,0.3299999237060547,4,-0.0013369289914887394,-1.8000000000000127,29.71999931335449,2.0196082831252222,29.31999969482422,-2.3666652891379463,28.920000076293945,-0.0013369289914887394
6236,2022-11-28,29.790000915527344,30.45000076293945,29.739999771118164,30.0,553236.0,-0.0043448917257724595,-3.5806312680735637,-0.7241324879640104,60.56573055281389,61.17352067527581,-0.1934840875542605,-0.8026889573295257,-1.107821084581282,4.838591074893827,7.772056863312968,0.7100009918212855,0.9814090720468123,0.6445011138916001,-0.7314654152082412,2.0204676429914414,-0.043482150658320506,1.3324843784415208,0.8594459393310565,65.07939711677714,3.181720940942782,0.6879832645499202,11,-0.2850008010864258,-1.4250001907348633,-0.8300008773803711,2.14999866485595,1.8399982452392578,0,-0.0030211530655235297,1.4150874137198874,29.920000076293945,-1.8000000000000127,29.71999931335449,2.0196082831252222,29.31999969482422,-0.0030211530655235297
6237,2022-11-29,29.65999984741211,30.149999618530273,29.60000038146973,29.670000076293945,450414.0,-0.004363916217520969,-7.461581348944757,0.04762034514078111,62.867012317389445,62.145967346303514,-0.16029072006011802,-0.5479917005961426,-1.064390647230443,4.743441311626043,6.90292206126866,0.5499992370605433,0.8921279450075446,0.41750001907348633,-0.7997079184554607,1.6347079566024334,-0.1911039496909872,1.0261039878379599,0.9476580596679689,58.20103844465416,-6.061269437183142,0.6086039687644739,11,-0.1549997329711914,-1.294999122619629,-0.7950000762939453,2.2799997329711843,2.299999237060547,1,-0.001011486405928852,-3.5806312680735637,29.790000915527344,1.4150874137198874,29.920000076293945,-1.8000000000000127,29.71999931335449,-0.001011486405928852
6238,2022-11-30,29.71999931335449,30.15999984741211,29.59000015258789,29.84000015258789,1366227.0,0.002022908504755616,-2.000005019349593,11.99980926950255,57.42574369611738,60.51859632271613,-0.2163960717492479,-0.5437202483188557,-1.203666576907434,4.467371443250034,6.579332496959535,0.5699996948242188,0.7952279908356417,0.41899948120116903,-0.7702135009597448,1.608212463362083,-0.17560700987928968,1.0136059722816277,0.8467054249028365,35.96485797797811,-24.291814478697432,0.5946064910804572,11,-0.21499919891357067,-1.3549985885620082,-0.9449996948242152,2.220000267028805,2.9800014495849574,2,0.020188438604711756,-7.461581348944757,29.65999984741211,-3.5806312680735637,29.790000915527344,1.4150874137198874,29.920000076293945,0.020188438604711756
6239,2022-12-01,30.32999992370605,30.56999969482422,29.65999984741211,29.81999969482422,597534.0,0.020524920068805796,-1.1927709182161004,-4.249972184693479,57.42574369611738,59.49182583777039,-0.7255488435528328,-1.0550202894493026,-1.8571862979930067,3.65430997611303,6.7151277737932045,0.9099998474121094,0.7018566217835627,0.9320000648498485,-0.2608135027977454,2.1248136324974425,0.3355932810260498,1.5284068486736473,-1.7700004577636648,79.48720038733816,22.268023090249827,0.5964067838237972,12,-0.7650003433227504,-1.9649991989135707,-1.7174997329711879,1.6099996566772425,1.8399982452392543,3,0.007912949941374148,-2.000005019349593,29.71999931335449,-7.461581348944757,29.65999984741211,-3.5806312680735637,29.790000915527344,0.007912949941374148
6240,2022-12-02,31.07999992370605,31.10000038146973,30.20000076293945,30.26000022888184,715267.0,0.024727992149244926,1.0930208832348602,1.6078418172910398,60.258785967272566,58.998839646063836,-1.4317176918925227,-1.700009267856256,-2.605491629433576,2.686942969525891,7.137848156282539,0.8999996185302805,0.7242658054183231,1.5600000381469705,0.20545996389718013,2.914540112396761,0.8827300010220753,2.2372700752718657,-2.4798004531860265,98.6754665740356,43.361337327133256,0.6772700371248952,12,-1.249999999999993,-2.5549993515014613,-2.5624999999999964,0.7449998855590856,1.9400005340576207,4,-0.021879031751770084,-1.1927709182161004,30.32999992370605,-2.000005019349593,29.71999931335449,-7.461581348944757,29.65999984741211,-0.021879031751770084
6241,2022-12-05,30.96999931335449,31.13999938964844,30.459999084472656,30.989999771118164,786325.0,-0.003539273186022762,3.25000596047009,-0.02439081122824448,57.51879025330448,59.45430496264924,-1.2037468327078855,-1.4758686461261519,-2.4969738848799743,2.6011599512890946,7.369655745493375,0.6800003051757848,0.6373503741209348,1.3294994354248004,-0.0925592599566798,2.7515581308062806,0.6184700877340603,2.0405287831155405,-2.269807806396475,89.03224774378961,35.454021266309674,0.7110293476907403,12,-1.119999885559075,-2.4249992370605433,-2.7149991989135707,0.7450017929077184,1.7899990081787074,0,-0.02324828315524108,1.0930208832348602,31.07999992370605,-1.1927709182161004,30.32999992370605,-2.000005019349593,29.71999931335449,-0.02324828315524108
6242,2022-12-06,29.82999992370605,30.959999084472656,29.43000030517578,30.88999938964844,1504472.0,-0.036809797059209504,1.5500003973646774,52.9987602517552,52.397266873100136,58.806213000742375,0.08818441679097688,-0.24527048755526337,-1.35078019060186,3.525741665845519,7.198170177999752,1.5399990081787074,0.541152405620263,0.1240000724792445,-1.197902728230602,1.445902873189091,-0.536951327875677,0.784951472834166,-0.9834199437866111,23.391803081205992,-27.927926900602458,0.6609514003549227,12,0.3949995040893626,-1.0349998474121058,-1.9149999618530238,1.7650012969970739,3.0799999237060582,1,0.06034191222474927,3.25000596047009,30.96999931335449,1.0930208832348602,31.07999992370605,-1.1927709182161004,30.32999992370605,0.06034191222474927
6243,2022-12-07,30.20000076293945,30.38999938964844,29.79999923706055,29.82999992370605,934191.0,0.012403648681854618,-1.7441726363415486,-0.3490575713681611,58.53242231949193,58.7197767633178,-0.16076732947946226,-0.48000091620070506,-1.7146728592615084,2.9501873407192853,6.625639554505048,0.5900001525878906,0.49533736680865204,0.39250087738036754,-0.7294311753311469,1.514432930091882,-0.16846514897538967,0.9534669037361247,-1.2158156184362703,45.029290644393875,-10.15882173430947,0.5609660263557572,12,0.0699987411499059,-0.94000148773193,-2.355000495910641,1.3950004577636754,2.719997406005856,2,0.05827808864472028,1.5500003973646774,29.82999992370605,3.25000596047009,30.96999931335449,1.0930208832348602,31.07999992370605,0.05827808864472028
6244,2022-12-08,30.34000015258789,30.479999542236328,29.770000457763672,30.29999923706055,402101.0,0.004635741261975301,3.4374985098824595,0.10811033729063359,54.664178573360324,57.96174158321861,-0.22749423797471024,-0.5397753199406665,-1.8306923754020517,2.621244985636295,6.747343998041569,0.7099990844726562,0.5776957836050762,0.46400022506713867,-0.6088492991586847,1.536849749292962,-0.07242453704577301,1.0004249871800504,-1.2264661533759948,53.2163938375874,-2.4241879710592187,0.5364247621129117,12,-0.05500030517578125,-1.010000228881836,-2.494999885559082,0.825000762939446,3.5999984741210938,3,0.07778512190120268,-1.7441726363415486,30.20000076293945,1.5500003973646774,29.82999992370605,3.25000596047009,30.96999931335449,0.07778512190120268
6245,2022-12-09,30.34000015258789,30.479999542236328,30.10000038146973,30.34000015258789,474491.0,0.0,1.7142915531334897,0.0,59.43205119276987,57.835777209880376,-0.18064909249562788,-0.5058540559259797,-1.8262056269858498,2.41872782264101,7.159780652741129,0.379999160766598,0.6043548359293958,0.4260002136230483,-0.6564997362453511,1.5085001634914477,-0.11524976131115139,0.967250188557248,-1.1048782299498008,53.2163938375874,-5.642955114562078,0.5412499749341997,12,-0.05500030517578125,-0.9950008392333949,-2.494999885559082,0.6599998474121094,3.4399986267089844,4,0.060316348291162614,3.4374985098824595,30.34000015258789,-1.7441726363415486,30.20000076293945,1.5500003973646774,29.82999992370605,0.060316348291162614
6246,2022-12-12,29.70000076293945,30.229999542236328,29.35000038146973,30.13999938964844,385257.0,-0.021094244773556814,1.838711860652549,-100.0,57.67717222795216,57.25912831105403,0.4975655374748307,0.1189807938102625,-1.1816490621278994,2.8507518401116165,7.123556079933315,0.9899997711181605,0.5800708188744998,-0.20049924850464151,-1.2867863995020983,0.8857879024928152,-0.7436428240033699,0.34264432699408687,-0.35058619228073695,21.739171641375126,-41.955933657669746,0.5431435754987285,12,0.544999122619636,-0.35500144958495383,-1.855000495910641,1.1049995422363317,3.899997711181637,0,0.1117844986376908,1.7142915531334897,30.34000015258789,3.4374985098824595,30.34000015258789,-1.7441726363415486,30.20000076293945,0.1117844986376908
6247,2022-12-13,30.38999938964844,30.81999969482422,29.540000915527344,29.84000015258789,537838.0,0.023232276396773388,-1.2260892640936758,-1.250002167448381,59.96275519228708,57.541018477295104,-0.08715860433399314,-0.5836131106518643,-1.8915390179084035,1.9521239402542427,6.692423501743431,1.279998779296875,0.5407320337601327,0.47849941253662465,-0.6236184816174983,1.5806173066907476,-0.07255953454043507,1.0295583596136844,-1.039999008178711,70.74826489581608,5.5280247523583625,0.5510589470770612,12,-0.14499950408935547,-1.0450000762939453,-2.5449991226196325,0.320001602172848,2.830001831054684,1,0.07798614608370258,1.838711860652549,29.70000076293945,1.7142915531334897,30.34000015258789,3.4374985098824595,30.34000015258789,0.07798614608370258
6248,2022-12-14,30.540000915527344,30.57999992370605,30.0,30.25,368684.0,0.004935884465005813,2.135143773262029,0.5272751232842474,58.00782683363416,57.605694381463636,-0.12137441254094128,-0.6910751275716507,-2.0136763960274813,1.6098112473361397,6.504586881464322,0.5799999237060511,0.5220148489551057,0.5790008544921861,-0.5434943714531961,1.7014960804375683,0.017753241519496754,1.1402484674648754,-1.1900005340576136,80.95245509619136,17.079602935511346,0.561247612972691,12,-0.29500102996825817,-1.195001602172848,-2.695000648498535,0.11999893188476562,3.299999237060547,2,0.07760310611777999,-1.2260892640936758,30.38999938964844,1.838711860652549,29.70000076293945,1.7142915531334897,30.34000015258789,0.07760310611777999
6249,2022-12-15,30.020000457763672,30.420000076293945,29.8799991607666,30.31999969482422,796166.0,-0.01702686451130031,1.160003662109375,-1.0344768619610112,50.91912106298212,56.56795383654248,0.39116322096148437,-0.11224751090122354,-1.4567726537995043,2.0331174045851412,6.6269641458414545,0.6600017547607422,0.4895075415685497,0.018000411987305398,-1.0458278209248597,1.0818286448994705,-0.5139137044687772,0.549914528443388,-0.5626001358032191,45.57825777244918,-14.141057467858147,0.5319141164560833,12,0.2249994277954137,-0.6750011444091761,-2.3000001907348633,0.6399993896484375,3.8699989318847727,3,0.09660218744039506,2.135143773262029,30.540000915527344,-1.2260892640936758,30.38999938964844,1.838711860652549,29.70000076293945,0.09660218744039506
6250,2022-12-16,29.3700008392334,30.0,29.09000015258789,29.86000061035156,1726197.0,-0.021652218808083767,1.3636404170413252,1.6333367241839587,46.47651001341865,55.34103380988849,0.8639435974085217,0.5277959227976154,-0.7602205902397969,2.601939633078704,6.725511434677292,0.9300003051757812,0.4846704721527644,-0.6084992408752434,-1.707575789367798,0.4905773076173112,-1.1580375151215208,-0.058960966628966105,1.7699985504150426,16.185015071365726,-41.08593689855236,0.5495382742462772,12,0.654998779296875,0.47999858856201527,-1.6325006484985352,1.289999008178711,3.979997634887688,4,0.15560087357474073,1.160003662109375,30.020000457763672,2.135143773262029,30.540000915527344,-1.2260892640936758,30.38999938964844,0.15560087357474073
6251,2022-12-19,29.520000457763672,29.81999969482422,29.399999618530273,29.520000457763672,371679.0,0.005107239163912425,-2.4999761583088294,-0.0,48.82943645179544,54.9446082075213,0.5438198716118485,0.40734458290517495,-0.8342074724439854,2.376079863484428,6.829384341455873,0.4499988555908203,0.43668444570614895,-0.4639996528625474,-1.552144221892597,0.6241449161675021,-1.0080719373775722,0.08007263165247736,1.5789989471435568,24.855515546549242,-30.963598485167687,0.5440722845150244,12,0.4349994659423828,0.32999897003174183,-1.510000228881836,1.1399993896484375,3.0600013732910227,0,0.14430888399301622,1.3636404170413252,29.3700008392334,1.160003662109375,30.020000457763672,2.135143773262029,30.540000915527344,0.14430888399301622
6252,2022-12-20,29.11000061035156,29.440000534057614,28.959999084472656,29.399999618530273,376911.0,-0.013888883504548977,1.5945965451293433,-100.0,45.18168475232944,53.46119292228102,0.9397746276953391,0.8772876267979086,-0.3720241546220535,2.703712196871507,7.561198313163587,0.5600013732910156,0.2912141794018268,-0.8834995269775412,-1.9352401802251151,0.16824112627003274,-1.40936985360133,-0.35762920035375245,1.9488188095092838,9.25934865255288,-47.04411478468361,0.525870326623787,12,0.7799987792968786,0.7399988174438548,-0.6125006675720179,1.5499992370605504,4.189998626708995,1,0.15424245172199957,-2.4999761583088294,29.520000457763672,1.3636404170413252,29.3700008392334,1.160003662109375,30.020000457763672,0.15424245172199957
6253,2022-12-21,29.75,29.75,29.21999931335449,29.21999931335449,290276.0,0.021985550540347898,1.0000000000000133,-1.8275948251481386,45.44025124225106,52.43631210771332,0.2561686507256269,0.2858080489746797,-0.9297279053244836,1.978801814154508,8.056494106173156,0.639999389648441,0.17554056163321263,-0.26500015258789134,-1.27554423384181,0.7455439286660273,-0.7702721932148506,0.24027188803906796,1.224866606445314,54.109614990182386,0.7082218377158895,0.5052720406269589,12,0.1399993896484375,0.09999942779541371,-0.9924993515014648,0.9099998474121094,3.549999237060554,2,0.11663869649422276,1.5945965451293433,29.11000061035156,-2.4999761583088294,29.520000457763672,1.3636404170413252,29.3700008392334,0.11663869649422276
6254,2022-12-22,29.26000022888184,29.95000076293945,29.15999984741211,29.70000076293945,395685.0,-0.01647058054178696,-1.4687478579624083,-0.8301886113440123,35.08196598289773,49.7307470843942,0.6446516281447785,0.7795466304278555,-0.3810947291579616,2.381775985685305,8.314208967587572,0.7900009155273402,0.1591989333498951,-0.7319999694824197,-1.7906104089895614,0.3266104700247219,-1.2613051892359906,-0.20269474972884893,1.6342716766845697,28.84623849172906,-18.05051166817494,0.5293052197535713,12,0.629999160766598,0.5899991989135742,-0.4949998855590856,1.3999996185302699,5.850000381469716,3,0.1565276790116099,1.0000000000000133,29.75,1.5945965451293433,29.11000061035156,-2.4999761583088294,29.520000457763672,0.1565276790116099
6255,2022-12-23,29.8799991607666,29.920000076293945,29.36000061035156,29.38999938964844,339667.0,0.021189300308780412,-1.036371581060963,-1.1136344917572394,41.754911641526824,47.961607019235835,-0.053037981848078175,0.1648491797897087,-0.9411392409465513,1.6674138959309772,8.496475073628645,0.6599998474121058,0.0824419353657575,-0.11000099182128764,-1.1693350933548672,0.9493331097122919,-0.6396680425880774,0.41966605894550213,0.9369018319560567,92.92914308173104,49.24052842236395,0.5296670507667903,12,0.010000228881835938,-0.029999732971187854,-1.1149988174438477,0.7800006866455078,4.510000228881843,4,0.13420349201840343,-1.4687478579624083,29.26000022888184,1.0000000000000133,29.75,1.5945965451293433,29.11000061035156,0.13420349201840343
6256,2022-12-27,29.70000076293945,30.07999992370605,29.63999938964844,30.020000457763672,264334.0,-0.006024042934495655,1.0000086697935722,-0.6530609067306202,48.84956409455731,46.72680800837697,0.1418806858320174,0.3560122096250673,-0.7104237567317959,1.752960501362164,8.250603102094308,0.4400005340576101,0.016271085259923268,-0.28549938201904723,-1.349166470666436,0.7781677066283414,-0.8173329263427433,0.24633416230464888,1.0426241534532075,66.07152892611232,18.996946071771376,0.5318335443236947,12,0.0699987411499059,0.14999866485596414,-0.9350004196166957,0.9599990844726598,4.7499999999999964,1,0.12289554267406655,-1.036371581060963,29.8799991607666,-1.4687478579624083,29.26000022888184,1.0000000000000133,29.75,0.12289554267406655
6257,2022-12-28,29.6299991607666,29.93000030517578,29.61000061035156,29.68000030517578,219306.0,-0.002356956241570174,-6.111242979760035,0.15625372529384945,44.67287880413803,45.24514711621073,0.10363761717361442,0.44654562157225897,-0.5875385584011283,1.7255476714778268,8.1541389264913,0.3199996948242223,-0.08526604388279324,-0.3540009498596177,-1.4196835294882604,0.7116816297690249,-0.886842239673939,0.1788403399547036,1.0413207223492549,51.086877649815165,3.598522606165389,0.532841289814322,12,0.06000041961669922,0.22000026702881215,-0.8649988174438477,1.0300006866455078,6.129999160766602,2,0.09956134842535613,1.0000086697935722,29.70000076293945,-1.036371581060963,29.8799991607666,-1.4687478579624083,29.26000022888184,0.09956134842535613
6258,2022-12-29,30.31999969482422,30.31999969482422,29.399999618530273,29.60000038146973,277552.0,0.023287227593689952,1.5555582046534053,-14.399656685103878,49.83050452946984,45.12418972359825,-0.693813882016876,-0.2068025073107762,-1.2329557915259812,0.9449881358371286,7.988117492251686,0.9200000762939453,-0.11659004817422414,0.30599956512451243,-0.7621691815700942,1.374168311819119,-0.22808480822279265,0.8400839384718175,0.28286735634591054,100.0,51.037070694721905,0.5340843733473034,12,-0.6800003051757812,-0.47000026702880504,-1.5549993515014648,0.3400001525878906,5.290000915527344,3,0.09828494631367146,-6.111242979760035,29.6299991607666,1.0000086697935722,29.70000076293945,-1.036371581060963,29.8799991607666,0.09828494631367146
6259,2022-12-30,30.56999969482422,30.959999084472656,30.45000076293945,30.459999084472656,310473.0,0.008245382668743195,-6.846293796583932,0.15277877118947217,51.86991567344939,45.72345701915722,-0.9583753258064256,-0.46156510962844877,-1.424876844442089,0.6001733667531859,7.697639628810313,0.6399993896484375,-0.21423523676678968,0.5439995765686021,-0.5443188647673551,1.6323180179045593,-0.00015964409937652135,1.0881587972365807,-1.6100006103515625,75.62501490117546,26.076511342839893,0.5441592206679785,12,-0.6100006103515625,-0.5200004577636719,-1.5524992942810059,0.09000015258789062,5.340000152587891,4,0.08930322438631055,1.5555582046534053,30.31999969482422,-6.111242979760035,29.6299991607666,1.0000086697935722,29.70000076293945,0.08930322438631055
6260,2023-01-02,30.399999618530273,31.01000022888184,30.35000038146973,30.57999992370605,286299.0,-0.005561010074943806,-3.7143051771118363,-1.636357331113853,56.161963495083064,46.538182246189194,-0.700578292326302,-0.3637717721247391,-1.1879044229952314,0.678197685985328,6.8758723292309085,0.6599998474121094,-0.31888790260304134,0.40799951553344727,-0.5794923532550023,1.3954913843218968,-0.08574641886077927,0.9017454499276738,-1.400000534057618,62.11177769563926,8.671917071563477,0.493745934394225,1,-0.41499996185302734,-0.35000038146972656,-1.3824992179870605,-0.09999847412109375,5.590002059936523,0,0.15493424509618436,-6.846293796583932,30.56999969482422,1.5555582046534053,30.31999969482422,-6.111242979760035,29.6299991607666,0.15493424509618436
6261,2023-01-03,30.25,30.35000038146973,28.81999969482422,29.70000076293945,804664.0,-0.004934198039885596,3.080001831054658,-3.0555461365660106,48.63813807127693,46.92223261496113,-0.4873931244675873,-0.2850953847955857,-0.9690379986691369,0.7336172056839843,6.055546133352333,1.5799999237060547,-0.3487650434901042,0.2939998626708977,-0.59049552694756,1.1784952522893555,-0.14824783213833115,0.7362475574801266,0.7600002288818395,65.29680166453133,13.466098050505735,0.44224769480922815,1,-0.33500003814697266,-0.2700004577636719,-1.232499599456787,-0.3449993133544993,6.560001373291016,1,0.13685948395532055,-3.7143051771118363,30.399999618530273,-6.846293796583932,30.56999969482422,1.5555582046534053,30.31999969482422,0.13685948395532055
6262,2023-01-04,31.6299991607666,31.690000534057614,30.60000038146973,30.60000038146973,774117.0,0.045619806967490906,-1.1165076590323257,1.8727276510448632,58.55572020709564,48.379506944388304,-1.6453664829000765,-1.60565144869458,-2.2881826841650508,-0.7434778868294671,6.175428560097469,1.4400005340576136,-0.26024148623797316,1.5839990615844712,0.4286477355064626,2.73935038766248,1.0063233985454652,2.1616747246234773,-2.809999465942383,97.90936042698026,47.706730655261126,0.5776756630390049,1,-1.3749990463256836,-1.3749990463256836,-2.6949987411499023,-1.9199981689453125,4.110002517700195,2,0.08915591770456754,3.080001831054658,30.25,-3.7143051771118363,30.399999618530273,-6.846293796583932,30.56999969482422,0.08915591770456754
6263,2023-01-05,31.959999084472656,32.110000610351555,31.63999938964844,31.690000534057614,589163.0,0.010433130966231108,-1.5405413764839824,0.26213482563480034,65.69579068287442,51.78104302216349,-1.8203386083359305,-1.894150177282384,-2.5638444884744125,-1.152555701640786,6.435290715891733,0.48000144958495383,-0.18166895333396482,1.825999069213868,0.3877786433622852,3.2642194950654506,1.1068888562880765,2.5451092821396593,-3.1399993896484375,95.44068437273197,42.80852903427089,0.7191102129257912,1,-1.4949989318847692,-1.4949989318847692,-3.024998664855957,-2.4399986267089844,4.540000915527344,3,0.11889860281337516,-1.1165076590323257,31.6299991607666,3.080001831054658,30.25,-3.7143051771118363,30.399999618530273,0.11889860281337516
6264,2023-01-06,32.700000762939446,32.700000762939446,31.95000076293945,32.0,479839.0,0.023153995609039635,1.1428548073307836,2.5926093375812673,76.55502945439775,55.64772277914915,-2.25857340827039,-2.5805893252032135,-3.246881149582265,-1.963025529203417,6.792444398779884,0.7499999999999964,-0.010198541353897639,2.4480007171630795,0.607593776761334,4.288407657564829,1.527797246962205,3.368204187363954,-3.748401031494133,100.0,40.99125722331361,0.9202034702008745,1,-1.9400005340576136,-1.9400005340576136,-3.765000343322747,-3.3600006103515554,4.4399986267089915,4,0.08899081894548955,-1.5405413764839824,31.959999084472656,-1.1165076590323257,31.6299991607666,3.080001831054658,30.25,0.08899081894548955
6265,2023-01-09,32.169998168945305,32.84999847412109,31.979999542236328,32.709999084472656,622764.0,-0.016208030019217,1.1219494040696516,-0.7714290385338679,69.92479024906235,57.989414574094155,-1.5305245948863018,-2.0094857634252428,-2.5823686586242935,-1.51112057259472,7.211883076388842,0.8699989318847585,0.1152971326050043,1.8264982223510664,-0.20443323361801902,3.857429678320152,0.8110324943665219,2.841963950335611,-2.993494375610343,83.12653818484719,18.979821694215474,1.0154657279845427,1,-1.3349990844726527,-1.3349990844726527,-3.2049980163574148,-3.304997444152825,5.180000305175788,0,0.11625744144670613,1.1428548073307836,32.700000762939446,-1.5405413764839824,31.959999084472656,-1.1165076590323257,31.6299991607666,0.11625744144670613
6266,2023-01-10,33.02000045776367,33.02000045776367,31.8799991607666,32.080001831054695,860665.0,0.026422205073014293,1.425538218046791,-1.74073524633009,77.5740314494443,61.64509820135041,-2.0786515179770255,-2.738408678571311,-3.3406598490824955,-2.4355496345657315,7.753378457299476,1.1400012969970703,0.39431330202869574,2.510500526428224,0.18034642545878654,4.840654627397662,1.3454234759435053,3.675577576912943,-3.549617089965821,100.0,27.71614178955116,1.1650770504847183,1,-2.1000003814697266,-2.1000003814697266,-3.8425002098083496,-4.494999885559082,4.029998779296875,1,0.08994552330494643,1.1219494040696516,32.169998168945305,1.1428548073307836,32.700000762939446,-1.5405413764839824,31.959999084472656,0.08994552330494643
6267,2023-01-11,32.759998321533196,33.25,32.299999237060554,32.919998168945305,929564.0,-0.00787408033391912,1.317065114742754,-0.17021285230201214,72.42917518482213,64.15606160750066,-1.4840289987792765,-2.415597331210087,-2.9816951109894134,-2.2504853704218846,8.54173028123112,0.950000762939446,0.597976148162914,2.131998443603507,-0.40448499096408597,4.6684818781711,0.8637567263197106,3.4002401608873036,-2.9346532447387617,69.56512467657963,-4.810378999581999,1.2682417172837963,1,-1.7249984741210866,-1.7249984741210866,-3.5624985694885183,-4.214998245239251,4.70000076293946,2,0.12362647311540753,1.425538218046791,33.02000045776367,1.1219494040696516,32.169998168945305,1.1428548073307836,32.700000762939446,0.12362647311540753
6268,2023-01-12,32.90999984741211,33.59000015258789,32.720001220703125,32.75,610771.0,0.004578801390850984,-6.90917445509875,-1.0,78.64988042407153,67.13161324645867,-1.3723166443382908,-2.507501626991697,-3.0557080817514723,-2.466531381294928,9.469475895567415,0.8699989318847656,0.7794221114736217,2.163500022888183,-0.5695044665720985,4.896504512348461,0.796997778158044,3.530002267618322,-2.6736961798330086,60.23392334693759,-19.078647702371256,1.3665022447301396,1,-1.7049999237060547,-1.7049999237060547,-3.4000000953674316,-4.364999771118164,4.560001373291023,3,0.08599215570270591,1.317065114742754,32.759998321533196,1.425538218046791,33.02000045776367,1.1219494040696516,32.169998168945305,0.08599215570270591
6269,2023-01-13,32.919998168945305,33.130001068115234,32.560001373291016,32.860000610351555,454253.0,0.0003038080091022355,1.3749821187315516,0.3749850988245953,76.38884427744856,69.37904444449929,-1.133065740463305,-2.4128055630929097,-2.9828768849465526,-2.539993102799727,10.51335449662518,0.5699996948242188,1.016592093933049,2.0284984588622983,-0.8462567691346408,4.903253686859237,0.5911208448638305,3.4658760728607696,-2.2141769934649744,60.81862017349013,-16.078730821817146,1.4373776139984704,1,-1.7149982452392507,-1.7149982452392507,-3.154998779296868,-4.37499809265136,4.900001525878913,4,0.10874854283655,-6.90917445509875,32.90999984741211,1.317065114742754,32.759998321533196,1.425538218046791,33.02000045776367,0.10874854283655
6270,2023-01-16,33.939998626708984,33.939998626708984,33.09999847412109,33.09999847412109,446021.0,0.030984219759947695,1.0000000000000169,14.000572227873974,82.1211476672872,73.09937884405599,-1.7859180575202345,-3.238940913670426,-3.9145470449740642,-3.602681846852029,11.191036847743629,1.020000457763679,1.216382310390557,2.819999027252198,-0.26439894492127536,5.904396999425671,1.277800041165463,4.362198013338933,-2.830392394433595,100.0,20.83547696193466,1.5421989860867362,1,-1.669999122619629,-2.559999465942383,-4.132498741149902,-5.394998550415039,3.220001220703125,0,0.09428405693632591,1.3749821187315516,32.919998168945305,-6.90917445509875,32.90999984741211,1.317065114742754,32.759998321533196,0.09428405693632591
6271,2023-01-17,33.779998779296875,34.209999084472656,33.299999237060554,33.880001068115234,677459.0,-0.00471419722704991,1.39474172936669,-0.11905032220562022,81.01640175270578,75.59501012690157,-1.1985720746346331,-2.891687252285738,-3.6636759014113736,-3.483221325649172,11.973576119350085,0.9099998474121023,1.3998864086891913,2.446999263763427,-0.7581740426408459,5.6521725701677035,0.8444126105612924,4.049585916965565,-2.217529763912111,77.4868932184263,-5.013247662140728,1.6025866532021378,1,-0.8549995422363281,-2.2649993896484375,-3.964999198913574,-5.23499870300293,6.100002288818352,1,0.10568383137456494,1.0000000000000169,33.939998626708984,1.3749821187315516,32.919998168945305,-6.90917445509875,32.90999984741211,0.10568383137456494
6272,2023-01-18,33.59999847412109,34.09999847412109,33.470001220703125,33.86999893188477,702103.0,-0.005328606029616156,-1.3773707129232826,2.6999427808508,76.53717288087034,76.7996081489011,-0.793148055272539,-2.48549286005402,-3.3917328652130507,-3.3455379532061578,12.350813820365856,0.6299972534179616,1.5848258791623806,2.042499065399163,-1.135946491270147,5.2209446220684725,0.4532762870645115,3.6317218437338177,-1.560974046300501,63.030214756193836,-16.54347120575286,1.5892227783346544,1,-0.5549993515014577,-2.084999084472649,-3.804998874664296,-5.054998397827141,4.20000076293946,2,0.10267859879805274,1.39474172936669,33.779998779296875,1.0000000000000169,33.939998626708984,1.3749821187315516,32.919998168945305,0.10267859879805274
6273,2023-01-19,33.220001220703125,33.639999389648445,33.060001373291016,33.5,647006.0,-0.011309442579607198,1.0714305177111445,1.0370307577105657,70.99841004032326,76.18220599178171,-0.2409633957789339,-1.9312171727543443,-2.911029537433958,-3.0111355475281485,12.944277543049147,0.579998016357429,1.8494243641113606,1.489001750946045,-1.6526292194796142,4.630632721371704,-0.08181373426678817,3.0598172361588745,-0.7902013546851663,40.000046238818875,-38.41774080269442,1.5708154852128295,1,-0.1750020980834961,-1.7050018310546875,-3.4250016212463343,-4.67500114440918,4.289997100830078,3,0.1276338864529334,-1.3773707129232826,33.59999847412109,1.39474172936669,33.779998779296875,1.0000000000000169,33.939998626708984,0.1276338864529334
6274,2023-01-20,33.84000015258789,33.950000762939446,33.389999389648445,33.5,440791.0,0.018663422910965233,1.0,-1.214291553133515,75.44377571286401,76.79542659887079,-0.7624246657065967,-2.308878455926834,-3.446831924387201,-3.664964737490994,13.91142074457768,0.729999542236321,1.9711944991736985,1.8800006866455092,-1.1695891442669506,4.929590517557969,0.35520577118928287,3.404795602101739,-1.0897644272480846,67.82611580117094,-12.131536844982463,1.5247949154562295,1,-0.7950010299682617,-2.325000762939453,-4.0450005531311,-5.295000076293945,4.3600006103515625,4,0.10726953462609967,1.0714305177111445,33.220001220703125,-1.3773707129232826,33.59999847412109,1.39474172936669,33.779998779296875,0.10726953462609967
6275,2023-01-23,33.889999389648445,34.130001068115234,33.529998779296875,33.939998626708984,349383.0,0.0014775188190041533,1.7906815822857802,-0.14705651359263694,77.32730771874353,76.76801285101516,-0.6065711938193843,-2.1534643426952123,-3.4299828221960524,-3.7589062008070186,14.98146610172012,0.6000022888183594,2.030415071776151,1.7294999122619714,-1.2711836763124893,4.730183500836429,0.22915811797474106,3.2298417065492018,-0.877006259664725,72.17388419882967,-9.2401206082139,1.500341794287229,1,-0.635000228881843,-2.375000000000007,-4.094999790191654,-5.344999313354499,3.029998779296868,0,0.11596342212907129,1.0,33.84000015258789,1.0714305177111445,33.220001220703125,-1.3773707129232826,33.59999847412109,0.11596342212907129
6276,2023-01-24,33.34999847412109,34.049999237060554,33.290000915527344,33.970001220703125,365093.0,-0.01593393110807484,-1.0540554473003398,12.400244144352252,64.77661265029764,75.91772812495687,-0.016581011907973675,-1.3976525604075256,-2.840602926843186,-3.2603662280158403,16.19807936316838,0.7599983215332102,1.9409682798006855,1.0069991111755314,-1.8014173472531283,3.8154155696041947,-0.397209118038802,2.4112073403898613,-0.12154427232935916,27.102540517800072,-50.06755546696444,1.404208229214331,1,0.03500175476074929,-1.8349990844726491,-3.412498950958245,-4.804998397827141,2.1100006103515696,1,0.11424292496587385,1.7906815822857802,33.889999389648445,1.0,33.84000015258789,1.0714305177111445,33.220001220703125,0.11424292496587385
6277,2023-01-25,32.580001831054695,33.27000045776367,32.360000610351555,33.25,489479.0,-0.0230883561708074,1.563383157283952,1.0806374207838314,54.95209692496509,73.2846410695006,0.8104226451553771,-0.41668085218817197,-2.0356042534372563,-2.542317417969805,17.011286741993104,0.9899978637695312,1.9171138854400738,0.08950233459473367,-2.412071424966854,2.5910760941563176,-1.1612845451860565,1.3402892143755274,1.6299972534179616,12.429444282805523,-59.85064503525028,1.2507868797807926,1,0.7049980163574148,-1.065002441406257,-2.677502155303962,-4.035001754760749,3.1399993896484304,2,0.22406380683816596,-1.0540554473003398,33.34999847412109,1.7906815822857802,33.889999389648445,1.0,33.84000015258789,0.22406380683816596
6278,2023-01-26,33.299999237060554,33.470001220703125,32.419998168945305,32.84000015258789,665197.0,0.022099366652569286,1.6249976158233217,-0.6865676740531733,54.80768172698261,70.88673411944883,0.16937614785675237,-0.9507212035482198,-2.6915239921619403,-3.305972804117559,18.15212281134835,1.0500030517578196,1.769365588348844,0.6604997634887795,-1.643962230193516,2.964961757171075,-0.49173123335236824,1.8127307603299272,0.8729998779296793,53.10725331091989,-15.019288689915697,1.152230996841148,1,-0.014999389648444605,-1.7849998474121165,-3.42999982833863,-4.754999160766609,3.400001525878899,3,0.1351351382312289,1.563383157283952,32.580001831054695,-1.0540554473003398,33.34999847412109,1.7906815822857802,33.889999389648445,0.1351351382312289
6279,2023-01-27,33.299999237060554,33.299999237060554,33.299999237060554,33.299999237060554,0.0,0.0,1.0,0.0,59.89493874098861,68.4171553498601,0.2558536820949584,-0.7754685400559183,-2.6148419589974594,-3.324686239791575,18.58108010720033,0.0,1.6952711889427228,0.5239997863769617,-1.5789242360687723,2.6269238088226956,-0.5274622248459053,1.5754617975998286,0.8367399078369075,53.10725331091989,-12.579838311008942,1.0514620112228665,1,-0.014999389648444605,-1.7849998474121165,-3.42999982833863,-4.754999160766609,4.24000167846679,4,0.1264264018296799,1.6249976158233217,33.299999237060554,1.563383157283952,32.580001831054695,-1.0540554473003398,33.34999847412109,0.1264264018296799
6280,2023-01-30,35.110000610351555,35.22999954223633,34.279998779296875,34.360000610351555,935379.0,0.05435439683964316,-1.087905362352895,100.0,65.66718082195065,66.71168635755397,-1.5318163558188473,-2.334191348794427,-4.34618015744514,-5.159352460571277,19.72586466136277,1.9300003051757741,1.6167201093082006,2.0985011100768958,0.06205138187245751,4.134950838281334,1.080276245974673,3.116725974179115,-2.75,95.81885099148913,33.04810414353874,1.0182248641022194,1,-1.31500053405761,-3.085000991821282,-5.240001201629632,-6.56500053405761,1.0400009155273509,0,0.08800911702852177,1.0,33.299999237060554,1.6249976158233217,33.299999237060554,1.563383157283952,32.580001831054695,0.08800911702852177
6281,2023-01-31,34.389999389648445,35.060001373291016,34.060001373291016,35.049999237060554,969248.0,-0.02050701248039377,1.9411586511761592,-0.8799997965494791,61.4305930441902,65.03317748681174,-0.8003525337775841,-1.357741060561672,-3.5403980588187522,-4.488891192607316,20.604667499106704,1.0499992370605398,1.5622846647849116,1.1714999198913674,-0.4902213380891851,2.8332211778719234,0.3406392909010876,2.002360548881647,-1.972598800659192,70.73169110776489,8.456026256794743,0.8308606289902777,1,-0.5949993133544993,-2.364999771118171,-4.519999980926521,-5.844999313354499,1.8199996948242116,1,0.0735678634544672,-1.087905362352895,35.110000610351555,1.0,33.299999237060554,1.6249976158233217,33.299999237060554,0.0735678634544672
6282,2023-02-01,34.450000762939446,34.68000030517578,34.220001220703125,34.540000915527344,501028.0,0.0017447331885984685,1.486488715680513,0.13636389908390523,60.93751693315387,63.915300474904015,-0.8125495040400281,-1.2602566600333276,-3.496356143148489,-4.599065608843922,22.12365472734425,0.45999908447265625,1.3566765706649377,1.090501213073722,-0.479741816252492,2.660744242399936,0.3053796984106114,1.8756227277368325,-1.9763481948852544,72.24204988969946,9.307086110134122,0.785121514663107,2,-0.6550006866455007,-2.4250011444091726,-4.640001296997063,-5.905000686645501,1.9399986267089915,2,0.029317802588258335,1.9411586511761592,34.389999389648445,-1.087905362352895,35.110000610351555,1.0,33.299999237060554,0.029317802588258335
6283,2023-02-02,35.7599983215332,35.900001525878906,34.65999984741211,34.669998168945305,762435.0,0.038026053108336066,-1.234243708308847,-12.111092273130984,67.02639507583442,62.9800359596785,-1.9270032545019546,-2.3936971435936556,-4.697838135606069,-5.93520280555537,23.622733549518653,1.4500007629394602,1.1949392729389245,2.210498809814453,0.44571505070309314,3.9752825689258096,1.3281069302587767,3.0928906893701296,-3.231218813995369,94.61526611157977,30.114977033088152,0.8823918795556787,2,-1.6299972534179688,-3.3999977111816406,-5.989998817443848,-7.214998245239258,1.4300003051757741,3,-0.0011184872121762224,1.486488715680513,34.450000762939446,1.9411586511761592,34.389999389648445,-1.087905362352895,35.110000610351555,-0.0011184872121762224
6284,2023-02-03,35.61000061035156,35.72999954223633,34.799999237060554,35.689998626708984,756160.0,-0.004194567064375931,10.625014901175316,-0.07339266528310952,61.17807409102078,61.18567666770931,-1.6757501752147093,-2.1233781998697054,-4.4517256450394775,-5.811683991379205,24.700733436910976,0.9599990844726491,1.0966588928685113,1.9150011062622099,-0.025932193424381467,3.855934405948801,0.9445344564189142,2.8854677561055055,-2.946372222080086,84.23908198488633,23.228381537148195,0.9704666498432952,2,-1.4799995422363281,-3.25,-5.865001201629639,-7.065000534057617,1.4899978637695312,4,0.030609383148143987,-1.234243708308847,35.7599983215332,1.486488715680513,34.450000762939446,1.9411586511761592,34.389999389648445,0.030609383148143987
6285,2023-02-06,35.90999984741211,36.18999862670898,35.029998779296875,35.209999084472656,836362.0,0.008424578262246296,-1.188676121825425,-8.750226503266415,63.99477069927365,61.09880533981776,-1.8540525938626047,-2.24386365338205,-4.656590015644795,-6.128702889147874,25.80969060646721,1.1599998474121023,1.0783814403092364,2.0280002593994126,-0.012408454646617884,4.068408973445443,1.007795902376401,3.0482046164224244,-3.116916533636335,86.8545004531081,26.774253701722927,1.0202043570230148,2,-1.635000228881843,-3.405000686645508,-5.905000686645508,-7.364999771118164,1.4399986267089844,0,0.045391285854675445,10.625014901175316,35.61000061035156,-1.234243708308847,35.7599983215332,1.486488715680513,34.450000762939446,0.045391285854675445
6286,2023-02-07,35.9900016784668,36.13000106811523,35.52000045776367,35.63999938964844,690598.0,0.002227842701047811,-1.0677981443765316,0.5000027247807913,65.91215823241656,62.316589929534594,-1.698839010375977,-2.2028955130065526,-4.634374974431488,-6.217288742074835,26.837207578786494,0.6100006103515554,0.9721900117088609,1.9595020294189425,-0.2426551245862214,4.161659183424106,0.8584234524163605,3.0605806064215244,-2.9931034459150325,89.8478572797884,28.895677868735895,1.1010785770025817,2,-1.6850032806396555,-3.4850025177001953,-5.9725022315979,-7.445001602172852,0.9699974060058594,1,0.0044456749083132685,-1.188676121825425,35.90999984741211,10.625014901175316,35.61000061035156,-1.234243708308847,35.7599983215332,0.0044456749083132685
6287,2023-02-08,36.810001373291016,37.310001373291016,36.11999893188477,36.20000076293945,897861.0,0.02278409715426144,-2.0908982819095563,1.7428474894006605,72.57863681315605,64.29114049466497,-2.073794215937248,-2.8500453561696446,-5.336330874237678,-7.027459559132584,27.952415058245037,1.3199996948242188,0.8729220403462747,2.5770015716552734,0.13498184683992775,5.019021296470616,1.3559917092476041,3.7980114340629427,-3.621517117089816,81.13208633590622,16.805473172685538,1.2210098624076717,2,-1.5050010681152344,-2.8550004959106445,-6.862501621246338,-8.26500129699707,-0.04000091552734375,2,-0.016299980071549647,-1.0677981443765316,35.9900016784668,-1.188676121825425,35.90999984741211,10.625014901175316,35.61000061035156,-0.016299980071549647
6288,2023-02-09,35.7400016784668,37.5,35.2400016784668,36.9900016784668,1617040.0,-0.02906817861736355,-1.0088873969184027,-2.049178277509568,61.309541109750775,64.44831853563855,-0.6942940784123621,-1.6413090354759703,-4.160221325044752,-5.949601735537527,28.443426814873828,2.259998321533203,0.9155669682118912,1.365501785278319,-1.0816971229279275,3.8127006934845653,0.14190233117519568,2.589101239381442,-2.221796052898412,34.81489539961751,-27.868241571169136,1.223599454103123,2,0.03999900817871094,-1.1700019836425781,-5.485001564025879,-6.920001029968265,1.25,3,0.018186840533173765,-2.0908982819095563,36.810001373291016,-1.0677981443765316,35.9900016784668,-1.188676121825425,35.90999984741211,0.018186840533173765
6289,2023-02-10,36.5,36.72999954223633,35.169998168945305,35.279998779296875,702874.0,0.021264641461701483,-1.1666649006061005,-0.9760009765625,64.32493205981251,64.29917978428986,-1.064589502584525,-2.2338832607822354,-4.822755941525038,-6.682233699989215,29.143249221081476,1.5600013732910227,1.1221384471561109,1.946500015258792,-0.575323537158873,4.468323567676457,0.6855882390499559,3.207411791467628,-2.583614936988454,59.5141900490505,-1.8871173629743154,1.2609117762088329,2,-0.7199993133544922,-1.8100004196166992,-6.034999847412113,-7.469999313354499,-0.1100006103515625,4,0.01890407196462962,-1.0088873969184027,35.7400016784668,-2.0908982819095563,36.810001373291016,-1.0677981443765316,35.9900016784668,0.01890407196462962
6290,2023-02-13,37.13999938964844,37.15999984741211,36.040000915527344,36.41999816894531,783283.0,0.017534229853381822,1.9473573257039603,0.5901643444980864,70.57548551490606,65.31527894770275,-1.5492739302887557,-2.7635428859599926,-5.380023727655448,-7.27234544858343,29.33280527046517,1.1199989318847656,1.317648521322326,2.426499366760254,-0.3268590285319277,5.1798577620524355,1.049820169114163,3.8031785644063447,-2.8652528329380473,84.54934216988983,18.032471556740774,1.3766791976460904,2,-1.279998779296875,-2.4499998092651367,-6.379999160766605,-7.8149986267089915,-0.02000045776366477,0,-0.0010770305919416412,-1.1666649006061005,36.5,-1.0088873969184027,35.7400016784668,-2.0908982819095563,36.810001373291016,-0.0010770305919416412
6291,2023-02-14,37.349998474121094,37.900001525878906,37.11999893188477,37.209999084472656,487740.0,0.005654256540757796,-3.875020861645739,0.19444326707074133,77.57225438624351,67.16358310915714,-1.447457188206009,-2.83787247076647,-5.4995990634581595,-7.431687308781136,29.48248311411649,0.7800025939941335,1.5115689704786348,2.457998466491702,-0.4961109378862787,5.412107870869683,0.9809437643027081,3.935053168680696,-2.7527265730817447,79.85339284067446,6.226531970826983,1.4770547021889913,2,-1.069997787475586,-2.45999813079834,-6.514999389648441,-7.949998855590827,0.3500022888183594,1,0.0,1.9473573257039603,37.13999938964844,-1.1666649006061005,36.5,-1.0088873969184027,35.7400016784668,0.0
6292,2023-02-15,37.04999923706055,37.47999954223633,36.54999923706055,37.47999954223633,552939.0,-0.008032108415437,3.325579744859034,-3.071444141689373,72.7825148648123,67.80315197459913,-0.826810903374394,-2.3886213613776164,-5.074046542881227,-7.0718824056493865,29.388393020137627,0.9300003051757812,1.5206886099601036,1.9854991912841768,-1.052668148285683,5.023666530854037,0.46641552149924337,3.5045828610691103,-2.0563997810404544,68.86442331070609,-7.054077287045089,1.5190836697849304,2,-0.6999988555908203,-1.9499988555908203,-6.129999160766602,-7.564998626708984,0.9200019836425852,2,-0.0024291539660239447,-3.875020861645739,37.349998474121094,1.9473573257039603,37.13999938964844,-1.1666649006061005,36.5,-0.0024291539660239447
6293,2023-02-16,37.459999084472656,37.65999984741211,37.02000045776367,37.29999923706055,419533.0,0.01106612296504439,1.2857065006369166,-0.37209240432213764,74.07408552078817,69.23604213346216,-1.084335480776538,-2.5978788987140504,-5.363068293866689,-7.421320690020682,29.912885153634438,0.6399993896484375,1.6354005065706332,2.1834991455078097,-0.9040667278077379,5.271065018823357,0.6397162088500323,3.727282082165587,-2.117631380069504,83.88271427253956,4.868946619247097,1.5437829366577747,2,-0.9949989318847656,-2.329998016357422,-6.424999237060547,-7.85999870300293,-0.3899993896484375,3,-0.01841961141411219,3.325579744859034,37.04999923706055,-3.875020861645739,37.349998474121094,1.9473573257039603,37.13999938964844,-0.01841961141411219
6294,2023-02-17,37.47000122070313,37.61999893188477,36.95000076293945,37.22999954223633,680394.0,0.00026700844834293136,1.4814880224926672,1.5000119209403682,67.2514756863114,69.59789824313303,-0.8970885711154466,-2.4474697520043165,-5.253995090973959,-7.362104693965616,30.18050435230733,0.6699981689453196,1.7712115967028197,2.0120012283325295,-1.1459834789335233,5.169985935598582,0.4330088746995031,3.590993581965556,-1.8207174577228926,76.88171160898175,-0.0060647014547470235,1.5789923536330248,2,-0.9350013732910227,-2.3400001525878977,-6.265001296997077,-7.45000076293946,1.0200004577636648,4,-0.012810235564420624,1.2857065006369166,37.459999084472656,3.325579744859034,37.04999923706055,-3.875020861645739,37.349998474121094,-0.012810235564420624
6295,2023-02-20,37.81999969482422,37.81999969482422,36.77000045776367,37.400001525878906,401002.0,0.009340764951128566,4.000018165304269,1.7499801319239727,76.50698379194253,70.77510108308037,-1.0590295746202045,-2.622398044165145,-5.47839613758012,-7.650046741206573,30.362864529793193,1.0499992370605469,1.7508064045453722,2.165499687194824,-1.0698085398238604,5.400807914213509,0.5478455736854855,3.783153800704163,-1.9006298002961373,94.07394848754575,15.729693189588716,1.6176541135093414,2,-1.2849998474121094,-2.6899986267089844,-6.614999771118164,-7.335000038146973,0.45999908447266336,0,-0.03781069055300601,1.4814880224926672,37.47000122070313,1.2857065006369166,37.459999084472656,3.325579744859034,37.04999923706055,-0.03781069055300601
6296,2023-02-21,37.15999984741211,38.06999969482422,37.15999984741211,37.849998474121094,785102.0,-0.01745108018872965,-1.6376859668618247,-1.6428610354223434,69.1655030118337,70.39586399404455,-0.24095067271504433,-1.7521614999833162,-4.6772463218392915,-6.927525857375386,30.96720415087016,0.9099998474121094,1.8069676275098132,1.314999771118167,-1.7952308419102394,4.425230384146573,-0.24011553539603625,2.87011507763237,-1.002954157121927,40.13160701602925,-37.374125248175645,1.5551153065142038,2,-0.5400009155273438,-1.9449996948242188,-5.335000514984131,-6.430000305175781,0.9799995422363281,1,-0.0010764509066628625,4.000018165304269,37.81999969482422,1.4814880224926672,37.47000122070313,1.2857065006369166,37.459999084472656,-0.0010764509066628625
6297,2023-02-22,39.88000106811523,42.209999084472656,38.61000061035156,38.61999893188477,3147613.0,0.07319701915694554,-4.625002980235081,-1.8260936869398674,74.29248126388899,71.8384129000599,-2.7710851790113225,-4.107834764026293,-7.243824837093264,-9.58468146520812,33.465967505294216,5.049999237060547,1.8914049351356113,3.6700010299682546,0.46126923477429216,6.878732825162217,2.065635132371277,5.274366927565232,-3.455141817190281,57.16914329871808,-17.421667051446477,1.6043658975969797,2,-1.190002441406243,-2.595001220703118,-7.660001754760735,-9.000001907348626,-1.0200004577636648,2,-0.054663998164200756,-1.6376859668618247,37.15999984741211,4.000018165304269,37.81999969482422,1.4814880224926672,37.47000122070313,-0.054663998164200756
6298,2023-02-23,37.79999923706055,39.22000122070313,36.83000183105469,39.209999084472656,1499741.0,-0.052156513925414094,2.3426468587525475,-1.119045600692712,60.51872554663588,71.4155010652625,-0.4114066547754831,-1.7638521982429438,-5.0362425971189495,-7.430298437152558,35.28306692802238,3.0499992370605398,1.9171816119146143,1.3649991989135728,-1.606914999900816,4.336913397727962,-0.12095790049362165,2.8509562983207672,4.409999847412109,18.93380586972665,-52.187844741788126,1.485957099407194,2,1.3250007629394531,-0.5149993896484375,-5.519999980926514,-6.920000076293945,1.2999992370605469,3,0.004497407065445325,-4.625002980235081,39.88000106811523,-1.6376859668618247,37.15999984741211,4.000018165304269,37.81999969482422,0.004497407065445325
6299,2023-02-24,37.5099983215332,38.36999893188477,37.43999862670898,37.709999084472656,1158077.0,-0.007671982047105841,-4.4705875753120425,0.14184452807319892,57.692299227744,69.98403592224449,0.041268961891255174,-1.2040071073246281,-4.602636943260379,-7.059662304090903,37.19836466146762,0.9300003051757955,1.804772941847098,0.8644983291626005,-1.7469940127431087,3.4759906710683097,-0.44124784179025767,2.1702445001154587,4.700000762939453,13.602905341489121,-53.23481450506638,1.3057461709528548,2,1.8700008392333984,-0.22499847412109375,-5.22999906539917,-6.629999160766602,2.2600021362304688,4,-0.011730169192153639,2.3426468587525475,37.79999923706055,-4.625002980235081,39.88000106811523,-1.6376859668618247,37.15999984741211,-0.011730169192153639
6300,2023-02-27,38.20000076293945,38.349998474121094,37.63000106811523,37.77000045776367,528873.0,0.018395160551370804,-1.0281643223261956,-2.149993324305251,60.03632450351778,68.0355992686083,-0.5392697797533401,-1.739847921170707,-5.117101302647001,-7.656055323269836,37.639306456490914,0.8400001525878906,1.9016062161579157,1.400000762939456,-1.194560246174639,3.994561772053551,0.10272025838240495,2.697281267496507,3.902398376464845,25.464677161580163,-36.873572361055174,1.2972805045570484,2,1.1799983978271484,-0.9150009155273438,-5.92000150680542,-7.320001602172852,1.029998779296875,0,0.007591646851711431,-4.4705875753120425,37.5099983215332,2.3426468587525475,37.79999923706055,-4.625002980235081,39.88000106811523,0.007591646851711431
6301,2023-02-28,36.91999816894531,37.88000106811523,36.77000045776367,37.77999877929688,1088355.0,-0.03350792063951902,1.0943305239065335,-2.0000000000000164,50.479497590954885,65.5574862381797,0.7524510424007644,-0.27466817786641684,-3.6776508294869075,-6.275683386124314,38.10199516312098,1.4300003051757812,1.877583077585065,-0.006501770019532671,-2.3398774304405876,2.3268738904015223,-1.1731896002300601,1.1601860601909948,5.076953024291996,2.7573115633741287,-54.84062047166111,1.1666878302105281,2,2.5700016021728516,0.3650016784667969,-4.534998893737793,-6.039999008178711,2.7800025939941406,1,0.03683642139222831,-1.0281643223261956,38.20000076293945,-4.4705875753120425,37.5099983215332,2.3426468587525475,37.79999923706055,0.03683642139222831
6302,2023-03-01,35.459999084472656,37.11000061035156,35.36999893188477,37.099998474121094,874931.0,-0.03954493924381375,1.0963829396084113,1.9069746810737764,48.81955105597278,62.751426853200215,2.193902158367031,1.3332326378231727,-2.0586641701760158,-4.733004777993173,38.18913563377694,1.7400016784667898,1.6951409918019635,-1.517000770568849,-3.6607123147425824,0.6267107736048843,-2.588856542655712,-0.44514499848198597,6.327874079345705,2.3376649112462298,-55.740375046577036,1.071855772086866,3,3.3299999237060547,1.8250007629394531,-3.0099992752075195,-4.074999809265137,5.100002288818359,2,0.07557812674477216,1.0943305239065335,36.91999816894531,-1.0281643223261956,38.20000076293945,-4.4705875753120425,37.5099983215332,0.07557812674477216
6303,2023-03-02,35.720001220703125,36.06999969482422,35.040000915527344,35.20000076293945,467184.0,0.007332265734443233,-1.4523776004650297,-0.317073567859768,46.56690927138663,60.45314169598635,1.856338918880084,1.1279088535278419,-2.174011754472872,-4.897278121110833,37.39095725438645,1.029998779296875,1.4311163548562433,-1.2549987792968764,-3.403559814169725,0.8935622555759721,-2.329279296733297,-0.1807182618604557,5.682799489199219,20.42044174907979,-35.927842668187225,1.074280517436424,3,2.904998779296875,1.5949974060058594,-3.3200016021728516,-4.3350019454956055,5.4199981689453125,3,0.08790591495916611,1.0963829396084113,35.459999084472656,1.0943305239065335,36.91999816894531,-1.0281643223261956,38.20000076293945,0.08790591495916611
6304,2023-03-03,36.70000076293945,36.70000076293945,35.7400016784668,35.849998474121094,755867.0,0.027435596549429064,1.2588152928557645,1.6346183472105051,48.11966533717498,57.29899520101218,0.8444291382021447,0.24638883967671177,-2.979190027013175,-5.784618333556168,36.678262999367504,0.9799995422363281,1.2667527576475095,-0.3294992446899414,-2.3855808631158553,1.7265823737359725,-1.3575400539028948,0.698541564523012,4.1937759634128895,50.15108978259667,-2.5213099503691865,1.028040809212956,3,1.9249992370605469,1.0549983978271484,-4.30000114440918,-5.315001487731934,3.5900001525878906,4,0.06539503164275717,-1.4523776004650297,35.720001220703125,1.0963829396084113,35.459999084472656,1.0943305239065335,36.91999816894531,0.06539503164275717
6305,2023-03-06,37.540000915527344,37.77000045776367,36.790000915527344,37.0,598897.0,0.02288828706064061,-1.0416676600783603,0.6352934840658281,50.77048781680062,55.25510462378628,-0.044103672334557587,-0.49037632291947375,-3.6509910755184336,-6.529646662382749,35.85298384290948,1.0699996948242188,1.05989153237023,0.4290008544921875,-1.5686280345382642,2.426629743522639,-0.5698135900230383,1.4278152990074133,2.885473745958997,88.02816428449603,37.19143818799457,0.9988144445152267,3,1.0849990844726562,0.5949993133544922,-5.14000129699707,-6.155001640319824,3.3400001525878835,0,0.059403289500559175,1.2588152928557645,36.70000076293945,-1.4523776004650297,35.720001220703125,1.0963829396084113,35.459999084472656,0.059403289500559175
6306,2023-03-07,36.150001525878906,37.20000076293945,35.900001525878906,37.20000076293945,774634.0,-0.037027153855862194,1.4761908221950146,-1.9444397349496318,46.64680675672794,52.1833630118795,1.3271219380805235,0.9615221969835375,-2.099673820829537,-5.055945517223915,34.74584697629646,1.6399993896484375,0.9218989125686718,-0.9689985275268569,-2.948928159990757,1.0109311049370433,-1.9589633437588034,0.020966288705089653,3.844635235930717,40.65936983426325,-7.570757966001061,0.989964816231949,3,0.9799995422363281,1.9849987030029297,-3.240001678466797,-4.255002021789551,6.259998321533203,1,0.08520049478151548,-1.0416676600783603,37.540000915527344,1.2588152928557645,36.70000076293945,-1.4523776004650297,35.720001220703125,0.08520049478151548
6307,2023-03-08,36.209999084472656,36.310001373291016,35.779998779296875,35.900001525878906,356056.0,0.001659683431847192,1.078432839170045,-0.2952359846104101,45.21805929793264,50.4832889842458,0.7730858847624731,0.9004349805766481,-1.9920736064633005,-5.030084660281425,32.9067180132632,0.5300025939941406,0.6809375892838361,-0.8790008544921903,-2.896470809922043,1.1384691009376624,-1.8877358322071203,0.12973412322273958,3.3882668096343878,42.85708297177543,-0.8275731769217458,1.0087349777149273,3,0.49500083923339844,2.0050010681152344,-3.299999237060547,-4.314999580383301,5.44000244140625,2,0.09638226364836777,1.4761908221950146,36.150001525878906,-1.0416676600783603,37.540000915527344,1.2588152928557645,36.70000076293945,0.09638226364836777
6308,2023-03-09,36.38999938964844,36.5099983215332,35.91999816894531,36.20000076293945,540078.0,0.004971011039129447,1.7442091535738682,0.6129036227603859,45.92144492835629,49.17541628431383,0.41576575518093506,0.8133273982433096,-2.0211731991653465,-5.130930480263864,32.17559637555493,0.5900001525878906,0.5269988458803923,-0.7315004348754854,-2.6771330317682853,1.2141321620173144,-1.7043167333218818,0.24131586357091095,2.843605306172229,32.019610938228176,-7.15743476941158,0.9728162984463987,3,0.30500030517578125,2.0450000762939453,-3.479999542236328,-4.494999885559082,4.680000305175781,3,0.1145919772900239,1.078432839170045,36.209999084472656,1.4761908221950146,36.150001525878906,-1.0416676600783603,37.540000915527344,0.1145919772900239
6309,2023-03-10,37.18999862670898,37.18999862670898,35.720001220703125,35.75,679503.0,0.021984040958464846,1.0416650109805208,7.578994920392678,47.69904755217198,47.80460773416431,-0.4854491746077443,0.0713286439874139,-2.6659238971975086,-5.8415295207379465,31.628736410273305,1.4699974060058523,0.07919284007740401,0.03399887084960085,-1.889576999281239,1.9575747409804407,-0.9277890642158226,0.9957868059150243,1.7081177666882255,71.70721722382942,37.843619530919106,0.9617879350654215,3,-0.7299976348876882,1.3150005340576243,-3.944997787475579,-4.959998130798333,3.6100006103515696,4,0.10621137157296534,1.7442091535738682,36.38999938964844,1.078432839170045,36.209999084472656,1.4761908221950146,36.150001525878906,0.10621137157296534
6310,2023-03-13,37.099998474121094,37.58000183105469,36.150001525878906,36.959999084472656,893230.0,-0.0024200095700795954,1.5999861284505479,0.09722189108499149,49.77133634419019,47.72592315119045,-0.6346318605029779,0.16672653057274545,-2.413039677606662,-5.656954777172704,30.86479835339896,1.4300003051757812,-0.12094105735630478,-0.05400123596191264,-1.9777303304079368,1.8697278584841115,-1.0158657831849212,0.9078633112610959,1.4894686810465174,74.19337637513638,39.42390587932919,0.961864547223011,3,-0.6949977874755859,1.5200004577636719,-3.8549976348876953,-4.869997978210449,2.9800033569335938,0,0.08598389683577534,1.0416650109805208,37.18999862670898,1.7442091535738682,36.38999938964844,1.078432839170045,36.209999084472656,0.08598389683577534
6311,2023-03-14,37.349998474121094,37.36000061035156,36.52000045776367,37.2400016784668,626819.0,0.006738544751541786,11.922973091933448,0.7856948228882834,38.12205950566564,46.5373129789341,-0.9132609705725159,-0.08777367119003543,-2.489056596283639,-5.808848612926894,29.643033013687315,0.8400001525878906,-0.2685991344184515,0.19599876403808736,-1.7277303304079368,2.1197278584841115,-0.7658657831849212,1.1578633112610959,0.9555113818752972,87.63423217962706,53.39733571238078,0.961864547223011,3,-0.9449977874755859,1.2750015258789062,-3.9599990844726562,-4.844999313354492,4.240001678466797,1,0.09451145216083434,1.5999861284505479,37.099998474121094,1.0416650109805208,37.18999862670898,1.7442091535738682,36.38999938964844,0.09451145216083434
6312,2023-03-15,36.959999084472656,37.52000045776367,36.54999923706055,37.310001373291016,773407.0,-0.010441751153448031,1.5194821923101693,-3.1819316802496966,45.31250066523019,46.397934244916705,-0.32196892639397845,0.311087012236122,-1.9705071021128049,-5.334628924955773,29.10942172921443,0.970001220703125,-0.5301861635683807,-0.1895006179809542,-2.1146745611740627,1.7356733252121543,-1.152087589577505,0.7730863536155965,1.0842700562862078,66.66652993921097,29.23422406564506,0.9625869715965527,3,-0.2149982452392578,1.6650009155273438,-3.5550003051757812,-4.454999923706055,5.350002288818359,2,0.14745673425162686,11.922973091933448,37.349998474121094,1.5999861284505479,37.099998474121094,1.0416650109805208,37.18999862670898,0.14745673425162686
6313,2023-03-16,36.77000045776367,37.33000183105469,36.43999862670898,37.099998474121094,1023827.0,-0.005140655611888367,1.2531591781549711,0.9428453095879064,45.823940108395945,46.14285366394127,0.03647064769471342,0.47088471710574,-1.6621542583459288,-5.066407994852504,28.400907057617086,0.8900032043457102,-0.58293443188645,-0.3449993133544922,-2.2714744028763363,1.581475776167352,-1.3082368581154142,0.6182382314064299,1.0339272249766722,56.45155336062413,15.343839013167639,0.9632375447609212,3,-0.024999618530273438,1.8549995422363281,-2.1399998664855957,-3.7049999237060547,5.770000457763672,3,0.13271691616432557,1.5194821923101693,36.959999084472656,11.922973091933448,37.349998474121094,1.5999861284505479,37.099998474121094,0.13271691616432557
6314,2023-03-17,36.9900016784668,37.810001373291016,35.84000015258789,36.7599983215332,6889202.0,0.005983171551924071,1.1069500826176537,-0.6969840590934837,42.789039496441724,45.256026072790284,-0.15429348678470234,0.22459440670108677,-1.7826607367403113,-5.209626249277207,27.5478210090349,1.970001220703125,-0.492786818306179,-0.10099811553955362,-2.0207998213653653,1.818803590286258,-1.060898968452456,0.8589027373733487,-1.9500007629394531,58.37567580127957,14.657640447016561,0.9599008529129044,3,-0.22500038146972656,1.6349983215332031,-1.8150014877319336,-3.8300018310546875,5.069999694824219,4,0.11030002247154624,1.2531591781549711,36.77000045776367,1.5194821923101693,36.959999084472656,11.922973091933448,37.349998474121094,0.11030002247154624
6315,2023-03-20,36.38999938964844,37.22000122070313,35.790000915527344,36.84000015258789,980523.0,-0.0162206613028526,1.3636312047793784,-1.9564965004809765,46.56291282599337,45.24670452493089,0.29661865241709506,0.75044749912405,-1.0709982367695687,-4.49467457017856,26.502444566030135,1.4300003051757884,-0.3943414806468155,-0.6295003890991211,-2.541484696946675,1.282483918748433,-1.5854925430228946,0.32649176482465236,-1.2945984649658229,29.702888027329845,-18.403419785893664,0.9559921539237755,3,0.3750019073486328,2.2350006103515625,-1.1549992561340332,-3.229999542236328,6.19000244140625,0,0.1211871371634754,1.1069500826176537,36.9900016784668,1.2531591781549711,36.77000045776367,1.5194821923101693,36.959999084472656,0.1211871371634754
6316,2023-03-21,37.11999893188477,37.290000915527344,36.41999816894531,36.5,530860.0,0.020060443926360527,-1.2307688545675957,-1.3777730682829812,61.89111716531911,47.099266510196045,-0.31437700139009905,0.01823231525107616,-1.705955024446446,-5.131776306334267,25.256366420879562,0.9000015258789062,-0.3663646581621336,0.10249919891358417,-1.8089498945747167,2.013948292401885,-0.8532253478305662,1.0582237456577346,-1.970305998229989,65.84147103757888,11.452271607184755,0.9557245467441516,3,-0.3549976348877024,1.5050010681152273,-1.844998836517341,-3.9599990844726634,6.920001983642571,1,0.07974145970751567,1.3636312047793784,36.38999938964844,1.1069500826176537,36.9900016784668,1.2531591781549711,36.77000045776367,0.07974145970751567
6317,2023-03-22,37.70000076293945,38.02000045776367,37.22000122070313,37.22999954223633,394482.0,0.015625049777587163,-2.265317244063904,0.758067790978832,63.56164211760664,49.05928842011275,-0.7384511434440526,-0.773100889312019,-2.1738329249264368,-5.6104130697579535,22.329858571266076,0.9000015258788991,-0.42777154091680814,0.7915010452270508,-0.614430185509697,2.1974322759637985,0.08853542985867335,1.4944666605954282,-2.4971016604919427,85.65023495460852,25.850352176806503,0.7029656153683753,3,-0.8299999237060547,0.9249992370605469,-2.1150002479553223,-4.340000152587891,5.189998626708984,2,0.10318300559485549,-1.2307688545675957,37.11999893188477,1.3636312047793784,36.38999938964844,1.1069500826176537,36.9900016784668,0.10318300559485549
6318,2023-03-23,37.97000122070313,38.02999877929688,37.22999954223633,37.47999954223633,503982.0,0.0071618157108659375,1.62296209671868,1.042554054931513,59.635815086172286,50.38559592389056,-0.850162458935138,-1.0853591311592368,-2.331096008004785,-5.78970207443502,21.032041362134386,0.799999237060554,-0.3077031247694606,1.0530014038086009,-0.37746568851481754,2.4834684961320193,0.3377678576468881,1.7682349499703136,-2.6544180640429786,97.32153500839576,34.80158196205431,0.7152335461617102,3,-1.0600013732910227,0.6549987792968679,-2.2450008392334055,-4.61000061035157,5.079998016357415,3,0.11430076410483503,-2.265317244063904,37.70000076293945,-1.2307688545675957,37.11999893188477,1.3636312047793784,36.38999938964844,0.11430076410483503
6319,2023-03-24,37.06999969482422,37.81999969482422,36.43999862670898,37.81999969482422,490514.0,-0.023702962784952097,2.6800028483073106,-1.5306070018917497,46.46615704617446,50.01835377966659,0.03467342534339224,-0.23190103155108943,-1.3268131284579283,-4.800746898489663,19.38319696348076,1.5300025939941548,-0.18072793304391155,0.17499980926513814,-1.2303810742726142,1.5803806928028905,-0.5276906325037416,0.8776902510340179,-1.5915516008058646,57.14285714285696,-2.0616446765135947,0.7026904417688776,3,-0.15999984741210938,1.5550003051757812,-1.2724990844726562,-3.7099990844726562,5.069999694824219,4,0.14755870692566675,1.62296209671868,37.97000122070313,-2.265317244063904,37.70000076293945,-1.2307688545675957,37.11999893188477,0.14755870692566675
6320,2023-03-27,38.4900016784668,38.650001525878906,37.40999984741211,37.54999923706055,465573.0,0.03830596156818533,-1.0327876028716512,-1.2533365885416667,67.5149603996978,53.28423165678128,-1.3046156144422412,-1.7170994906852926,-2.6567658499855966,-6.126626701960689,17.853648393583015,1.5800018310546875,-0.03115201261627476,1.5805017471313505,0.11378312632262322,3.047220367940078,0.8471424367269904,2.3138610575357106,-2.8584605433317307,92.8251297508305,29.982864001612455,0.7333593104043624,3,-1.2700004577636719,0.13499832153320312,-2.657501220703125,-5.130001068115234,3.9399986267089844,0,0.09275135201725515,2.6800028483073106,37.06999969482422,1.62296209671868,37.97000122070313,-2.265317244063904,37.70000076293945,0.09275135201725515
6321,2023-03-28,38.27999877929688,38.709999084472656,37.7400016784668,38.45000076293945,354913.0,-0.005456037672437963,1.8115922799219368,-0.18085270436983855,65.1537103045834,55.48881050559831,-1.0603232904384257,-1.4756415598416979,-2.3521392575663853,-5.821489861590628,17.064058968991095,0.9699974060058594,0.03533250754173167,1.3024988174438548,-0.28721671362926315,2.8922143485169727,0.5076410519072994,2.09735658298041,-2.4069808129023116,81.05725909855566,15.038988259566509,0.7948577655365577,3,-1.029998779296882,0.3450012207031179,-2.4474983215332102,-4.91999816894532,4.319999694824212,1,0.11233028184116334,-1.0327876028716512,38.4900016784668,2.6800028483073106,37.06999969482422,1.62296209671868,37.97000122070313,0.11233028184116334
6322,2023-03-29,38.13999938964844,38.560001373291016,37.88000106811523,38.36000061035156,388277.0,-0.0036572464501791746,1.193539654217706,1.2941097273645779,62.88658172093755,57.384659573658475,-0.8217545720812041,-1.185341798993754,-2.1113892085976005,-5.585566131690122,17.379454650498637,0.6800003051757884,0.0749888025218084,1.0284994125366183,-0.4719324134619427,2.528931238535179,0.2782834995373378,1.7787153255358987,-1.9832833114460584,74.88988634893221,4.382189826770187,0.7502159129992797,3,-0.8899993896484375,0.4850006103515625,-2.2224998474121094,-4.694999694824219,4.400001525878906,2,0.1546932779312058,1.8115922799219368,38.27999877929688,-1.0327876028716512,38.4900016784668,2.6800028483073106,37.06999969482422,0.1546932779312058
6323,2023-03-30,38.86000061035156,38.93999862670898,38.13000106811523,38.15999984741211,381588.0,0.018877850871139135,-1.1315772302224678,-3.1818039950062422,62.44410851915508,59.568556131737736,-1.3567931613157782,-1.7476431820349205,-2.7079457110743306,-6.198893889175693,18.056027947895473,0.80999755859375,0.27416427238647145,1.5915006637573228,0.04763945693079563,3.13536187058385,0.8195700603440557,2.36343126717059,-2.4479562315221557,96.80007934570341,25.35173504821026,0.7719306034132639,3,-1.4950008392333984,-1.7299995422363281,-0.8725013732910156,-3.345001220703125,5.680000305175781,3,0.10370557683993864,1.193539654217706,38.13999938964844,1.8115922799219368,38.27999877929688,-1.0327876028716512,38.4900016784668,0.10370557683993864
6324,2023-03-31,39.099998474121094,39.63000106811523,38.43000030517578,38.81999969482422,1398100.0,0.006175961399897734,-1.2641575977428323,0.3999978201753669,64.5772419660681,61.570148258412715,-1.4147928593915111,-1.8958199097816788,-2.8391523744444314,-6.342513450586594,18.56504496354081,1.200000762939446,0.4159702418149678,1.711498641967772,-0.009263512125997408,3.4322607960615414,0.8511175649208838,2.5718797190146603,-2.384599585546141,76.12602240703853,4.817332513859924,0.8603810770468863,3,-1.0749988555908203,-1.7649974822998047,-0.8949985504150391,-3.5849990844726562,5.1100006103515625,4,0.10102304135775908,-1.1315772302224678,38.86000061035156,1.193539654217706,38.13999938964844,1.8115922799219368,38.27999877929688,0.10102304135775908
6325,2023-04-03,39.77000045776367,39.90999984741211,39.22000122070313,39.349998474121094,514268.0,0.01713560127338698,-1.029418199565817,1.5000136239782016,66.62086940391768,62.09567628492367,-1.7376536479729054,-2.5193587610342973,-3.3919465086784157,-6.921002621926476,18.589977441134042,0.8100013732910156,0.5975158813221952,2.270000648498538,0.24568508589901228,4.294316211098064,1.2578428671987751,3.282158429798301,-2.6465572640530795,93.54840977969666,23.30078533680701,1.012157781299764,4,-1.595001220703125,-2.2950000762939453,-1.4375009536743164,-4.255001068115234,3.9899978637695312,0,0.05959263023900996,-1.2641575977428323,39.099998474121094,-1.1315772302224678,38.86000061035156,1.193539654217706,38.13999938964844,0.05959263023900996
6326,2023-04-04,39.22999954223633,39.88999938964844,39.0099983215332,39.68999862670898,435168.0,-0.013578096789333305,1.046512659463104,-1.0952307426817025,65.27588740345824,62.286147983351626,-0.9687475380025106,-1.8306388729549639,-2.721187522701186,-6.297927095188044,19.207678990551365,0.8800010681152344,0.7962418407535097,1.5759998321533217,-0.484193742429035,3.6361934067356785,0.5459030448621434,2.6060966194445,-1.6607072839334904,66.50242787774934,-4.024758411628042,1.0300967872911773,4,-1.0550003051757812,-1.7549991607666016,-0.8975000381469727,-3.7150001525878906,4.549999237060554,1,0.0815702472668709,-1.029418199565817,39.77000045776367,-1.2641575977428323,39.099998474121094,-1.1315772302224678,38.86000061035156,0.0815702472668709
6327,2023-04-05,39.70000076293945,39.91999816894531,39.13000106811523,39.33000183105469,367098.0,0.011980658327489957,-1.0519393017621714,-0.8043471049707387,69.00126364704167,63.326753379003776,-1.2574480153439822,-2.1352471730223215,-3.0274501785251715,-6.684470722575938,19.95532192878074,0.7899971008300852,1.0300858377997386,1.8715009689331055,-0.26356295705706856,4.0065648949232795,0.803969005938022,2.939032931928189,-1.7561952903791322,87.70962221649194,14.765723820744682,1.0675319629950855,4,-1.5200023651123047,-2.220001220703125,-1.3125009536743164,-4.185001373291016,4.369998931884766,2,0.07304779988540533,1.046512659463104,39.22999954223633,-1.029418199565817,39.77000045776367,-1.2641575977428323,39.099998474121094,0.07304779988540533
6328,2023-04-06,40.560001373291016,41.040000915527344,39.66999816894531,39.77999877929688,491545.0,0.02166248347164723,-1.739995040912472,2.1081212046229947,71.3772085233445,66.09464798757821,-1.9125455904225248,-2.810942123311662,-3.733554226828275,-7.445265954438661,20.88028185859897,1.3700027465820312,1.1154172744180642,2.523001480102536,0.17553982813505087,4.870463132070022,1.349270654118797,3.6967323060862753,-2.2604812153813967,81.60921724184298,6.5407047129809825,1.1737308259837413,4,-1.335000991821289,-2.520000457763672,-2.5225019454956055,-5.045001983642578,2.3899993896484375,3,0.04881655510840699,-1.0519393017621714,39.70000076293945,1.046512659463104,39.22999954223633,-1.029418199565817,39.77000045776367,0.04881655510840699
6329,2023-04-11,41.13999938964844,41.2400016784668,40.5099983215332,40.560001373291016,360817.0,0.01429975337080136,-1.147055688632832,0.7435847275679497,78.5113721812258,67.31647151885912,-2.0724394079172797,-3.2462815800424067,-4.149743039785321,-7.916090301851796,21.506669547628032,0.7300033569335938,1.167142188557989,2.9054994583129883,0.21805079878173217,5.592948117844244,1.5617751285473602,4.249223788078616,-2.2923830802152736,95.51559918026898,14.101041497322981,1.3437243297656267,4,-1.6499977111816406,-2.6599979400634766,-3.1700000762939453,-5.625,1.0800018310546946,1,0.08264466641519697,-1.739995040912472,40.560001373291016,-1.0519393017621714,39.70000076293945,1.046512659463104,39.22999954223633,0.08264466641519697
6330,2023-04-12,40.290000915527344,41.79999923706055,40.290000915527344,41.290000915527344,702564.0,-0.020661120241410758,-2.0199966430664062,-1.724143827732944,68.75738955785214,67.71688032477786,-1.0507581457132105,-2.2609632789244216,-3.200785709338959,-6.970971471234108,22.062714357304408,1.5099983215332031,1.2352201833321885,1.896000862121582,-0.884967972256355,4.676969696499519,0.5055164449326099,3.286485279310554,-0.9639075322874504,45.878214120664715,-35.95689043774269,1.3904844171889694,4,-0.4500007629394531,-1.5300006866455078,-2.100001335144043,-4.775001525878906,2.9399986267089844,2,0.09729456639040657,-1.147055688632832,41.13999938964844,-1.739995040912472,40.560001373291016,-1.0519393017621714,39.70000076293945,0.09729456639040657
6331,2023-04-13,40.88000106811523,40.900001525878906,39.9900016784668,40.040000915527344,469273.0,0.014643835670912209,1.0681789611031398,-0.8400001525878835,68.7943131295823,68.37329492573838,-1.3780827796387811,-2.711989993246142,-3.6597194924906304,-7.454588885751285,22.511194336601708,0.9099998474121094,1.5132579208694494,2.3095008850097614,-0.6357077915884517,5.254709561607974,0.8368965467106548,3.782105223308868,-1.059126514111206,65.5431161097489,-15.156330100932848,1.4726043382991063,4,-0.9150009155273366,-2.1200008392333913,-2.5000009536743093,-5.36500167846679,1.8899993896484446,3,0.07045002882018658,-2.0199966430664062,40.290000915527344,-1.147055688632832,41.13999938964844,-1.739995040912472,40.560001373291016,0.07045002882018658
6332,2023-04-14,42.40999984741211,42.88999938964844,42.0,42.20000076293945,849731.0,0.037426583642881095,-1.9180278660229633,0.24999886467364119,72.83948727669605,69.5283370099096,-2.5017727438136035,-4.018799489811229,-5.040105197786566,-8.860404140927962,23.237786704347357,2.0099983215332102,1.5703677129203086,3.566999626159671,0.2625966408565148,6.871402611462827,1.9147981335080928,5.219201118811249,-2.4199981689453125,85.09318756930425,6.227967366200758,1.652201492651578,4,-1.75,-3.104999542236328,-4.777499198913574,-6.895000457763672,0.1100006103515625,4,0.03230367688785485,1.0681789611031398,40.88000106811523,-2.0199966430664062,40.290000915527344,-1.147055688632832,41.13999938964844,0.03230367688785485
6333,2023-04-17,41.650001525878906,42.4900016784668,41.54999923706055,42.45000076293945,485725.0,-0.017920262302938417,1.1363665919622692,-3.8095367847411445,73.90397158489094,70.56464030088992,-1.4576842550480507,-3.0297977108947762,-4.178471949599356,-7.985767766172451,23.92237468333648,0.94000244140625,1.658297694402144,2.5630012512207045,-0.8167163781427433,5.942718880584152,0.8731424365389842,4.252860065902425,-1.6599998474121094,57.24141922635248,-23.364770890264424,1.6898588146817224,4,-0.7000026702880859,-2.345001220703125,-4.190001487731934,-6.135002136230469,-0.6000022888183594,0,0.05810319520496687,-1.9180278660229633,42.40999984741211,1.0681789611031398,40.88000106811523,-2.0199966430664062,40.290000915527344,0.05810319520496687
6334,2023-04-18,41.06999969482422,42.02999877929688,40.900001525878906,41.70000076293945,456207.0,-0.013925613680813576,-1.329897474820979,0.7875020861645566,64.75971121787023,70.35784494688465,-0.6357011909828003,-2.243484997404778,-3.496643757444758,-7.299723589488039,24.95343161693066,1.1299972534179759,1.7814994071403518,1.7789995193481474,-1.5600642591404608,5.1180632978367555,0.1094676301038433,3.4485314085924514,-0.49999847412109233,37.24134030151917,-40.09172662159098,1.6695318892443054,4,-0.12000083923339844,-1.7649993896484375,-3.505000114440918,-5.555000305175781,-0.470001220703125,1,0.04577553158229408,1.1363665919622692,41.650001525878906,-1.9180278660229633,42.40999984741211,1.0681789611031398,40.88000106811523,0.04577553158229408
6335,2023-04-19,40.79999923706055,41.63999938964844,40.27000045776367,40.97000122070313,683985.0,-0.006574152904064823,-1.2276413687014827,0.26984396098117397,64.31818566046499,70.25143364210763,-0.2282314604972342,-1.71403810979497,-3.1355262802417485,-6.927367704674367,25.857546298595285,1.3699989318847656,1.8663322117368395,1.28849906921387,-1.8183106171856167,4.395308755613357,-0.26490577398587334,2.8419039124136134,2.0900001525878906,27.93097234079217,-46.909719797230636,1.5534048431997423,4,0.21000099182128906,-1.4599990844726562,-3.3174991607666016,-5.284999847412109,-0.5499992370605469,2,0.03480397083813491,-1.329897474820979,41.06999969482422,1.1363665919622692,41.650001525878906,-1.9180278660229633,42.40999984741211,0.03480397083813491
6336,2023-04-20,40.08000183105469,40.79999923706055,38.61000061035156,40.79999923706055,850334.0,-0.017646995575231528,5.083351435549928,4.235229440143433,60.34116742784404,69.28920072886343,0.6984702144394319,-0.8020353591036979,-2.333478744720452,-6.106086772964957,26.246207336087142,2.1899986267089844,1.9074503906428717,0.4205015182495089,-2.481914921527263,3.322917958026281,-1.0307067016388771,1.8717097381378949,2.7575975799560553,34.34583270943407,-38.81609287491886,1.4512082198883849,4,0.6699981689453125,-0.7400016784667969,-2.567502021789551,-4.56500244140625,0.7699966430664062,3,0.07859275367450125,-1.2276413687014827,40.79999923706055,-1.329897474820979,41.06999969482422,1.1363665919622692,41.650001525878906,0.07859275367450125
6337,2023-04-21,41.59000015258789,41.79999923706055,39.709999084472656,39.7599983215332,797796.0,0.037674607099524415,-1.165802924469006,-2.5416783668798315,63.42183410896387,68.4052702383767,-0.5757880474569745,-2.1140506872767872,-3.768624013849859,-7.50291700547308,26.362126195222547,2.0900001525878906,1.9178452661596168,1.7359998703002901,-1.1347120177480647,4.606711758348645,0.30064392627610914,3.171355814324471,1.0784953063964835,76.80409077010654,6.358261970608197,1.4353559440241788,4,-0.8400001525878906,-2.25,-4.074999809265137,-6.075000762939453,-1.3600006103515625,4,0.028372212090563176,5.083351435549928,40.08000183105469,-1.2276413687014827,40.79999923706055,-1.329897474820979,41.06999969482422,0.028372212090563176
6338,2023-04-24,42.310001373291016,42.900001525878906,41.650001525878906,41.70000076293945,649006.0,0.017311883098378056,-2.5211313009746297,0.3333333333333333,65.07043938516381,66.91183326103649,-1.1414857033065005,-2.626922630326078,-4.369367831532358,-8.105372480782137,26.68983911252153,1.3100013732910156,2.008437260781406,2.2390010833740206,-0.6876602392939049,5.165662406041946,0.7756704220400579,3.7023317447079833,-3.700000762939453,86.24708562526344,15.837348741731006,1.4633306613339632,4,-1.5550003051757812,-2.9650001525878906,-4.625000953674316,-6.795001983642578,-2.3600006103515625,0,0.004963343834945455,-1.165802924469006,41.59000015258789,5.083351435549928,40.08000183105469,-1.2276413687014827,40.79999923706055,0.004963343834945455
6339,2023-04-25,42.540000915527344,42.599998474121094,41.5,42.27999877929688,406966.0,0.005436056127890332,4.789507498945931,0.42623258373563633,63.56514074969111,66.33491672679637,-1.2873938367258262,-2.557221832377607,-4.4994792925908484,-8.22503546434956,27.796263676658395,1.0999984741210938,2.044616838273896,2.195500564575198,-0.5681472808179819,4.959148409968378,0.8136766418786081,3.577324487271788,-3.844200286865231,91.60837917193521,23.128928084499677,1.381823922696591,4,-1.7849998474121094,-3.1949996948242188,-4.8550004959106445,-6.135001182556152,-2.3300018310546875,1,-0.03502589671837397,-2.5211313009746297,42.310001373291016,-1.165802924469006,41.59000015258789,5.083351435549928,40.08000183105469,-0.03502589671837397
6340,2023-04-26,42.060001373291016,42.86999893188477,42.02000045776367,42.45000076293945,374571.0,-0.011283486880723781,-2.6170053892604677,-1.4999853282080282,63.940904102587226,65.79564905713025,-0.59219111537967,-1.893114561192661,-3.9437420797722353,-7.648345740372058,28.417282304449298,0.8499984741211009,1.9742113235527228,1.5370010375976548,-1.1831322119921737,4.257134287187483,0.17693441280274413,2.8970676623925655,-3.280116726684568,80.41958104140325,11.20714591492596,1.3600666247949127,4,-1.3050003051757812,-2.7150001525878906,-4.3650007247924805,-5.135002136230469,-1.4799995422363281,2,-0.034712383535418834,4.789507498945931,42.540000915527344,-2.5211313009746297,42.310001373291016,-1.165802924469006,41.59000015258789,-0.034712383535418834
6341,2023-04-27,42.58000183105469,42.810001373291016,41.9900016784668,42.02999877929688,361591.0,0.012363301017243478,-1.603184983348471,-1.4102664423490565,64.1176617984365,64.82655733732364,-0.9450711734293762,-2.1865581467252966,-4.387170803419352,-8.065894225173423,29.020894663211195,0.8199996948242188,1.8004140024265567,1.842001342773436,-0.8105660773293337,4.494568762876206,0.5157176327220512,3.168285052824821,-3.7177148468627905,89.96866928154597,22.141931823020286,1.3262837100513856,4,-1.8250007629394531,-2.920001983642578,-4.885001182556152,-5.535002708435059,-1.6800003051757812,3,-0.05472056671813852,-2.6170053892604677,42.060001373291016,4.789507498945931,42.540000915527344,-2.5211313009746297,42.310001373291016,-0.05472056671813852
6342,2023-04-28,44.040000915527344,44.25,42.97000122070313,43.0099983215332,627454.0,0.03428837533322615,-1.3063107646943761,1.8727215980025211,66.1111215112712,63.96068510692144,-2.4021510442705107,-3.353833290138624,-5.742382741838455,-9.395708860769957,29.921830606691053,1.6699981689453125,1.8296783867775943,3.007000350952147,0.26034162196698674,5.753659079937307,1.6336709864595704,4.380329715444724,-5.096959640501709,92.36366965553977,25.194710154365552,1.3733293644925793,4,-2.6100006103515625,-3.6950016021728516,-6.345000267028809,-6.995001792907715,-2.44000244140625,4,-0.0724342047023332,-1.603184983348471,42.58000183105469,-2.6170053892604677,42.060001373291016,4.789507498945931,42.540000915527344,-0.0724342047023332
6343,2023-05-02,42.88999938964844,44.040000915527344,42.709999084472656,43.83000183105469,467460.0,-0.026112658991191084,-1.04615185980727,-0.9126214311374806,57.69569371826117,63.175794273631546,-1.1820650202302971,-1.9883793603411206,-4.512014246888484,-8.126796288976259,30.5099467122946,1.3300018310546875,1.7979234396862722,1.655498886108397,-1.0100358642850225,4.3210336365018165,0.3227315109116873,2.9882662613051068,-3.734679765623831,50.54543235085227,-12.499287000397345,1.3327673751967093,5,-1.4599990844726562,-2.5450000762939453,-5.142498970031738,-5.845000267028809,-0.6699981689453054,1,-0.062019116000596286,-1.3063107646943761,44.040000915527344,-1.603184983348471,42.58000183105469,-2.6170053892604677,42.060001373291016,-0.062019116000596286
6344,2023-05-03,43.04999923706055,43.06999969482422,42.4900016784668,43.060001373291016,270974.0,0.003730469799230862,37.66810783316379,0.010640542821894682,62.9213447026589,63.0205897227642,-1.1529058152129252,-1.936571111369787,-4.588453368296484,-8.167982881818062,30.58694580925786,0.5799980163574219,1.5760798673629637,1.6179986953735366,-0.9657122257159614,4.2017096164630345,0.32614323482879115,2.909854155918282,-3.690892397996926,46.902581674248246,-17.55706982589914,1.2918554605447488,5,-1.6199989318847656,-2.7049999237060547,-5.282499313354492,-5.795000076293945,-0.18000030517577414,2,-0.07200925735330543,-1.04615185980727,42.88999938964844,-1.3063107646943761,44.040000915527344,-1.603184983348471,42.58000183105469,-0.07200925735330543
6345,2023-05-04,42.13999938964844,43.209999084472656,42.06999969482422,43.13000106811523,435240.0,-0.021138208212294618,-1.01769612757956,98.97902364607098,55.72726708404096,62.507934129008305,-0.03669664857901722,-0.8853030703444915,-3.6150274546515107,-7.143255168927986,30.350908397936127,1.1399993896484375,1.372461566172717,0.5894989013671861,-1.8884923662247388,3.067490168959111,-0.6494967324287728,1.828494535163145,-2.585256824147365,6.637071795694115,-55.302599030586556,1.2389956337959616,5,-0.15999984741210938,-1.3099994659423828,-4.372499465942383,-4.854999542236328,0.20000076293945312,3,-0.045799723140240056,37.66810783316379,43.04999923706055,-1.04615185980727,42.88999938964844,-1.3063107646943761,44.040000915527344,-0.045799723140240056
6346,2023-05-05,42.43000030517578,42.83000183105469,42.16999816894531,42.4900016784668,549316.0,0.006881844321966923,-1.2758525436548391,0.06060734501373718,50.102461379114914,61.028003825691755,0.04660683530497067,-0.9731709197284744,-3.8156477368764357,-7.305458172414426,30.355303203121696,0.69000244140625,1.3428662760393024,0.7194997787475614,-1.5303604963958932,2.969360053891016,-0.40543035882416945,1.8444299163192923,-2.6874474422947543,16.513787153921264,-40.741607350304506,1.1249301375717276,5,0.44499969482421875,-1.4349994659423828,-4.507499694824219,-5.145000457763672,-0.020000457763671875,4,-0.043601189272096774,-1.01769612757956,42.13999938964844,37.66810783316379,43.04999923706055,-1.04615185980727,42.88999938964844,-0.043601189272096774
6347,2023-05-08,42.599998474121094,42.63000106811523,42.060001373291016,42.5099983215332,340933.0,0.004006555920872179,6.599725351576039,-1.499968211583699,55.179918963666765,59.92905711219208,0.03905002229517862,-0.9642041558431913,-3.980134228649824,-7.356389779306582,30.301092642044825,0.5699996948242116,1.3494588986778453,0.7444980621337862,-1.3264786429955535,2.815474767263126,-0.29099029043088365,1.779986414698456,-2.6771477257553045,27.27258715525629,-28.7459432588402,1.035488352564671,5,0.27500152587890625,-1.5349979400634766,-4.662498474121094,-5.314998626708984,-0.1399993896484375,0,-0.039906033078262015,-1.2758525436548391,42.43000030517578,-1.01769612757956,42.13999938964844,37.66810783316379,43.04999923706055,-0.039906033078262015
6348,2023-05-09,42.540000915527344,43.63000106811523,42.09000015258789,43.47000122070313,624595.0,-0.001408393444666367,1.4640014648437667,-10.333319204848975,58.497122878321214,59.3659440153732,0.1509813132886535,-0.7887014509999233,-3.8481535959980278,-7.178860850953882,29.729575930234475,1.5400009155273366,1.459951219557901,0.5855005264282198,-1.4127455312494632,2.583746584105903,-0.41362250241062526,1.5846235552670649,-2.444064197096189,30.573225193529247,-26.67125759723426,0.9991230288388431,5,0.5799999237060547,-1.3500003814697266,-4.602500915527344,-5.255001068115234,0.7099990844726562,1,-0.0220969069387853,6.599725351576039,42.599998474121094,-1.2758525436548391,42.43000030517578,-1.01769612757956,42.13999938964844,-0.0220969069387853
6349,2023-05-10,44.540000915527344,44.86000061035156,42.34000015258789,42.34000015258789,627204.0,0.04701457350627347,-1.290908712592138,-2.365591441955075,68.01543373098576,59.81866952963971,-1.7159324832217138,-2.657155332166937,-5.742097185515995,-9.040203452439371,29.233392196333007,2.520000457763672,1.4729802873816453,2.4155004501342745,0.14857160795607172,4.682429292312477,1.282036029045173,3.548964871223376,-4.277901665833433,88.57143635652716,26.478079583903792,1.1334644210891003,5,-1.114999771118164,-2.895000457763672,-7.2925004959106445,-7.255001068115234,-1.6200027465820312,2,-0.05208800285442794,1.4640014648437667,42.540000915527344,6.599725351576039,42.599998474121094,-1.2758525436548391,42.43000030517578,-0.05208800285442794
6350,2023-05-11,44.209999084472656,44.97000122070313,43.790000915527344,44.68999862670898,502428.0,-0.007409111456476047,1.2692210350253466,-0.2181815344441002,70.67066134416366,60.54678059027606,-1.172144588268793,-2.1274972540003674,-5.32993118491499,-8.56167684954486,28.41109523807229,1.1800003051757884,1.4024220150177058,1.8894987106323242,-0.3874191920145833,4.166416613279232,0.7510397593088669,3.0279576619557815,-3.6720257531392875,73.8830867325869,7.937822519089366,1.1384589513234546,5,-0.6949977874755859,-2.4199981689453125,-6.529998779296875,-6.924999237060547,-0.75,3,-0.030309888720592926,-1.290908712592138,44.540000915527344,1.4640014648437667,42.540000915527344,6.599725351576039,42.599998474121094,-0.030309888720592926
6351,2023-05-12,43.7599983215332,44.52999877929688,43.7599983215332,44.29999923706055,356733.0,-0.010178710071439556,-1.8518487121886698,1.1250029802350976,62.15004532355723,60.10666101386339,-0.600285227008257,-1.5290676123238285,-4.760036630792733,-7.966655260648217,27.927358547617832,0.770000457763679,1.3338407589092967,1.2954980850219755,-0.9620312480394162,3.553027418083367,0.1667334184912832,2.424262751552668,-2.8674627590502553,58.419142178100344,-5.898397867099021,1.1287646665306943,5,-0.2449970245361328,-1.9699974060058594,-5.934998512268066,-6.474998474121094,-0.8199996948242259,4,-0.03244968517849711,1.2692210350253466,44.209999084472656,-1.290908712592138,44.540000915527344,1.4640014648437667,42.540000915527344,-0.03244968517849711
6352,2023-05-15,43.77999877929688,43.81999969482422,43.13999938964844,43.79999923706055,358122.0,0.00045704886953434887,21.666158052005848,0.03703782195282596,58.93072592812335,60.24388681495919,-0.7387310055406644,-1.5190512189489382,-4.610371604765213,-7.833499782161063,26.19217598725753,0.6800003051757812,1.3025394153036984,1.2469985961914105,-1.0854636242166151,3.579460816599436,0.08076748598739414,2.413229706395427,-2.56126596415632,58.68048610881165,-2.744841623404241,1.166231110204014,5,-0.2649974822998118,-1.9899978637695384,-5.954998970031745,-6.494998931884773,-0.8999977111816548,0,-0.0312928042504339,-1.8518487121886698,43.7599983215332,1.2692210350253466,44.209999084472656,-1.290908712592138,44.540000915527344,-0.0312928042504339
6353,2023-05-16,44.06999969482422,44.36999893188477,43.58000183105469,43.810001373291016,424206.0,0.00662405033379021,-1.1944442972719715,-12.999618539009004,59.22797714310957,59.83351264167593,-0.942902601946443,-1.7059194944545553,-4.732220994144669,-7.97732251638385,25.005426659500333,0.7899971008300852,1.241711503237127,1.4159996032714872,-0.9739647813660923,3.8059639879090668,0.22101741095269745,2.610981795590277,-2.551165407238649,65.7794235603148,7.834469934103417,1.1949821923187893,5,-0.5549983978271484,-2.279998779296875,-6.2400007247924805,-6.784999847412109,-0.8400001525878906,1,-0.03653280284775329,21.666158052005848,43.77999877929688,-1.8518487121886698,43.7599983215332,1.2692210350253466,44.209999084472656,-0.03653280284775329
6354,2023-05-17,42.95000076293945,43.27000045776367,42.540000915527344,43.0,529265.0,-0.02541408984888882,1.4745740794620632,-0.19230599938377568,54.983199099851085,59.750838421210396,0.18038973514796908,-0.4615162134178945,-3.4852112492660297,-6.7083502133581305,24.126570125434263,1.529998779296875,1.001217219816219,0.20200061798095703,-2.070651683628043,2.474652919589957,-0.9343255328235429,1.338326768785457,-1.155073120704479,16.87241958524979,-36.65041763082607,1.1363261508045017,5,0.5650005340576172,-1.1599998474121094,-4.317500114440918,-5.665000915527344,0.48999786376952414,2,0.006984848235891183,-1.1944442972719715,44.06999969482422,21.666158052005848,43.77999877929688,-1.8518487121886698,43.7599983215332,0.006984848235891183
6355,2023-05-18,42.22000122070313,43.650001525878906,41.93000030517578,43.2400016784668,478129.0,-0.01699649660696212,-1.1499984502814526,20.400320439459687,48.03063110289003,59.5206350571854,1.0313929445441303,0.4008739176609666,-2.661144723314166,-5.842009419772658,23.66790663963477,1.720001220703125,0.9264901650833082,-0.5989990234374929,-2.697457622866473,1.4994595759914873,-1.648228323151983,0.4502302762769972,2.75,11.153887912391266,-36.199019719177315,1.0492292997144883,5,1.229999542236321,-0.43000030517578836,-3.234999656677253,-4.905002593994148,2.6199989318847585,3,0.016579747228878006,1.4745740794620632,42.95000076293945,-1.1944442972719715,44.06999969482422,21.666158052005848,43.77999877929688,0.016579747228878006
6356,2023-05-19,43.22999954223633,43.540000915527344,42.40999984741211,42.45000076293945,308422.0,0.023922271253699723,-1.6279075956778624,-0.7647043423951105,45.33946201785664,58.427250952095385,0.1640612285787597,-0.38054529122013037,-3.5185896443119873,-6.705535174489,24.656031264616544,1.3199996948242116,0.7976235904300211,0.2534994125366197,-1.4063955861294346,1.913394411202674,-0.576448086796411,1.0834469118696504,1.6792016601562594,53.27868724311345,11.139355412942606,0.8299474993330286,5,0.220001220703125,-1.4399986267089844,-3.929999351501465,-5.475000381469727,0.8500022888183594,4,0.00532036883349063,-1.1499984502814526,42.22000122070313,1.4745740794620632,42.95000076293945,-1.1944442972719715,44.06999969482422,0.00532036883349063
6357,2023-05-22,42.77000045776367,43.31999969482422,42.54999923706055,43.20000076293945,299605.0,-0.01064073766698126,1.298515110797331,-0.5512833052936343,49.25000631809535,57.39979355651474,0.72718204579472,0.1817052599715936,-2.9101712647681666,-6.099133651014725,25.07064194027533,0.7700004577636719,0.8200148242736489,-0.26549968719482564,-1.7967931943010456,1.2657938199113943,-1.031146440747932,0.5001470663582808,2.079616726684577,34.42625513772774,-6.375066722319055,0.7656467535531095,5,0.6800003051757812,-0.9799995422363281,-3.4075002670288086,-4.635000228881836,-1.1000022888183594,0,0.0039747058013988035,-1.6279075956778624,43.22999954223633,-1.1499984502814526,42.22000122070313,1.4745740794620632,42.95000076293945,0.0039747058013988035
6358,2023-05-23,42.52000045776367,43.0099983215332,41.400001525878906,42.93000030517578,470353.0,-0.005845218548615194,4.649152394911023,0.9534873405368961,46.7243571124096,55.034118376672936,1.0885156780355203,0.472468215473846,-2.5173997428272585,-5.713715984486726,24.548705001239817,1.6099967956542969,0.8985808599873479,-0.5259996414184585,-2.039119148462376,0.9871198656254592,-1.2825593949404137,0.2305601121034968,2.2712243890991246,49.77773030598958,9.345489651737893,0.7565597535219583,5,0.6650009155273438,-0.7299995422363281,-2.5375003814697266,-4.045000076293945,0.6399993896484375,1,0.008466618214389543,1.298515110797331,42.77000045776367,-1.6279075956778624,43.22999954223633,-1.1499984502814526,42.22000122070313,0.008466618214389543
6359,2023-05-24,41.04999923706055,42.2599983215332,40.88000106811523,42.209999084472656,462774.0,-0.0345719944703039,1.1904747487897516,2.829268973473888,43.6994194161527,52.03731371800505,2.2477760079084064,1.92375045979324,-0.9445552155834562,-4.119462082925374,24.222094169682002,1.6399993896484446,0.8744780139213191,-1.9215007781982436,-3.6682119476444583,-0.17478960875202887,-2.794856362921351,-1.0481451934751362,3.6055766769628974,6.137116998260905,-36.97669892645976,0.8733555847231059,5,1.6550006866455078,0.7400016784667969,-0.9224996566772461,-2.4949989318847656,2.0900001525878906,2,0.05310597675255613,4.649152394911023,42.52000045776367,1.298515110797331,42.77000045776367,-1.6279075956778624,43.22999954223633,0.05310597675255613
6360,2023-05-25,40.599998474121094,41.65999984741211,40.599998474121094,41.2400016784668,301548.0,-0.01096225995866007,-2.3124877066035654,0.551726972872895,39.614061644832084,49.533315531480035,2.3823788881664214,2.3808295976396607,-0.3919183702723359,-3.5438495173535074,23.80347519232665,1.0600013732910156,0.8094334099051181,-2.298501396179198,-4.30789297374708,-0.28910981861131546,-3.303197184963139,-1.2938056073952566,3.829042949147855,0.0,-44.558560096991464,1.0046957887839427,5,1.885000228881836,1.19000244140625,-0.47249889373779297,-1.8249988555908203,3.170001983642578,3,0.06995074530355305,1.1904747487897516,41.04999923706055,4.649152394911023,42.52000045776367,1.298515110797331,42.77000045776367,0.06995074530355305
6361,2023-05-26,40.25,40.59000015258789,39.52000045776367,40.58000183105469,660019.0,-0.00862065239594001,5.114310626702998,0.5156252793953735,36.92992751649144,47.08878237463205,2.438565167751328,2.6849803916951274,0.05070582677832647,-3.0666041626057776,23.654457733836555,1.0799980163574219,0.42797119540234263,-2.5319997787475614,-4.863501398659395,-0.2004981588357282,-3.697750588703478,-1.3662489687916448,3.8727179873371185,19.21051812634079,-26.397175315826917,1.165750809955915,5,1.6949996948242188,1.5400009155273438,-0.07499980926513672,-1.4050006866455078,3.4099998474121094,4,0.11403727087174875,-2.3124877066035654,40.599998474121094,1.1904747487897516,41.04999923706055,4.649152394911023,42.52000045776367,0.11403727087174875
6362,2023-05-29,40.849998474121094,41.0099983215332,40.36000061035156,40.43000030517578,0.0,0.014906794388101607,-1.3214305177111716,-1.2727146622277707,41.13324943399971,45.078257073619845,1.5413248898814942,1.9328389875385525,-0.435212378415919,-3.5566096106161638,22.60942791768035,0.7599983215332031,0.03062183697821297,-1.7725011825561552,-4.1769610943154944,0.6319587292031841,-2.9747311384358213,-0.5702712266764891,2.812447760258678,38.108849010036266,-9.01227431692994,1.2022299558796683,5,0.7350025177001953,1.3950023651123047,-0.8049983978271484,-1.8899993896484375,3.0699996948242188,0,0.0790698525724507,5.114310626702998,40.25,-2.3124877066035654,40.599998474121094,1.1904747487897516,41.04999923706055,0.0790698525724507
6363,2023-05-30,40.22999954223633,41.2400016784668,40.08000183105469,40.88999938964844,385434.0,-0.015177452999846297,-1.4166782565158131,-1.5714350590372388,23.558266357683863,41.58659788004571,1.7425887351524167,2.469976656307324,0.3001396293917935,-2.8343754030982637,21.816666768290364,1.1599998474121094,-0.2543564680826904,-2.259500122070314,-4.885704154730867,0.366703910590239,-3.5726021384005904,-0.9463981057400375,3.0182021144818307,25.912395548216978,-15.306021881271867,1.313102016330277,5,1.355001449584961,2.0150012969970703,-0.1849994659423828,-1.2649993896484375,4.0,1,0.03579414971648642,-1.3214305177111716,40.849998474121094,5.114310626702998,40.25,-2.3124877066035654,40.599998474121094,0.03579414971648642
6364,2023-05-31,39.95000076293945,40.209999084472656,39.63000106811523,40.20000076293945,1032659.0,-0.0069599498504322455,3.29633501935635,0.37878796636129813,23.70369672665788,38.883605171575475,1.7347083791389153,2.641241257866504,0.6875238228778144,-2.464547331554911,21.293743679999157,0.5999984741211009,-0.5303803837921492,-2.3844989776611314,-5.228325035430622,0.4593270801083591,-3.8064120065458766,-0.9625859487763861,2.925380773883255,20.09347793535691,-16.291111965723694,1.4219130288847466,5,1.5799999237060547,2.2950000762939453,0.10000038146972656,-0.9799995422363281,2.9099998474121094,2,0.08035041359624917,-1.4166782565158131,40.22999954223633,-1.3214305177111716,40.849998474121094,5.114310626702998,40.25,0.08035041359624917
6365,2023-06-01,40.209999084472656,40.310001373291016,39.88999938964844,40.310001373291016,378593.0,0.006508093030486162,7.399847415601755,0.4000091552734375,27.560033314734014,36.908113093450744,1.2958831725658797,2.3497093541567864,0.5594889998067529,-2.6238298883274,21.09970726715095,0.4200019836425781,-0.8550537427497957,-2.028000640869138,-5.026397551676112,0.9703962699378366,-3.527199096272625,-0.5288021854656506,2.3298443444441475,40.11617075637409,6.249518477736494,1.4991984554034872,6,1.210000991821289,2.035001754760742,-0.15999794006347656,-1.2399978637695312,2.670001983642571,3,0.07286745515762072,3.29633501935635,39.95000076293945,-1.4166782565158131,40.22999954223633,-1.3214305177111716,40.849998474121094,0.07286745515762072
6366,2023-06-02,40.58000183105469,40.75,40.29999923706055,40.400001525878906,285599.0,0.009201759637067708,-1.3683946353999357,-1.7999618539004387,30.629545542712535,34.839173007297084,0.5704343985205185,1.933114852517015,0.3049363497537172,-2.9035149488516723,20.747672172156673,0.5400009155273438,-1.0734743762671712,-1.565497970581056,-4.651810443832176,1.5208145026700635,-3.1086542072066123,-0.022341733955499876,1.6578573007468052,59.00623619838332,27.11021684460172,1.5431562366255593,6,0.68499755859375,1.664999008178711,-0.5300006866455078,-1.6100006103515625,2.6099967956542898,4,0.07861011539599705,7.399847415601755,40.209999084472656,3.29633501935635,39.95000076293945,-1.4166782565158131,40.22999954223633,0.07861011539599705
6367,2023-06-05,40.900001525878906,41.0099983215332,40.54999923706055,40.72999954223633,285421.0,0.00788565008341946,1.3589964297941017,0.9444538634340695,30.880574570259483,33.078752724835965,-0.04774063841271925,1.5591647167038616,0.08778745349793837,-3.126267759239113,20.399223369607643,0.45999908447265625,-1.1676014990161434,-1.1604984283447237,-4.287477453824721,1.9664805971352735,-2.7239879410847223,0.40299108439527487,1.0660717385188008,78.88198610597755,49.15399650658375,1.5634895127399968,6,-0.01000213623046875,1.3449993133544922,-0.6925010681152344,-1.9300003051757812,3.1999969482421875,0,0.06748161903580496,-1.3683946353999357,40.58000183105469,7.399847415601755,40.209999084472656,3.29633501935635,39.95000076293945,0.06748161903580496
6368,2023-06-06,41.599998474121094,41.599998474121094,40.83000183105469,40.93000030517578,410416.0,0.01711483917180967,1.2985037236101937,3.941119712779087,41.42310177400582,32.825828542375206,-0.9967866915309642,0.8275639917190603,-0.5078083632693051,-3.7263552020338295,19.233863182327926,0.7699966430664062,-1.3072351631828312,-0.413501358032228,-3.5383912469320222,2.7113885308675663,-1.9759463024821287,1.1489435864176727,0.12146750961321118,100.0,65.8101772861427,1.562444944449898,6,-1.0099983215332031,0.6450023651123047,-0.712498664855957,-1.9549980163574219,4.5300025939941335,1,0.05576922547887753,1.3589964297941017,40.900001525878906,-1.3683946353999357,40.58000183105469,7.399847415601755,40.209999084472656,0.05576922547887753
6369,2023-06-07,42.22000122070313,42.36999893188477,41.43999862670898,41.58000183105469,510933.0,0.014903912724125057,-1.0217270518380916,0.9552255801771953,50.0,33.979821692949415,-1.601819702497842,0.026183417367285244,-0.9850387889417433,-4.241988501098142,17.485664147652773,0.9300003051757955,-1.45710017509969,0.3225013732910256,-2.5711855866193147,3.216188333201366,-1.1243421066641446,1.7693448532461957,-2.7000007629394602,93.95170407788139,54.49965868833044,1.4468434799551713,6,-1.2750015258789134,0.024999618530266332,-1.3325014114379954,-2.5750007629394602,4.3699989318847585,2,0.04760772769820676,1.2985037236101937,41.599998474121094,1.3589964297941017,40.900001525878906,-1.3683946353999357,40.58000183105469,0.04760772769820676
6370,2023-06-08,42.86999893188477,43.11999893188477,42.43999862670898,42.58000183105469,403068.0,0.01539549247722194,-1.3859512926390085,0.45312090217676976,47.56756143729669,35.16178101748333,-2.1187662049965112,-0.7687660602659889,-1.527545404955525,-4.7990639795422965,15.7858049368779,0.8999977111816406,-1.5603599871246558,1.039499092102055,-1.6859013818692574,3.7648995660733675,-0.32320114488360474,2.402199329087715,-3.292998504638682,91.13475081366693,51.22447493541962,1.3627002369856562,6,-1.4949989318847727,-0.6249980926513743,-1.982499122619636,-3.224998474121101,3.9099998474121094,3,-0.00023322420765847784,-1.0217270518380916,42.22000122070313,1.2985037236101937,41.599998474121094,1.3589964297941017,40.900001525878906,-0.00023322420765847784
6371,2023-06-09,42.34000015258789,42.93999862670898,41.83000183105469,42.66999816894531,627409.0,-0.012362929612827478,1.5517199044132408,-1.1379355704344574,47.12181610385792,35.82717731413424,-1.4093295575513096,-0.36955166098398706,-0.8872278721901381,-4.17572677833531,13.836864269627947,1.1099967956542898,-1.535596096798237,0.5805002212524428,-2.0035762489951665,3.164576691500052,-0.7115380138713618,1.8725384563762475,-2.621279785156254,69.6498493417047,27.846026309527645,1.2920382351238056,6,-0.9650001525878906,-0.09499931335449219,-0.9350004196166992,-2.6949996948242188,5.270000457763672,4,0.012753918601351888,-1.3859512926390085,42.86999893188477,-1.0217270518380916,42.22000122070313,1.2985037236101937,41.599998474121094,0.012753918601351888
6372,2023-06-12,42.40999984741211,42.63999938964844,42.11000061035156,42.63999938964844,435007.0,0.0016532757338674209,3.6086942099414525,0.6969724993353139,49.245536957072325,38.68131849184407,-1.3798811049318118,-0.5770356717643779,-0.8393075879824607,-4.1481593247018935,12.443229886143179,0.529998779296875,-1.4231455842575471,0.7189998626708984,-1.707380717185643,3.14538044252744,-0.4941904272573723,1.9321901525991692,-2.5552283374023474,68.99563391520013,27.035524755753002,1.2131902899282716,6,-1.0349998474121094,-0.16499900817871094,-0.47499942779541016,-2.7649993896484375,6.220001220703118,0,0.01839185998828685,1.5517199044132408,42.34000015258789,-1.3859512926390085,42.86999893188477,-1.0217270518380916,42.22000122070313,0.01839185998828685
6373,2023-06-13,42.459999084472656,42.58000183105469,41.54999923706055,42.52999877929688,448347.0,0.0011789492393408096,11.117264282188215,0.3043471049707572,62.01023796077807,42.93760085119076,-1.2072436376248277,-0.794574800086572,-0.7915859385312132,-4.093242676559761,10.492678742146703,1.0300025939941406,-1.2379662737613728,0.849499130249022,-1.3398000995452435,3.0387983600432875,-0.2451504846481143,1.9441487451461583,-2.474618477587896,60.71430193323364,13.635294951925879,1.0946496148971332,6,-0.9549999237060547,-0.2149982452392578,-0.48999881744384766,-2.8149986267089844,6.209999084472656,1,0.03862457430547073,3.6086942099414525,42.40999984741211,1.5517199044132408,42.34000015258789,-1.3859512926390085,42.86999893188477,0.03862457430547073
6374,2023-06-14,43.25,43.43000030517578,42.2599983215332,42.45000076293945,512109.0,0.018605768548314527,1.0172450647347635,-11.428610354222274,71.33659558993355,47.801663326212925,-1.6538300966450592,-1.6453037298555415,-1.4804083270927322,-4.782568378465122,9.6956505865022,1.1700019836425781,-1.1052125404119408,1.624500083923337,-0.6071429650163083,3.8561431328629823,0.5086785594535144,2.7403216083931596,-3.1392346601152425,90.42552112184501,35.8467388465578,1.115821524469822,6,-1.385000228881836,-1.0049991607666016,-1.0949993133544922,-3.604999542236328,6.0800018310546875,2,0.0665896200720284,11.117264282188215,42.459999084472656,3.6086942099414525,42.40999984741211,1.5517199044132408,42.34000015258789,0.0665896200720284
6375,2023-06-15,42.91999816894531,43.599998474121094,42.86000061035156,43.20000076293945,451284.0,-0.007630100139992768,-2.7000104904775073,-0.3500035762820971,71.5670469041764,52.3502745885978,-1.0046370223286303,-1.3282722250622072,-1.0725760082199116,-4.35358654893863,9.441496610717728,0.7399978637695312,-0.7527999226969939,1.2594984054565401,-1.032542282803277,3.5515390937163573,0.11347806132663152,2.4055187495864487,-2.6100787311430906,66.82924106104448,7.455367448195815,1.1460203441299104,6,-0.8449993133544922,-0.6749973297119141,-0.3849973678588867,-2.9699974060058594,5.94000244140625,3,0.08550797157997092,1.0172450647347635,43.25,11.117264282188215,42.459999084472656,3.6086942099414525,42.40999984741211,0.08550797157997092
6376,2023-06-16,43.459999084472656,43.459999084472656,42.5099983215332,43.0,1876923.0,0.01258156893208029,3.1304463204683795,-1.6428386534243402,71.28875839949414,56.8400727918461,-1.2216139640323647,-1.9501435384702717,-1.5094583751461457,-4.781840247591717,9.060857458604369,0.9500007629394531,-0.34039450408702976,1.7879993438720732,-0.5392358902198424,4.115234577963989,0.6243817268261154,2.951616960918031,-2.886873323764924,93.17075893895552,29.822004534426064,1.163617617045958,6,-1.2449989318847656,-1.4349994659423828,-0.8074979782104492,-3.454998016357422,5.130001068115234,4,0.07639207926284541,-2.7000104904775073,42.91999816894531,1.0172450647347635,43.25,11.117264282188215,42.459999084472656,0.07639207926284541
6377,2023-06-19,42.93999862670898,43.59000015258789,42.5099983215332,43.08000183105469,388663.0,-0.01196503609567412,-1.1599954223807434,-0.30435539780738946,72.47097539867693,60.28983652792066,-0.4266781992583262,-1.4933173976873988,-0.9054076007125147,-4.139687219515807,8.696791320434452,1.0800018310546875,0.026884744695394147,1.2594989776611243,-1.085793455982504,3.6047914113047526,0.0868527608393066,2.432145194482942,-2.1247230489281748,67.80487351017373,-0.26778974236108866,1.172646216821816,6,-0.4200000762939382,-0.9949989318847585,-0.28749752044677024,-2.934997558593743,4.310001373291023,0,0.10875645395893918,3.1304463204683795,43.459999084472656,-2.7000104904775073,42.91999816894531,1.0172450647347635,43.25,0.10875645395893918
6378,2023-06-20,42.88000106811523,43.15999984741211,42.63000106811523,42.84000015258789,356138.0,-0.0013972417445871077,-1.304347104970686,-0.2857142857142205,75.21515952138317,63.09152091918546,-0.1855282127493254,-1.4808927858658336,-0.7880485986892083,-3.968142162127805,9.317179012312128,0.5299987792968821,0.37122477036810153,1.1815013885497976,-1.1962217979965857,3.559224575096181,-0.0073602047233904955,2.3703629818229857,-1.8419476586271983,46.268856416518815,-26.721452371950306,1.1888615932731916,6,-0.30500221252440696,-0.9350013732910085,-0.22749996185302024,-2.874999999999993,4.50999832153321,1,0.13409514591350113,-1.1599954223807434,42.93999862670898,3.1304463204683795,43.459999084472656,-2.7000104904775073,42.91999816894531,0.13409514591350113
6379,2023-06-21,43.22999954223633,43.22999954223633,42.29999923706055,42.81999969482422,442095.0,0.008162277644655935,3.536588542878144,10.249761586879563,75.59323414685544,66.20548455358087,-0.4215190938421145,-1.7488622479029061,-1.0941338781181926,-4.203425461162901,9.575244074912465,0.9300003051757812,0.7249122313172194,1.4224998474121122,-1.0287840185670163,3.8737837133912407,0.19685791442255152,2.648141780401673,-1.9869905275776532,71.53852699780214,-5.378390098277265,1.2256419329895631,6,-0.6550006866455078,-1.644998550415039,-0.5774984359741211,-3.2249984741210938,4.939998626708984,2,0.12583850761770266,-1.304347104970686,42.88000106811523,-1.1599954223807434,42.93999862670898,3.1304463204683795,43.459999084472656,0.12583850761770266
6380,2023-06-22,43.43999862670898,43.540000915527344,42.599998474121094,42.93000030517578,402118.0,0.004857716555547897,1.6478833889417213,1.243898808139247,74.91288990200722,69.29338164226414,-0.6058750300608935,-1.8289581172431042,-1.2294719814999837,-4.325224186118568,9.732889585103987,0.94000244140625,0.9409920690326459,1.4904989242553626,-0.9950584454693754,3.9760562939801005,0.24772023939299714,2.733277609117728,-2.0084304552933077,88.3719829906017,8.809877062275277,1.2427786848623674,6,-0.864999771118157,-1.8549976348876882,-0.7874975204467702,-3.434997558593743,3.9500007629394602,3,0.1355893966516899,3.536588542878144,43.22999954223633,-1.304347104970686,42.88000106811523,-1.1599954223807434,42.93999862670898,0.1355893966516899
6381,2023-06-23,44.84000015258789,45.02999877929688,43.41999816894531,43.43000030517578,485097.0,0.0322283971026216,-1.2517426180485445,2.7647146821449526,78.88563787985474,72.58672618923995,-1.8036288537571608,-3.022417928729098,-2.5560254169136982,-5.6164926178641394,9.54852534158368,1.6100006103515696,1.0770508559760827,2.6610004425048857,-0.004915688168090071,5.326916573177861,1.3280423771684013,3.99395850784137,-3.2349575569557842,93.04034217700453,12.838987463545266,1.332958065336487,6,-1.5500011444091797,-2.565000534057617,-2.219999313354492,-4.494998931884766,2.3800010681152415,4,0.0896521062462945,1.6478833889417213,43.43999862670898,3.536588542878144,43.22999954223633,-1.304347104970686,42.88000106811523,0.0896521062462945
6382,2023-06-26,44.08000183105469,44.900001525878906,43.88000106811523,44.79999923706055,334287.0,-0.01694911505234109,1.2173875185033305,-0.510636513420431,68.02328740539484,73.25484279419737,-0.8737084063380536,-2.1165449557548826,-1.7792198912235335,-4.75203472636521,9.725340318410518,1.020000457763679,1.1793448672567806,1.739501953125,-0.978263598493399,4.457267504743399,0.3806191773158005,3.0983847289341995,-2.1324636170561035,65.20157115249971,-11.979216493448689,1.3588827758091986,6,-0.43500328063964844,-1.805002212524414,-1.460000991821289,-3.7350006103515625,2.9399986267089844,0,0.10231393226385666,-1.2517426180485445,44.84000015258789,1.6478833889417213,43.43999862670898,3.536588542878144,43.22999954223633,0.10231393226385666
6383,2023-06-27,41.66999816894531,43.47999954223633,41.20000076293945,42.97999954223633,1184757.0,-0.054673402041728325,-1.0266690176544488,1.8194529068627712,46.828124752506575,70.53167936781661,1.5784385258832216,0.42885901627397516,0.6444338159949154,-2.271441979673611,9.318522266915712,2.8800010681152344,1.2740662259844413,-0.7425016403198228,-3.296193153732908,1.8111898730932623,-2.0193473970263653,0.5343441163867197,3.3600006103515696,12.271479097340544,-60.19419701217228,1.276845756706544,6,1.4450016021728516,0.6050014495849609,0.9500026702880859,-1.3249969482421875,4.670001983642578,1,0.13390933708303354,1.2173875185033305,44.08000183105469,-1.2517426180485445,44.84000015258789,1.6478833889417213,43.43999862670898,0.13390933708303354
6384,2023-06-28,43.15999984741211,43.27000045776367,41.810001373291016,41.810001373291016,501227.0,0.03575718128006122,-1.1629640513826174,-1.0305321060310009,51.52471530170594,68.30475363420877,0.08306268454158783,-0.8520101659415715,-0.7956243800515566,-3.6790786163954294,8.583861759776893,1.6000022888183594,1.3870702363746688,0.5870000839233427,-1.7051382736959226,2.879138441542608,-0.55906909488629,1.7330692627329753,1.7933989715576217,51.174937326383784,-18.147279573778704,1.1460691788096342,6,-0.04500007629394531,-0.8850002288818359,-0.6724987030029297,-2.8149986267089844,4.1100006103515625,2,0.09800740401276808,-1.0266690176544488,41.66999816894531,1.2173875185033305,44.08000183105469,-1.2517426180485445,44.84000015258789,0.09800740401276808
6385,2023-06-29,43.13999938964844,43.2400016784668,42.68999862670898,43.09000015258789,228877.0,-0.0004634026374972233,3.399957276042598,0.03703651375835702,54.4444383220934,66.43316251449758,0.15371716800648727,-0.6337386714662401,-0.7161788670636753,-3.5807833648362717,7.905889111657801,0.5500030517578196,1.4094801324099393,0.42049961090087606,-1.5933726981933845,2.4343719199951366,-0.5864365436462577,1.4274357654480099,1.7383314682006912,50.65273189237958,-17.85853651967892,1.0069361545471311,6,-0.024999618530273438,-0.8649997711181641,-0.8924989700317383,-2.7949981689453125,3.9000015258789062,3,0.11659709899077653,-1.1629640513826174,43.15999984741211,-1.0266690176544488,41.66999816894531,1.2173875185033305,44.08000183105469,0.11659709899077653
6386,2023-06-30,43.77000045776367,43.93000030517578,42.91999816894531,43.22000122070313,464723.0,0.014603641099411035,1.321846841909105,11.000152590218825,57.11297004346996,64.72671747503014,-0.4779470204846916,-1.067216178455439,-1.2549773646695286,-4.1293087506031725,7.411936753222969,1.0100021362304688,1.3127817004643916,0.8910007476806641,-0.9026596446227586,2.6846611399840867,-0.005829448471047272,1.7878309438323754,1.0347637981872637,69.45943688893975,0.9677386354475033,0.8968301961517131,6,-0.6550006866455078,-1.4950008392333984,-1.6325006484985352,-3.424999237060547,3.25,4,0.08270502385253398,3.399957276042598,43.13999938964844,-1.1629640513826174,43.15999984741211,-1.0266690176544488,41.66999816894531,0.08270502385253398
6387,2023-07-03,43.65999984741211,44.13999938964844,43.5099983215332,43.75,285715.0,-0.0025131507699596156,-2.2307481635807,-0.1636368680598444,56.23700594846514,62.61803374470591,-0.2850496989934257,-0.7798235205040029,-1.1018512078263072,-3.9507380059465618,7.186446594952225,0.6300010681152344,1.2358200228147922,0.6430002212524428,-0.9193483131185474,2.205348755623433,-0.13817404593305582,1.4241744884379415,1.0726691386785987,83.67347733173479,13.611486397487326,0.7811742671854964,7,-0.5450000762939453,-1.3299999237060547,-1.7924995422363281,-3.279998779296875,3.520000457763672,0,0.08153919802411624,1.321846841909105,43.77000045776367,3.399957276042598,43.13999938964844,-1.1629640513826174,43.15999984741211,0.08153919802411624
6388,2023-07-04,43.91999816894531,44.0,43.400001525878906,43.5,171041.0,0.005955069226795118,1.0689537239220226,-4.666638409697792,53.685356856590104,60.18382515689866,-0.426903862253873,-0.9034204110841557,-1.33802496685297,-4.122873333812123,7.451029184706819,0.5999984741210938,1.126652415189831,0.7869985580444308,-0.6735583402680518,2.2475554563569133,0.05672010888819301,1.5172770072006685,0.7420174526823686,90.55787948493357,22.11866846186338,0.7302784491562396,7,-0.8049983978271484,-1.5899982452392578,-2.0049972534179688,-3.539997100830078,3.5500030517578196,1,0.07058293301592822,-2.2307481635807,43.65999984741211,1.321846841909105,43.77000045776367,3.399957276042598,43.13999938964844,0.07058293301592822
6389,2023-07-05,44.22999954223633,44.22999954223633,43.36000061035156,43.59000015258789,281659.0,0.007058319358269172,1.7187492549412298,1.5238147138964577,57.22161447851593,58.218127887621854,-0.6483150737579919,-1.1121366634281813,-1.627523030822239,-4.354452074336422,7.45117094552707,0.8699989318847656,1.0569842026944798,0.9965000152587891,-0.47610339216968356,2.4691034226872617,0.2601983115445492,1.732801718973029,0.36277578221758944,100.0,30.061807554236907,0.7363017037142365,7,-1.114999771118164,-1.8999996185302734,-2.3149986267089844,-3.8499984741210938,3.700000762939453,2,0.04770519177457078,1.0689537239220226,43.91999816894531,-2.2307481635807,43.65999984741211,1.321846841909105,43.77000045776367,0.04770519177457078
6390,2023-07-06,42.86000061035156,44.13999938964844,42.58000183105469,44.13999938964844,307302.0,-0.030974427901056645,1.4374985098824595,-2.0,46.96970514321297,54.671913139106096,0.7048852848602536,0.2709674555411752,-0.2370433757071595,-2.923419790019558,6.9428420210547905,1.6499977111816406,0.9454904321808897,-0.37299900054931356,-1.8461286828189714,1.1001306817203442,-1.1095638416841425,0.36356584058551533,1.664919222872065,16.969646527349106,-47.96310379682573,0.7365648411348299,7,0.1900005340576172,-0.40000152587890625,-0.9724998474121094,-2.479999542236328,4.709999084472656,3,0.10289313543189738,1.7187492549412298,44.22999954223633,1.0689537239220226,43.91999816894531,-2.2307481635807,43.65999984741211,0.10289313543189738
6391,2023-07-07,42.88000106811523,43.13000106811523,42.65999984741211,42.86000061035156,176700.0,0.0004666462314242281,-1.2380904805587258,-0.015625372529379566,49.68086410183779,52.63386610537753,0.4219984800786776,0.3093577237328091,-0.252672168756483,-2.8850040576298994,6.950196781663346,0.4700012207031179,0.7990987649531718,-0.3799985885620174,-1.8031609255645336,1.0431637484404988,-1.091579757063272,0.3315825799392371,1.5784203837027135,18.181797164172806,-44.47142296722793,0.7115811685012576,7,-0.16500091552733664,-0.21500205993651633,-1.0475006103515554,-2.499999999999993,2.270000457763672,4,0.0970149193980645,1.4374985098824595,42.86000061035156,1.7187492549412298,44.22999954223633,1.0689537239220226,43.91999816894531,0.0970149193980645
6392,2023-07-10,43.18999862670898,43.40999984741211,42.72000122070313,42.72000122070313,286586.0,0.007229420496079664,-1.9361805741557478,23.499332443265313,51.606204712830426,53.164763878746854,-0.030757011044123317,0.06407715967197447,-0.6016730649545323,-3.129399620255306,6.865646178998889,0.6899986267089773,0.6484819157533792,-0.10900096893310973,-1.4757172018765274,1.257715264010308,-0.7923590854048186,0.5743571475385991,1.2032544113313932,36.96955404971092,-26.60959882225601,0.6833581164717104,7,-0.1699981689453054,-0.39999961853026633,-1.4349985122680593,-2.809997558593743,2.210002899169922,0,0.08867797992209692,-1.2380904805587258,42.88000106811523,1.4374985098824595,42.86000061035156,1.7187492549412298,44.22999954223633,0.08867797992209692
6393,2023-07-11,44.099998474121094,44.2599983215332,43.38000106811523,43.560001373291016,275446.0,0.021069689195344576,1.0465128657798366,1.1489363429026296,54.260522452718874,53.468742451081624,-0.6256005683801291,-0.7554929076438981,-1.5038324781126704,-3.974386391099827,7.424591303046342,1.0699996948242259,0.33449221957673814,0.718998908996582,-0.6324747846771501,2.070472602670314,0.0432620621597124,1.3947357558334517,0.22938951841725697,90.47617966353391,26.751155485716353,0.6757368468368675,7,-0.6799983978271484,-1.1699981689453125,-2.532498359680176,-3.404998779296875,1.3100013732910156,1,0.06984131377832359,-1.9361805741557478,43.18999862670898,-1.2380904805587258,42.88000106811523,1.4374985098824595,42.86000061035156,0.06984131377832359
6394,2023-07-12,46.13000106811523,46.45000076293945,44.91999816894531,45.11999893188477,548869.0,0.046031806445195,-1.170210808821938,1.8703843681343648,61.180386568467604,54.2171811451232,-2.4473709400159436,-2.6969439495460605,-3.5074022400379548,-5.927071222477117,7.856343780324251,2.3500022888183594,0.20436873215119533,2.605001449584954,0.781129714306374,4.428873184863534,1.6930655819456604,3.5169373172242473,-4.930000305175774,91.73127175339091,29.83822498757879,0.9119358676392902,7,-1.614999771118157,-2.305000305175774,-4.712500572204583,-5.425001144409173,-0.9700012207031179,2,0.02904834427836378,1.0465128657798366,44.099998474121094,-1.9361805741557478,43.18999862670898,-1.2380904805587258,42.88000106811523,0.02904834427836378
6395,2023-07-13,46.59000015258789,46.9000015258789,45.70000076293945,46.11999893188477,515672.0,0.009971798695461276,1.2018282482554106,0.4653467590249498,57.88998816033968,54.30351649144205,-2.6446338116687187,-3.0228830691331012,-3.905741771872833,-6.311881204589454,8.269783400131061,1.200000762939446,0.46686491913823147,2.881500434875491,0.6264163870156878,5.136584482735294,1.753958410945586,4.009042458805396,-5.284999389648441,92.68864975065041,33.30063761216581,1.1275420239299032,7,-1.8499984741210938,-2.539999008178711,-4.994999885559082,-5.885000228881836,-2.020000457763672,3,0.028761539991397855,-1.170210808821938,46.13000106811523,1.0465128657798366,44.099998474121094,-1.9361805741557478,43.18999862670898,0.028761539991397855
6396,2023-07-14,46.77999877929688,47.18000030517578,45.72000122070313,46.04999923706055,425844.0,0.0040780988642783456,-1.1007247947878558,1.5531864813973504,62.83267990351578,55.03636915311435,-2.640432454567325,-3.1109001537938994,-4.039950785530955,-6.414284245854823,9.081952292887655,1.4599990844726491,0.5941449308156592,2.9054990768432702,0.2706355201743733,5.540362633512167,1.5880672985088253,4.222930855177715,-5.251197985839852,91.03135408095727,31.041186615549805,1.317431778334448,7,-1.8999977111816477,-2.589998245239265,-4.969998359680183,-6.074998855590827,-2.7099990844726634,4,0.01688757879739322,1.2018282482554106,46.59000015258789,-1.170210808821938,46.13000106811523,1.0465128657798366,44.099998474121094,0.01688757879739322
6397,2023-07-17,47.61000061035156,47.93999862670898,46.61999893188477,46.790000915527344,307980.0,0.017742664658255913,-1.2758543579490182,1.1232879575679875,83.2214810920784,58.31816073483527,-3.186273571002779,-3.7661931699856552,-4.808848436333051,-7.194405447641174,9.969946351975572,1.3199996948242045,0.7300853744352054,3.5020008087158203,0.42519001396772893,6.578811603463912,1.9635954113417782,5.0404062060898625,-5.7421278461914085,92.76319752111485,25.63246162061688,1.5384053973740455,7,-2.3500003814697266,-3.0400009155273438,-5.800000190734863,-6.420000076293945,-3.5,0,-0.051669797373155246,-1.1007247947878558,46.77999877929688,1.2018282482554106,46.59000015258789,-1.170210808821938,46.13000106811523,-0.051669797373155246
6398,2023-07-18,48.63000106811523,48.97000122070313,47.5099983215332,47.61000061035156,353645.0,0.02142407991361983,-1.3934374970686478,1.2439034602108232,82.2904393882073,61.10358572480098,-3.8754433013548066,-4.567509425206417,-5.752698187019639,-8.124875926655065,11.073534746739275,1.460002899169929,0.8281975467691325,4.234501266479484,0.6142505705589372,7.85475196240003,2.4243759185192104,6.044626614439757,-6.276358234951168,91.60494082985112,21.528273499975683,1.8101253479602741,7,-2.854999542236321,-3.545000076293938,-6.820000648498528,-7.274999618530266,-3.870002746582024,1,-0.06641989453613462,-1.2758543579490182,47.61000061035156,-1.1007247947878558,46.77999877929688,1.2018282482554106,46.59000015258789,-0.06641989453613462
6399,2023-07-19,48.66999816894531,49.04999923706055,48.349998474121094,48.77000045776367,309961.0,0.0008224778933083599,1.121214923561541,-0.09804141562604084,82.56772774287586,65.05892156920795,-3.5977333825946403,-4.4049006038901695,-5.7789855905476415,-8.069571053770389,12.578607994474647,0.7000007629394531,0.9657095824420878,4.002498435974118,-0.04167314442939585,8.046670016377632,1.9804126457723612,6.024584226175875,-5.654719497027344,88.65667936714713,15.456989726435054,2.022085790201756,7,-2.8149986267089844,-3.5449981689453125,-6.7949981689453125,-7.244997024536133,-4.13999938964843,2,-0.06698168161455365,-1.3934374970686478,48.63000106811523,-1.2758543579490182,47.61000061035156,-1.1007247947878558,46.77999877929688,-0.06698168161455365
6400,2023-07-20,49.33000183105469,49.61999893188477,48.45000076293945,48.68999862670898,460455.0,0.013560790773370135,-1.0892844370421209,-6.399885561701387,82.62911428733892,68.71983825648587,-3.6246190783299213,-4.849659571447646,-6.406689017885725,-8.64048470020839,13.969743331256973,1.1699981689453196,1.1563603466857586,4.368001937866211,-0.1319477197979424,8.867951595530364,2.1180271090341307,6.617976766698291,-5.5905566913196125,92.56417253788027,18.110983232899954,2.2499748288320767,7,-3.160001754760735,-3.920001983642578,-7.275001525878906,-7.780000686645508,-5.010002136230469,3,-0.08453277577252061,1.121214923561541,48.66999816894531,-1.3934374970686478,48.63000106811523,-1.2758543579490182,47.61000061035156,-0.08453277577252061
6401,2023-07-21,48.86000061035156,49.45000076293945,48.41999816894531,49.290000915527344,565895.0,-0.009527695180567508,1.746673583984375,-0.6718721129144662,79.27928005330266,71.79462440542723,-2.4777060293490365,-4.282620329544194,-5.894675967699385,-8.06278404678536,14.252656665523796,1.0300025939941406,1.2966732303281816,3.697000694274905,-1.1274295332770947,8.521430921826905,1.2847855804989052,6.109215808050905,-4.297277939715528,74.66672261555965,1.3228380623030915,2.4122151137760013,7,-2.3600006103515625,-3.450000762939453,-6.700000762939453,-7.159999847412109,-4.430000305175781,4,-0.08780190057178294,-1.0892844370421209,49.33000183105469,1.121214923561541,48.66999816894531,-1.3934374970686478,48.63000106811523,-0.08780190057178294
6402,2023-07-24,48.59000015258789,48.65999984741211,46.66999816894531,48.0,487572.0,-0.005526001931863811,4.452062811903954,-1.3720924043221376,76.26546850601662,74.2396184113492,-1.521123681471387,-3.8550694791847206,-5.585579689625767,-7.662248787363268,13.934964082671863,2.19000244140625,1.6836229474978381,3.201500320434569,-1.8270768535169424,8.23007749438608,0.6872117334588168,5.715788907410321,-3.319258805377032,65.08479617237239,-5.830407774374564,2.514288586975755,7,-1.3200016021728516,-3.1800003051757812,-6.470000267028809,-6.799999237060547,-3.8600006103515625,0,-0.09302326494277524,1.746673583984375,48.86000061035156,-1.0892844370421209,49.33000183105469,1.121214923561541,48.66999816894531,-0.09302326494277524
6403,2023-07-25,47.25,48.41999816894531,47.0,48.41999816894531,564944.0,-0.027577693936609804,1.427351096156605,-1.9830472311124043,65.22177345701871,74.68866139896599,0.3494415932747401,-2.1877631369238557,-4.230597591086401,-6.202332146322945,14.743925141878995,1.5900001525878906,2.04515972350967,1.5825000762939467,-3.190061899421636,6.355062052009529,-0.803780911563841,3.9687810641517345,-1.3703625909347963,19.66107393398631,-45.60982065730574,2.3862809878577904,7,0.4099998474121094,-1.8400001525878906,-5.017500877380371,-5.459999084472656,-2.7099990844726562,1,-0.06645501353753303,4.452062811903954,48.59000015258789,1.746673583984375,48.86000061035156,-1.0892844370421209,49.33000183105469,-0.06645501353753303
6404,2023-07-26,47.38999938964844,47.63000106811523,47.04999923706055,47.29999923706055,437843.0,0.0029629500454695368,1.0350816139416545,-0.07692332772539354,76.06442754096518,76.70804355236884,0.454795491612245,-2.102404438544795,-4.3175728971763405,-6.236031340461601,15.596603461934055,0.5800018310546804,2.405055959733211,1.5109994888305636,-3.1676689019879944,6.189667879649122,-0.8283347065787154,3.8503336842398426,-0.9867113673884944,24.40681472860693,-45.03342107580629,2.3393341954092777,7,0.2800006866455149,-1.9799995422363281,-5.130000114440918,-5.599998474121094,-2.8400001525878906,2,-0.05549696353635558,1.427351096156605,47.25,4.452062811903954,48.59000015258789,1.746673583984375,48.86000061035156,-0.05549696353635558
6405,2023-07-27,48.16999816894531,48.88999938964844,47.63999938964844,47.790000915527344,368922.0,0.01645914305428864,-2.67646893828047,4.222184546263723,77.98940039018902,78.39212360644363,-0.08662010818639487,-2.6206066926408482,-5.010857029568015,-6.917527496182046,16.744150807508852,1.5,2.720304345148662,2.0394983291625977,-2.5593278358679115,6.638324494193107,-0.25991475335265335,4.338911411677849,-1.3163706193378957,53.95678418576186,-21.059852895772522,2.2994130825152532,7,-0.04999923706053977,-2.759998321533203,-6.089998245239258,-6.379997253417969,-3.75,3,-0.07556569499716315,1.0350816139416545,47.38999938964844,1.427351096156605,47.25,4.452062811903954,48.59000015258789,-0.07556569499716315
6406,2023-07-28,47.38999938964844,48.22999954223633,47.06000137329102,47.959999084472656,370583.0,-0.016192626301566482,1.1081036497353642,-1.5000100387495734,71.1693544510625,77.05299842410852,0.8817302468323618,-1.6395625645024836,-4.183979635357105,-6.0203674030907735,18.339557036587596,1.1699981689453054,2.77714458837729,1.0784996032714815,-3.4128458082613804,5.5698450148043435,-1.1671731024949494,3.3241723090379125,2.2299995422363352,32.43246958553853,-45.43895190726643,2.245672705766429,7,0.7549991607666016,-1.9799995422363281,-5.309999465942383,-5.599998474121094,-2.80999755859375,4,-0.06478159388824156,-2.67646893828047,48.16999816894531,1.0350816139416545,47.38999938964844,1.427351096156605,47.25,-0.06478159388824156
6407,2023-07-31,47.22000122070313,47.63000106811523,47.20000076293945,47.43000030517578,418943.0,-0.0035872161032869387,-2.440002441406193,0.36841964369368724,66.99347844696122,75.3533360973034,1.1070023409576066,-1.2534480892348725,-3.9532822953948568,-5.73396499655356,19.876646058967527,0.43000030517577414,2.865565343902361,0.730501365661631,-3.597598121666884,5.058600852990146,-1.4335483780026266,2.8945511093258887,2.3487977600097665,11.640279986759941,-61.966647959950926,2.1640497436642567,7,0.924997329711907,-1.8100013732910227,-4.43750190734864,-5.400001525878913,-4.620002746582038,0,-0.0590851512791597,1.1081036497353642,47.38999938964844,-2.67646893828047,48.16999816894531,1.0350816139416545,47.38999938964844,-0.0590851512791597
6408,2023-08-01,47.02000045776367,47.88999938964844,46.97999954223633,47.22000122070313,556923.0,-0.0042355094826167505,-5.4999386929333385,0.9523887375114194,56.054418873569006,72.40741288960265,1.1785439526831354,-0.8530303447617769,-3.685595422087374,-5.420415323534009,21.64504685293128,0.9099998474121094,2.885469797890906,0.37550048828124716,-3.7838948582898624,4.534895834852357,-1.704197185004304,2.4551981615667984,2.4986225708007908,2.0942889383756578,-66.36062331464015,2.0796976732855543,8,1.1249980926513672,-1.6100006103515625,-4.060001373291016,-5.200000762939453,-6.340000152587891,1,-0.04870269870763544,-2.440002441406193,47.22000122070313,1.1081036497353642,47.38999938964844,-2.67646893828047,48.16999816894531,-0.04870269870763544
6409,2023-08-02,46.34000015258789,47.29999923706055,45.15999984741211,47.29999923706055,615421.0,-0.014461937442697415,3.4583363135684144,4.799977111903547,48.348744979666705,68.59848296652795,1.6687649471249557,-0.007219169380057622,-2.897025345162831,-4.642441212713663,22.75044590486528,2.1399993896484375,2.62457683340039,-0.4099998474121094,-4.41573280563064,3.595733110806421,-2.4128663265213746,1.5928666316971558,3.0770779365234446,31.635400804052377,-32.35975930999733,2.0028664791092634,8,0.9650001525878906,-0.625,-3.645000457763672,-4.520000457763672,-5.6100006103515625,2,-0.038843315302838355,-5.4999386929333385,47.02000045776367,-2.440002441406193,47.22000122070313,1.1081036497353642,47.38999938964844,-0.038843315302838355
6410,2023-08-03,47.27000045776367,48.04999923706055,46.06999969482422,46.27999877929688,413247.0,0.020069061331754012,-1.8085102929200834,-1.03125273188215,52.948264726174976,65.6728145968471,0.4646907417354029,-0.6217719929380223,-3.690903631198225,-5.466628110592772,23.930889158124426,1.9799995422363281,2.3243786116986342,0.2995004653930664,-3.265945068782017,3.8649459995681497,-1.4832223016944752,2.082223232480608,1.8916529368457091,68.72966840709658,7.817554941507893,1.7827227670875405,8,-0.24500083923339844,-1.1700000762939453,-4.575000762939453,-5.450000762939453,-7.270000457763672,3,-0.05754180652343088,3.4583363135684144,46.34000015258789,-5.4999386929333385,47.02000045776367,-2.440002441406193,47.22000122070313,-0.05754180652343088
6411,2023-08-04,47.040000915527344,47.31999969482422,46.41999816894531,47.27000045776367,288130.0,-0.004865655595705731,4.454587490029708,-0.2323223760514499,46.30350348567386,62.34370737236457,0.4574828392212211,-0.06760207560207476,-3.3133649202460447,-5.135070145748429,25.175125031598807,0.9000015258789062,1.9928744700634269,-0.13849906921386435,-3.139947064117088,2.862948925689359,-1.6392230666654797,1.362224928237751,1.8815532662502008,65.05195381179415,7.831344050878968,1.5007239974516133,8,-0.015001296997070312,-0.9400005340576172,-4.345001220703125,-5.220001220703125,-7.340000152587891,4,-0.055697336215765225,-1.8085102929200834,47.27000045776367,3.4583363135684144,46.34000015258789,-5.4999386929333385,47.02000045776367,-0.055697336215765225
6412,2023-08-07,47.02000045776367,47.13000106811523,46.52000045776367,47.13000106811523,415396.0,-0.00042517979112266513,10.090858648912388,0.4782644751463377,38.002974440956386,59.31939637057987,0.25854753410423115,0.2677734026840568,-3.1623584662521864,-5.006369347642007,26.75106526880995,0.6100006103515554,1.5848917395574773,-0.3499996185302763,-2.6974421745114796,1.997442937450927,-1.523720896520878,0.8237216594603254,1.675860463951949,64.35989630357078,11.01408793646884,1.1737212779906017,8,0.0049991607666015625,-0.9200000762939453,-4.325000762939453,-5.200000762939453,-6.760002136230469,0,-0.051892781857812764,4.454587490029708,47.040000915527344,-1.8085102929200834,47.27000045776367,3.4583363135684144,46.34000015258789,-0.051892781857812764
6413,2023-08-08,47.18000030517578,47.52999877929688,46.84000015258789,47.13000106811523,425483.0,0.00340280403773785,-1.1904681170565345,-0.4545359966709221,39.09225867996988,55.21137760824706,0.09786563200542986,0.3692840188513742,-3.166804568732637,-5.052601179750212,28.05810418252562,0.6899986267089915,1.2112689770057656,-0.34399986267089844,-2.1236319950065763,1.4356322696647794,-1.2338159288387374,0.5458162034969405,1.303708952081628,69.89622437288475,20.148812963886,0.8898160661678374,8,-0.1550006866455078,-1.0799999237060547,-4.457500457763672,-5.3600006103515625,-6.260002136230469,1,-0.09707506997519555,10.090858648912388,47.02000045776367,4.454587490029708,47.040000915527344,-1.8085102929200834,47.27000045776367,-0.09707506997519555
6414,2023-08-09,47.47000122070313,48.099998474121094,47.22999954223633,47.599998474121094,437010.0,0.0061466916840087205,-1.8524526602796607,-2.599984740977592,35.603708405916976,50.50185627666127,-0.20069927602481386,0.19480772761156828,-3.2856481435489115,-5.229505535646098,28.07560597442611,0.9199981689453125,0.8742511709379954,-0.12099895477294353,-1.7762033388067096,1.5342054292608225,-0.9486011467898265,0.7066032372439395,0.8142854719635579,68.96563387904243,23.616639138263217,0.827602192016882,8,-0.7750015258789134,-1.3700008392334055,-4.747501373291023,-5.195001602172859,-5.9099998474121165,2,-0.14303772363431122,-1.1904681170565345,47.18000030517578,10.090858648912388,47.02000045776367,4.454587490029708,47.040000915527344,-0.14303772363431122
6415,2023-08-10,47.93000030517578,48.13999938964844,47.59000015258789,47.70000076293945,341378.0,0.009690311199571422,-1.4444369092527445,-1.7692646282059774,42.79069189769746,47.34867154850961,-0.7803883812115373,-0.16828256044308176,-3.5739975695422146,-5.563004683861692,27.85360683362425,0.6699981689453054,0.7380588639505419,0.27200012207030966,-1.3198688488704988,1.8638690930111181,-0.5239343634000946,1.067934607540714,-2.770000457763672,87.79075956778624,44.243840584611085,0.7959344854704037,8,-1.2800006866455078,-1.8299999237060547,-5.207500457763672,-5.655000686645508,-5.939998626708984,3,-0.15021908443764298,-1.8524526602796607,47.47000122070313,-1.1904681170565345,47.18000030517578,10.090858648912388,47.02000045776367,-0.15021908443764298
6416,2023-08-11,47.56999969482422,47.93999862670898,47.36999893188477,47.68999862670898,258581.0,-0.0075109661602210664,-1.192304588636619,-0.5217355248536005,42.20182790574777,44.594043710597006,-0.4382569925505422,0.26766063055396216,-3.0549196144889663,-5.08896928216069,27.38942704758974,0.5699996948242045,0.4823639022101034,-0.1275005340576172,-1.665946431132845,1.4109453630176105,-0.8967234825952275,0.6417224144799931,-2.3503998565673854,64.8148104541612,23.001191412364676,0.7692229485376131,8,-0.9200000762939453,-1.4300003051757812,-4.814999580383301,-5.295000076293945,-5.430000305175781,4,-0.15913390253075532,-1.4444369092527445,47.93000030517578,-1.8524526602796607,47.47000122070313,-1.1904681170565345,47.18000030517578,-0.15913390253075532
6417,2023-08-14,45.1500015258789,47.31999969482422,45.13999938964844,46.599998474121094,608177.0,-0.05087236040509424,-1.9659843467790488,12.083415456020102,36.22047362350412,42.39027201614534,1.851989109240428,2.628686480769538,-0.511000985668467,-2.577111764932134,26.115718997734138,2.4300003051757812,0.043251909757536566,-2.424498748779307,-4.339640003998866,-0.5093574935597474,-3.382069376389083,-1.4669281211695306,2.9899978637695384,0.3334045410153882,-42.453103756670764,0.9575706276097796,8,1.4899978637695384,1.0199985504150533,-2.4600019454955984,-2.8750019073486257,-2.749999999999993,0,-0.12070876143416376,-1.192304588636619,47.56999969482422,-1.4444369092527445,47.93000030517578,-1.8524526602796607,47.47000122070313,-0.12070876143416376
6418,2023-08-15,45.4000015258789,45.81999969482422,45.13000106811523,45.13999938964844,453755.0,0.005537098373223914,-3.9285831062668306,-0.1793121954812785,37.12807914834982,41.14353136822124,1.5064448269297088,2.23909535232567,-0.6541869789005759,-2.7371772420625646,24.295447302482458,0.6899986267089915,-0.28834040976027353,-2.0129987716674904,-4.091186578472147,0.06518903513716623,-3.0520926750698223,-0.9739048682651585,2.679997863769536,8.970119877878904,-34.648336386385324,1.0390939034023288,8,1.2349987030029368,1.0999984741211009,-2.4950017929077077,-3.1250019073486257,-2.200000762939446,1,-0.11321592580598905,-1.9659843467790488,45.1500015258789,-1.192304588636619,47.56999969482422,-1.4444369092527445,47.93000030517578,-0.11321592580598905
6419,2023-08-16,45.40999984741211,45.77999877929688,45.22000122070313,45.45000076293945,306098.0,0.00022022733914472958,-1.666666666666757,-0.15384841104492925,30.17241237563178,38.61288110704977,1.5093802133670096,2.078931554955197,-0.5750404384900634,-2.64189940972134,22.341284302656828,0.55999755859375,-0.5582154540186366,-1.8400005340576158,-4.012323780498754,0.3323227123835224,-2.926162157278185,-0.7538389108370467,2.5519996093749953,9.302290213712094,-31.64489261027035,1.0861616232205695,8,1.2250003814697266,1.8599987030029297,-2.234999656677246,-3.135000228881836,-2.799999237060547,2,-0.09887693665611585,-3.9285831062668306,45.4000015258789,-1.9659843467790488,45.1500015258789,-1.192304588636619,47.56999969482422,-0.09887693665611585
6420,2023-08-17,45.15999984741211,45.47000122070313,44.83000183105469,45.18000030517578,441706.0,-0.005505395305881011,1.1333231608460699,0.5,32.65940311523896,37.09686995477923,1.5964887093685363,2.108617337950143,-0.2579171993748446,-2.309681592202921,20.134087871469212,0.6399993896484446,-0.6948719070322653,-1.8815004348754911,-4.013336546789645,0.2503356770386631,-2.9474184908325682,-0.815582378918414,2.6887196738281176,10.61087962593852,-30.115703777214225,1.0659180559570776,8,1.3250007629394531,2.065000534057617,-0.9899988174438477,-2.174999237060547,-3.1899986267089773,3,-0.07971652981144528,-1.666666666666757,45.40999984741211,-3.9285831062668306,45.4000015258789,-1.9659843467790488,45.1500015258789,-0.07971652981144528
6421,2023-08-18,44.56999969482422,45.040000915527344,44.2599983215332,45.040000915527344,310129.0,-0.013064662413228567,2.3191513538081945,23.499523173755485,30.65691885997886,36.28064155689284,2.010722053289065,2.488319853631616,0.4108203336204568,-1.6367066051560784,17.986386385301447,0.9000015258789062,-0.7316449234840974,-2.257000541687013,-4.479782632301415,-0.034218451072611344,-3.368391586994214,-1.1456094963798122,3.097596765004873,10.130759286477403,-32.85917909188902,1.1113910453072013,8,1.6299991607666016,2.3699989318847656,-0.17499828338623047,-1.3599987030029297,-2.5699996948242188,4,-0.05788642661034238,1.1333231608460699,45.15999984741211,-1.666666666666757,45.40999984741211,-3.9285831062668306,45.4000015258789,-0.05788642661034238
6422,2023-08-21,44.06999969482422,44.459999084472656,43.93000030517578,44.38999938964844,413577.0,-0.011218308355924522,1.3043471049707263,0.6808486461918057,29.370617431624908,35.20045919596562,2.288967429685023,2.7745846882709273,0.9831144199221598,-1.0535614783220026,17.568100888008452,0.6399993896484375,-0.9067001163010318,-2.5310005187988267,-4.912507080092695,-0.14949395750495853,-3.7217537994457643,-1.340247238151889,3.3249889139412048,7.407377505792691,-39.07201429091661,1.190753280646935,8,1.9650001525878906,2.7049999237060547,0.46500110626220703,-0.7199993133544922,-2.5,0,-0.04379397137600727,2.3191513538081945,44.56999969482422,1.1333231608460699,45.15999984741211,-1.666666666666757,45.40999984741211,-0.04379397137600727
6423,2023-08-22,44.11000061035156,44.59000015258789,44.02000045776367,44.310001373291016,273461.0,0.0009076677060209093,-1.9999899613512022,0.6250029802350809,32.872502940130374,34.89699192198933,1.9754279410223106,2.621697135784025,1.0157510808214454,-1.020836924464831,17.082979401982755,0.5699996948242188,-1.0138971959087755,-2.3339996337890625,-4.938888665650744,0.2708893980726188,-3.6364441497199067,-1.0315551178582183,2.9384891680549003,9.729754250813421,-37.03164855021908,1.3024445159308418,8,1.9249992370605469,2.664999008178711,0.8049993515014648,-0.3800010681152344,-2.8800010681152344,1,-0.038766698272757694,1.3043471049707263,44.06999969482422,2.3191513538081945,44.56999969482422,1.1333231608460699,45.15999984741211,-0.038766698272757694
6424,2023-08-23,44.7599983215332,44.7599983215332,43.900001525878906,44.11999893188477,433397.0,0.014735835461065605,1.6874925494122976,-3.1999847412691094,29.855506761142266,33.45974912903876,1.006426579626769,1.859923062746347,0.4219736185504672,-1.5974232195359335,16.512627205958385,0.8599967956542969,-1.0520001718376477,-1.552501869201663,-4.221070396792008,1.1160666583886822,-2.886786132996832,-0.21821760540649393,1.9766425095501887,54.7768766127423,10.348409785164499,1.3342842637951715,8,1.1600017547607422,2.000001907348633,0.6700029373168945,-0.5149974822998047,-3.759998321533203,2,-0.0348524936794572,-1.9999899613512022,44.11000061035156,1.3043471049707263,44.06999969482422,2.3191513538081945,44.56999969482422,-0.0348524936794572
6425,2023-08-24,44.52999877929688,45.349998474121094,44.5099983215332,45.0099983215332,226714.0,-0.0051385064982379935,-2.230766973553901,-0.7499999999999972,29.85550676114231,32.08793566852704,0.7860815329679198,1.90069019455607,0.7173185076581703,-1.3053024314283803,14.999788036128251,0.8400001525878906,-1.127721892016183,-1.6005014419555579,-4.231911238223731,1.030908354312615,-2.9162063400896443,-0.28479654382147146,1.8662453351619703,43.448177886285436,1.5611741414109446,1.3157048981340864,8,1.0800018310546804,2.230001449584954,0.960000991821282,-0.24499893188477273,-3.6899986267089915,3,-0.0431169598378246,1.6874925494122976,44.7599983215332,-1.9999899613512022,44.11000061035156,1.3043471049707263,44.06999969482422,-0.0431169598378246
6426,2023-08-25,44.31999969482422,44.790000915527344,44.27000045776367,44.400001525878906,328974.0,-0.004715901419927615,-4.777773068282965,0.16667064031344372,28.971938182835913,31.28254284178613,0.5437697028318453,1.9698976306559715,0.9741615038818452,-1.0251502934301797,14.027533236589873,0.5200004577636719,-1.2243488157582618,-1.6570005416870117,-4.3367820447676095,1.022780961393586,-2.996891293227307,-0.31710979014671636,1.7766953090050421,28.965451924189967,-9.662533830249341,1.3398907515402987,8,0.5400009155273438,2.355001449584961,1.4700002670288086,0.25,-3.779998779296875,4,-0.053023431640400576,-2.230766973553901,44.52999877929688,1.6874925494122976,44.7599983215332,-1.9999899613512022,44.11000061035156,-0.053023431640400576
6427,2023-08-28,44.43000030517578,44.95000076293945,44.43000030517578,44.56999969482422,137280.0,0.0024819632470440833,-6.428610354223434,1.7499523173755485,28.41442615411154,30.314359175759652,0.3586078016721146,1.7287963357310545,0.9300125756968356,-1.0711505738088931,12.94780068114642,0.6300010681152344,-1.4341560320082962,-1.4074998855590835,-4.105249020656643,1.2902492495384763,-2.75637445310786,-0.058625318010307126,1.403091481299434,36.55171688046555,1.8013354087770423,1.3488745675487794,8,0.4099998474121094,1.9650001525878906,1.5249996185302734,0.1399993896484375,-3.7600021362304688,0,-0.05469278164494418,-4.777773068282965,44.31999969482422,-2.230766973553901,44.52999877929688,1.6874925494122976,44.7599983215332,-0.05469278164494418
6428,2023-08-29,44.72999954223633,44.9900016784668,44.40999984741211,44.459999084472656,245791.0,0.006752177245103352,-2.1351540832843607,-1.92858310626703,28.526610530369,30.13149230406379,-0.05188184677930252,1.3159067215613973,0.7026429537419858,-1.318487013624761,11.640701472533893,0.5800018310546875,-1.6315829823400634,-0.9930006027221694,-3.6737638473720864,1.6877626419277476,-2.3333822250471314,0.34738101960279266,0.8711214129673266,57.241362981047494,25.711116393993468,1.3403816223249587,8,-0.0449981689453125,1.6650009155273438,1.609999656677246,-0.15999984741210938,-5.700000762939446,1,-0.07064609612679018,-6.428610354223434,44.43000030517578,-4.777773068282965,44.31999969482422,-2.230766973553901,44.52999877929688,-0.07064609612679018
6429,2023-08-30,44.540000915527344,44.7599983215332,44.18000030517578,44.72000122070313,251371.0,-0.004247677814742112,3.4616174658137213,-0.6666666666666929,22.258565597259974,28.975843690955017,0.0019325188357370848,1.437859469373933,0.9532776370489131,-1.085656693883493,11.945762399543499,0.5799980163574219,-1.5995481412629005,-1.0929992675781222,-3.8071971535730498,1.6211986184168055,-2.4500982105755895,0.2640996754193452,0.8569857081573389,30.769331090157415,6.093115219945211,1.3570989429974647,8,0.08499908447265625,1.8549995422363281,1.9949989318847656,0.029998779296875,-5.209999084472656,2,-0.07431525157730967,-2.1351540832843607,44.72999954223633,-6.428610354223434,44.43000030517578,-4.777773068282965,44.31999969482422,-0.07431525157730967
6430,2023-08-31,44.54999923706055,45.290000915527344,44.540000915527344,44.599998474121094,814710.0,0.0002244795987356163,-20.429832688429887,0.27777306828295434,23.784675885974863,28.212261138287907,-0.11588004832664467,1.27922373014853,0.9985118037002678,-1.0387582947751426,11.590483342657398,0.75,-1.596264063573578,-0.9470008850097642,-3.5874089116316057,1.6934071416120773,-2.267204898320685,0.37320312830115654,-0.6499977111816406,33.33321877792288,13.166916847306123,1.3202040133109216,8,0.07500076293945312,1.845001220703125,1.9900007247924805,0.020000457763671875,-5.899997711181641,3,-0.07968573059160344,3.4616174658137213,44.540000915527344,-2.1351540832843607,44.72999954223633,-6.428610354223434,44.43000030517578,-0.07968573059160344
6431,2023-09-01,44.41999816894531,44.81999969482422,43.959999084472656,44.400001525878906,215045.0,-0.0029180936103605504,1.0975632449129598,-0.39993896391241324,39.48120021371152,29.33565922518642,-0.010498345258639574,1.267881618994366,1.1382403717585419,-0.8614594493246344,11.405198195365157,0.8600006103515625,-1.5539661329790775,-0.9460018157958956,-3.523299263544054,1.6312956319522627,-2.234650539669971,0.34264690807818,-0.4921966552734389,34.586349712607415,11.419275318564416,1.2886487238740778,9,0.2050018310546875,1.6450023651123047,2.345001220703125,0.15000152587890625,-5.1699981689453125,4,-0.08059428554547421,-20.429832688429887,44.54999923706055,3.4616174658137213,44.540000915527344,-2.1351540832843607,44.72999954223633,-0.08059428554547421
6432,2023-09-04,44.58000183105469,44.88999938964844,44.45000076293945,44.5,178915.0,0.003602063680885781,-3.8888653414148266,4.0007630675314765,37.86981714267669,29.890916358802677,-0.10119167504732474,0.9651926557153061,1.0145247920267195,-0.9971844622862065,11.183756539492602,0.470001220703125,-1.5257285918958985,-0.6639982223510756,-3.1406721806744216,1.8126757359722703,-1.9023352015127486,0.5743387568105973,-0.6249563293457072,46.61668368459094,20.759294294889663,1.2383369791616725,9,0.0449981689453125,1.4399986267089844,2.1974973678588867,-0.01000213623046875,-4.920001983642578,0,-0.09062361484052373,1.0975632449129598,44.41999816894531,-20.429832688429887,44.54999923706055,3.4616174658137213,44.540000915527344,-0.09062361484052373
6433,2023-09-05,42.599998474121094,44.5,42.560001373291016,44.5,380768.0,-0.044414609143293315,1.0421021775880692,-23.749475491131033,23.738316157695948,29.211228513975307,1.8350697328185461,2.7241493693831984,3.0862501088954417,1.0079654087374053,11.195025073191289,2.020000457763672,-1.4784226663944935,-2.415001487731935,-4.98322502051046,0.15322204504658998,-3.699113254121194,-1.130889721342676,2.69000244140625,1.465095514166782,-25.392276612276966,1.2841117663892616,9,1.355001449584961,2.750001907348633,4.1775007247924805,1.970001220703125,-9.85999679565429,1,-0.04530517310577442,-3.8888653414148266,44.58000183105469,1.0975632449129598,44.41999816894531,-20.429832688429887,44.54999923706055,-0.04530517310577442
6434,2023-09-06,40.68000030517578,42.38000106811523,40.599998474121094,42.38000106811523,796496.0,-0.04507038116707174,1.0941197590010077,0.894736525094661,18.09117343231982,27.90408036632836,3.4815827705750664,4.331451348151582,5.0295162428756015,2.9514616639591367,11.21224329270081,2.0,-1.4255504741676788,-3.995499610900879,-6.961620691717194,-1.0293785300845641,-5.47856015130904,-2.512439070492718,4.555400619506834,1.7057950833539386,-26.082770470979035,1.4830605404081574,9,2.2649993896484375,3.6899986267089844,6.097498893737793,3.8899993896484375,-7.930000305175781,2,-0.040560509181435944,1.0421021775880692,42.599998474121094,-3.8888653414148266,44.58000183105469,1.0975632449129598,44.41999816894531,-0.040560509181435944
6435,2023-09-07,40.72999954223633,40.86000061035156,40.22000122070313,40.54999923706055,472611.0,0.0012290864475283936,1.909071993341624,-0.10588248493756285,20.37036709988209,26.94835024600016,3.169135968830169,3.915119286024236,5.004490474566595,2.929800950976471,11.265898161134569,0.6399993896484304,-1.4253694485872614,-3.585500335693361,-6.6350249796444345,-0.5359756917422871,-5.110262657668898,-2.060738013717824,4.319985284423829,10.920739218370539,-18.312360113342212,1.524762321975538,9,2.0250015258789062,3.450000762939453,5.780000686645508,3.8400001525878906,-8.239997863769524,3,-0.03437264244822458,1.0941197590010077,40.68000030517578,1.0421021775880692,42.599998474121094,-3.8888653414148266,44.58000183105469,-0.03437264244822458
6436,2023-09-08,40.0,40.88000106811523,39.81999969482422,40.88000106811523,562081.0,-0.017922895910650105,1.4090911061308407,-4.888886534141443,19.672129283575885,25.97698392705175,3.6005350381906354,4.267723555794632,5.731185801194414,3.6956781095199034,11.60740264018665,1.0600013732910085,-1.4868614143453058,-3.936999893188478,-7.159931804583479,-0.7140679817934767,-5.548465848885975,-2.325533937490981,4.760185810302737,3.5503020909357668,-27.26862831304366,1.6114659556974995,9,2.5550003051757812,3.979999542236328,6.5625,4.569999694824219,-7.080001831054695,4,-0.033749961853027366,1.909071993341624,40.72999954223633,1.0941197590010077,40.68000030517578,1.0421021775880692,42.599998474121094,-0.033749961853027366
6437,2023-09-11,39.70000076293945,40.09000015258789,39.599998474121094,40.04999923706055,727570.0,-0.007499980926513716,1.2790759567786236,0.39772505602830127,18.36440825923313,24.84785034136999,3.5302700732558208,4.362136581335491,6.027872870530459,4.006064350835558,13.11370241788633,0.4900016784667969,-1.5563180546253363,-3.964499092102052,-7.644753409804245,-0.28424477439985907,-5.804626250953149,-2.1243719332509556,4.664970158125001,2.0408624015769488,-30.14671723533908,1.8401271588510977,9,2.7449989318847656,4.1699981689453125,6.862499237060547,4.869998931884766,-6.540000915527344,0,-0.011335031594244538,1.4090911061308407,40.0,1.909071993341624,40.72999954223633,1.0941197590010077,40.68000030517578,-0.011335031594244538
6438,2023-09-12,40.2599983215332,40.27999877929688,39.7400016784668,39.77999877929688,640238.0,0.014105731683423883,1.0769100979349007,-1.3714332425067917,17.296498572260276,24.296509560814467,2.536234073317509,3.5809141497082777,5.462620269670666,3.4483192393285833,14.617646653762323,0.579998016357429,-1.6019932460918653,-3.147501373291014,-7.029795167570569,0.7347924209885406,-5.088648270430788,-1.2063544761512404,3.6284753548369153,23.740979552967357,-5.358321606628749,1.9411468971397756,9,2.1850013732910156,3.6100006103515625,6.302501678466797,4.310001373291016,-7.349998474121094,1,-0.014903092377929417,1.2790759567786236,39.70000076293945,1.4090911061308407,40.0,1.909071993341624,40.72999954223633,-0.014903092377929417
6439,2023-09-13,40.91999816894531,41.310001373291016,40.27999877929688,40.27999877929688,729833.0,0.016393439516342534,-2.218761175881603,1.3333333333333384,25.307785116100405,24.465743919717305,1.462537148374885,2.7060268048217395,4.794932488482644,2.7907601363091388,15.814546429409504,1.0500030517578125,-1.6533164418824313,-2.2630014419555664,-6.1768802684620425,1.6508773845509097,-4.2199408552088045,-0.30606202870232835,2.539627987199907,77.19283373525153,47.84689747685442,1.9569394132532378,9,1.3250007629394531,2.950000762939453,5.6425018310546875,3.7050018310546875,-7.769996643066406,2,-0.1999021714689716,1.0769100979349007,40.2599983215332,1.2790759567786236,39.70000076293945,1.4090911061308407,40.0,-0.1999021714689716
6440,2023-09-14,41.560001373291016,41.72999954223633,40.54999923706055,40.88000106811523,445184.0,0.015640352712219974,1.3137337033352532,1.0625014901175633,32.17055734489243,23.653450267626297,0.3953779107183166,1.8788203327845139,4.198685652443601,2.164608266764084,16.634621382114993,1.1800003051757812,-1.7306303486970336,-1.4429983139038072,-5.304828241996098,2.418831614188484,-3.3739132779499528,0.4879166501423384,1.5136620146517927,92.01886930996996,60.03783827365562,1.930914964046145,9,0.68499755859375,2.30999755859375,4.837498664855957,3.0649986267089844,-8.30000305175782,3,-0.21198270168857258,-2.218761175881603,40.91999816894531,1.0769100979349007,40.2599983215332,1.2790759567786236,39.70000076293945,-0.21198270168857258
6441,2023-09-15,41.9900016784668,42.400001525878906,41.86000061035156,41.86000061035156,1163066.0,0.010346494007869023,-7.307638134921799,0.1911779555475751,34.86353467137998,23.319418881926662,-0.4644036777071108,1.3129376150461312,3.817695745036424,1.7427974240281472,16.864428221307143,0.8400001525878906,-1.7616286079898344,-0.8839981079101591,-4.697494247253175,2.929498031432857,-2.790746177581667,1.022749961761349,0.7362952180938436,85.35716426613479,51.72549800898176,1.906748069671509,9,0.05999755859375,1.7799968719482422,4.384998321533203,2.634998321533203,-9.320003509521491,4,-0.22624433484773487,1.3137337033352532,41.560001373291016,-2.218761175881603,40.91999816894531,1.0769100979349007,40.2599983215332,-0.22624433484773487
6442,2023-09-18,42.13999938964844,42.52000045776367,41.52000045776367,41.810001373291016,331079.0,0.003572224462628837,-1.1978025663275358,2.5384254232811996,33.628317303727556,24.418307898152396,-1.1140707079747045,1.065567711960007,3.7094682295298753,1.578632523183181,16.95397771623613,1.0,-1.83117185532506,-0.637500381469728,-4.421126366246398,3.146125603306942,-2.5293133738580593,1.2543126109186034,-2.5400009155273438,86.33089082825622,53.38537390905161,1.8918129923883344,9,-1.0799999237060547,1.3199996948242188,4.255000114440918,2.614999771118164,-9.40999984741211,0,-0.21879452667880195,-7.307638134921799,41.9900016784668,1.3137337033352532,41.560001373291016,-2.218761175881603,40.91999816894531,-0.21879452667880195
6443,2023-09-19,42.400001525878906,42.7400016784668,42.13999938964844,42.38000106811523,395190.0,0.006169960607411262,-1.3999908447964111,0.060607812084592726,36.59148816153659,26.473898423620923,-1.5705901863642566,0.7071438248794948,3.465782244181952,1.3241935143147074,17.10250046195164,0.6000022888183594,-2.049261575691446,-0.2919982910156236,-4.025795938969765,3.4417993569385175,-2.1588971149926977,1.5749005329614505,-2.7416030120849584,86.17887187439422,50.770438340060565,1.8668988239770707,9,-1.230001449584961,0.30999755859375,4.004998207092285,2.55999755859375,-10.600002288818356,1,-0.217924560045762,-1.1978025663275358,42.13999938964844,-7.307638134921799,41.9900016784668,1.3137337033352532,41.560001373291016,-0.217924560045762
6444,2023-09-20,43.20000076293945,43.38000106811523,42.54999923706055,42.54999923706055,438570.0,0.018867905855434186,-1.5538457926922091,32.49933244324613,42.30331917647817,28.91089309879827,-2.2076985460149245,-0.22737657804437106,2.6262885592637986,0.5319110977609327,17.2239007147316,0.979999542236321,-2.281087781941629,0.586000823974608,-3.0291917001912054,4.201193348140421,-1.2215954381082952,2.393597086057511,-3.4183381225585947,93.63956930343427,55.57401054066286,1.8075962620829067,9,-1.710000991821289,-0.5100021362304688,3.367499351501465,1.8849983215332031,-11.650001525878903,2,-0.23819446143054146,-1.3999908447964111,42.400001525878906,-1.1978025663275358,42.13999938964844,-7.307638134921799,41.9900016784668,-0.23819446143054146
6445,2023-09-21,42.61000061035156,43.310001373291016,42.56999969482422,43.040000915527344,264525.0,-0.013657410698335926,-1.901955211153829,-0.6615373780766929,40.195033042788246,31.191215738710753,-1.4784503268240883,0.22283162073332363,3.15429470652316,1.1408056943378426,17.92156910904999,0.7400016784667969,-2.272480242833822,0.0920005798339858,-3.4091368436858644,3.593138003353836,-1.6585681319259393,1.842569291593911,-2.61243766430664,58.602139511226916,19.266319170223532,1.750568711759925,9,-1.1200008392333984,-0.07500076293945312,4.342498779296875,2.614999771118164,-11.420000076293949,3,-0.22201358716184738,-1.5538457926922091,43.20000076293945,-1.3999908447964111,42.400001525878906,-1.1978025663275358,42.13999938964844,-0.22201358716184738
6446,2023-09-22,41.97000122070313,42.43999862670898,41.810001373291016,42.310001373291016,392044.0,-0.01501993382964073,1.1000095368280771,0.7906974681073627,36.56024275777105,33.21297512743719,-0.5918592563689131,0.7143744273206778,3.7174598991882633,1.7915392951256095,18.656275285322582,0.7999992370605469,-2.027880175415234,-0.4304988861083885,-3.8333552943334084,2.9723575221166314,-2.1319270902208984,1.2709293180041215,-1.7694919873339927,24.1935814663204,-13.633793104029845,1.7014282041125093,9,-0.4099998474121165,0.5049972534179616,4.884999275207512,3.4399986267089773,-10.570001602172859,4,-0.20752925055607174,-1.901955211153829,42.61000061035156,-1.5538457926922091,43.20000076293945,-1.3999908447964111,42.400001525878906,-0.20752925055607174
6447,2023-09-25,42.0,42.27000045776367,41.79999923706055,42.0,314964.0,0.0007147671771348119,-1.3499971389879646,-0.0,46.13402771359861,36.41714503203034,-0.2920000152826745,0.5196337661631105,3.582633823104686,1.7698437581916977,19.590634311385582,0.470001220703125,-1.8115328351083306,-0.27900009155273153,-3.547625585628438,2.989625402522975,-1.9133128385905849,1.3553126554851218,-1.6087212565460973,12.658261465807854,-28.53898269427519,1.6343127470378536,9,-0.1700000762939453,0.47499847412109375,4.569998741149902,3.4099998474121094,-10.680000305175781,0,-0.22214290073939746,1.1000095368280771,41.97000122070313,-1.901955211153829,42.61000061035156,-1.5538457926922091,43.20000076293945,-0.22214290073939746
6448,2023-09-26,41.56999969482422,42.13000106811523,41.40999984741211,41.81999969482422,340905.0,-0.01023810250418522,-1.5263214252251762,-100.0,57.09728760885888,39.94931197567017,0.3837178542881503,0.7386261972339057,3.867766184324985,2.206689161030482,20.716184758309815,0.7200012207031179,-1.518808407656259,-0.5510004043579073,-3.6201881333834507,2.518187324667636,-2.085594268870679,0.9835934601548644,-0.999397611890636,8.121814632937307,-36.49816543062187,1.5345938645127721,9,0.3950004577636719,0.904998779296875,4.835000038146973,3.8400001525878906,-10.049999237060547,1,-0.212653361017189,-1.3499971389879646,42.0,1.1000095368280771,41.97000122070313,-1.901955211153829,42.61000061035156,-0.212653361017189
6449,2023-09-27,41.22999954223633,41.63999938964844,41.060001373291016,41.29999923706055,318138.0,-0.008178978953185423,-1.8292859934126053,0.279998779296875,53.8109770280706,42.35380305157885,0.86307799309742,0.8621370071868171,4.054671274916778,2.519692522319332,21.777820730585688,0.5799980163574219,-1.1667079376473453,-0.7255004882812486,-3.5960074979424945,2.1450065213799974,-2.160753993111868,0.7097530165493708,-0.490833520191849,7.555474175347222,-39.620047840098394,1.435253504830623,9,0.9900016784667969,1.2449989318847656,5.175000190734863,4.180000305175781,-9.029998779296882,2,-0.2287169636156705,-1.5263214252251762,41.56999969482422,-1.3499971389879646,42.0,1.1000095368280771,41.97000122070313,-0.2287169636156705
6450,2023-09-28,41.0,41.38999938964844,40.75,41.31999969482422,259791.0,-0.005578451243995697,1.7826115801170948,4.571444141689374,58.25082840653863,44.95239124437426,1.1234280246224628,0.8564539003043166,4.104469505864095,2.7263529486966434,23.526238100170726,0.6399993896484375,-0.8322429133924061,-0.7780000686645536,-3.40139799725992,1.845397859930813,-2.089699032962237,0.5336988956331297,2.3800010681152273,14.79291142897779,-36.3352601162284,1.311698964297682,9,1.0650005340576172,1.4749984741210938,5.340000152587891,4.409999847412109,-8.700000762939446,3,-0.23048782348632801,-1.8292859934126053,41.22999954223633,-1.5263214252251762,41.56999969482422,-1.3499971389879646,42.0,-0.23048782348632801
6451,2023-09-29,40.84000015258789,41.810001373291016,40.72999954223633,41.310001373291016,544011.0,-0.003902435302734375,-2.1304290137107476,1.4687552154113916,59.628376201436716,47.84128667745305,1.2327856873918108,0.7741907583125354,4.093845331376627,2.8690315747357147,24.663974661201614,1.0800018310546875,-0.5879147055747325,-0.7590000152587919,-3.0963129068038597,1.578312876286276,-1.9276564610313258,0.409656430513742,2.4874008941650345,7.142892529638198,-48.121010741051506,1.1686564457725326,9,1.2150001525878906,1.6049995422363281,5.345000267028809,4.569999694824219,-8.84000015258789,4,-0.23628794276384912,1.7826115801170948,41.0,-1.8292859934126053,41.22999954223633,-1.5263214252251762,41.56999969482422,-0.23628794276384912
6452,2023-10-02,40.540000915527344,41.099998474121094,40.290000915527344,41.02999877929688,284955.0,-0.007345720762479857,1.5714320314865273,1.0425459385754323,52.473521215041785,49.60595701673141,1.4326117225645731,0.7968600195829296,4.224920884932516,3.1494699107508524,26.05076405487019,0.80999755859375,-0.44155069835935024,-0.8569992065429659,-2.769199813017515,1.0552013999315832,-1.813099509780244,0.09910109669431222,2.683504071044915,13.58695539499741,-43.77803705134011,0.9561003032372756,10,1.2950000762939453,1.904998779296875,5.227499961853027,4.869998931884766,-9.05000114440918,0,-0.22545636631932908,-2.1304290137107476,40.84000015258789,1.7826115801170948,41.0,-1.8292859934126053,41.22999954223633,-0.22545636631932908
6453,2023-10-03,40.66999816894531,41.02000045776367,40.2599983215332,40.29999923706055,324415.0,0.003206641600449034,-2.3777815453736277,-0.7551031529778014,47.563351521938614,50.190405055115896,1.1526162190301505,0.5426819493178101,3.967226506224648,2.9958386100956176,26.041236257281007,0.7600021362304688,-0.34106404496423437,-0.6305019378662138,-2.48087941019984,1.2198755344674126,-1.5556906740330305,0.29468679830060296,2.3774965733642546,26.451550979021665,-27.231957067093585,0.9251887361668134,10,1.1150016784667969,1.7750015258789062,4.947502136230469,4.740001678466797,-8.509998321533203,1,-0.22989916142313815,1.5714320314865273,40.540000915527344,-2.1304290137107476,40.84000015258789,1.7826115801170948,41.0,-0.22989916142313815
6454,2023-10-04,39.02999877929688,39.63999938964844,38.47000122070313,39.5,817941.0,-0.04032455036845062,2.119995117187481,-1.270277236501584,29.36374141925559,48.98692820805672,2.3902561331732315,2.16366133043028,5.453325707015715,4.620310688060833,25.348028619242424,2.1999969482421804,-0.2849832940047534,-2.1880012512206974,-4.285495534543394,-0.09050696789800128,-3.236748392882042,-1.139254109559353,3.7944962493505727,16.766393203900165,-30.743255549438473,1.048747141661348,10,1.4250011444091726,2.8500022888183523,6.510002136230462,6.380001068115227,-6.6800003051757955,2,-0.1924160532005147,-2.3777815453736277,40.66999816894531,1.5714320314865273,40.540000915527344,-2.1304290137107476,40.84000015258789,-0.1924160532005147
6455,2023-10-05,39.33000183105469,39.959999084472656,39.099998474121094,39.59000015258789,332061.0,0.007686473511163472,-1.3888738774537073,0.5531864813973202,27.833320511703704,48.0172701807159,1.7612727923071176,1.8481519256750545,4.974589900463798,4.318023202653613,24.314766780176782,0.9300003051757741,-0.2775090828552109,-1.8179983139038072,-4.071693937155835,0.43569730934822104,-2.9448461255298213,-0.6911505022777931,3.0590438167983365,25.748520091689624,-16.27250758715002,1.1268478116260137,10,1.039999008178711,2.549999237060547,6.179998397827148,6.079998016357422,-7.350002288818359,3,-0.1812865684253654,2.119995117187481,39.02999877929688,-2.3777815453736277,40.66999816894531,1.5714320314865273,40.540000915527344,-0.1812865684253654
6456,2023-10-06,38.650001525878906,39.40999984741211,38.2400016784668,39.38000106811523,375659.0,-0.017289607768053994,1.9620315510422854,2.807708672623474,23.277193597382748,45.47762194558081,2.146536570228065,2.5527066416795208,5.4894162447721655,4.975634920147712,23.20882840948161,1.1699981689453125,-0.4128329535583717,-2.4304986953735366,-4.8995450399259965,0.03854764917892339,-3.665021867649763,-1.1959755230973101,3.3471396792591293,14.33567506212228,-21.168332195798353,1.2345231722762293,10,1.5349998474121094,2.914999008178711,6.85999870300293,6.759998321533203,-5.470001220703125,4,-0.16429500745469772,-1.3888738774537073,39.33000183105469,2.119995117187481,39.02999877929688,-2.3777815453736277,40.66999816894531,-0.16429500745469772
6457,2023-10-09,39.25,39.5,38.61999893188477,38.70000076293945,551874.0,0.015523892637348435,-1.4788661261639104,-0.7534240848640107,27.0742084081095,42.141724256608654,1.2465117211826708,2.0208781453975533,4.733290702770077,4.36385440063146,21.907837248693294,0.8800010681152273,-0.48246916997342737,-1.8080001831054702,-4.337478143231365,0.721477777020425,-3.0727391631684213,-0.543261203042519,2.296284461937489,36.330890828256216,6.937963718983394,1.2647389800629485,10,0.7750015258789062,2.315000534057617,6.095000267028809,6.159999847412109,-3.5999984741210938,0,-0.1847133757961783,1.9620315510422854,38.650001525878906,-1.3888738774537073,39.33000183105469,2.119995117187481,39.02999877929688,-0.1847133757961783
6458,2023-10-10,39.65999984741211,40.060001373291016,39.290000915527344,39.4900016784668,318139.0,0.01044585598502179,-1.7017574386636507,0.3090880086559069,22.685160111426782,38.68330015475934,0.6002039913550163,1.6481233100508632,4.1751566284143,3.948328810464112,20.53416580914481,0.8100013732910156,-0.45897095271373445,-1.3680004119873033,-3.9509944774368506,1.214993653462244,-2.6594974447120805,-0.07650337926252604,1.4895306805088993,78.02189049721025,54.411210815918196,1.2914970327247748,10,0.3650016784667969,1.710000991821289,5.662500381469727,5.75,-4.189998626708984,1,-0.20600101128913784,-1.4788661261639104,39.25,1.9620315510422854,38.650001525878906,-1.3888738774537073,39.33000183105469,-0.20600101128913784
6459,2023-10-11,32.740001678466804,34.0,30.15999984741211,34.0,3880520.0,-0.17448306090694166,5.095246457019506,-7.411834664751776,11.475395190620219,33.48602979743507,6.916601675002411,8.352091281324682,10.885477176423258,10.845977414569155,21.21439305823778,9.5,-0.7544602344683398,-7.878998756408684,-12.398546149257598,-3.3594513635597707,-10.138772452833138,-5.619225059984231,8.060385387519702,26.06062053940589,6.592079556099073,2.259773696424456,10,3.2449989318847585,4.029998779296868,11.912498474121087,12.669998168945305,2.4199981689453054,2,-0.017715387945021477,-1.7017574386636507,39.65999984741211,-1.4788661261639104,39.25,1.9620315510422854,38.650001525878906,-0.017715387945021477
6460,2023-10-12,32.75,33.61999893188477,32.59000015258789,32.84000015258789,1222430.0,0.0003053854923829036,-4.024386159156707,0.07142878768153936,12.151039552608879,28.210770169787533,6.272938672480535,8.061548066267186,10.631613040537772,10.820645999858257,22.346517870602188,1.029998779296882,-1.1527333773135808,-7.42850036621094,-13.125772934177306,-1.731227798244575,-10.277136650194123,-4.579864082227758,7.310001373291016,26.16161367063986,6.989584816319422,2.8486362839831822,10,2.8799991607666016,4.020000457763672,10.907499313354492,12.35999870300293,3.0900001525878906,3,-0.012213787049737856,5.095246457019506,32.740001678466804,-1.7017574386636507,39.65999984741211,-1.4788661261639104,39.25,-0.012213787049737856
6461,2023-10-13,32.490001678466804,32.939998626708984,31.920000076293945,32.40999984741211,918523.0,-0.0079388800468152,1.0816387699493966,-0.8889077268682178,11.68410844075295,23.678613194866553,5.837840599879378,7.982610919581809,10.647111066789343,11.06923216375641,24.208564288502494,1.019998550415039,-1.5531212657186657,-7.213498687744135,-13.790953321922771,-0.6360440535654988,-10.502226004833453,-3.924771370654817,6.1839994812011625,23.53536840336841,3.3931831585327217,3.2887273170893185,10,3.0999984741210866,4.279998779296868,10.977499008178704,12.429998397827148,3.1499977111816335,4,-0.015697202520259856,-4.024386159156707,32.75,5.095246457019506,32.740001678466804,-1.7017574386636507,39.65999984741211,-0.015697202520259856
6462,2023-10-16,32.919998168945305,33.040000915527344,32.549999237060554,32.799999237060554,825218.0,0.013234732787455794,1.7221980863170216,1.4999523173752376,15.149034613261094,20.07702242723572,4.708416221261771,7.19536901146148,9.973214584561305,10.6206278009102,25.91645731690808,0.5499992370605398,-2.0038718402030824,-6.322502136230476,-13.450324176079164,0.8053199036182122,-9.886413156154816,-2.7585911163061354,4.56204280700684,27.87876662764623,5.95930526874492,3.5639110199243427,10,2.190002441406257,3.8500022888183665,10.34750175476075,11.800001144409187,2.970001220703132,0,0.007897999717258353,1.0816387699493966,32.490001678466804,-4.024386159156707,32.75,5.095246457019506,32.740001678466804,0.007897999717258353
6463,2023-10-17,33.15999984741211,33.34999847412109,32.700000762939446,32.810001373291016,676121.0,0.007290452363791555,-1.2806949445194917,2.9166799122615275,17.221745341634048,18.727911751944433,3.677857505736739,6.564185602827152,9.481915002884143,10.373124552485372,27.833437979005186,0.6499977111816406,-2.494966603387468,-5.620500373840329,-13.076841930703502,1.8358411830228434,-9.348671152271919,-1.8923295954087394,3.296955370544431,78.12499689559154,52.14185130409494,3.728170778431587,10,1.9500007629394531,3.6100006103515625,9.997499465942383,11.44999885559082,3.049999237060547,1,0.07509052140906824,1.7221980863170216,32.919998168945305,1.0816387699493966,32.490001678466804,-4.024386159156707,32.75,0.07509052140906824
6464,2023-10-18,32.90999984741211,33.389999389648445,32.52000045776367,33.049999237060554,461628.0,-0.007539203894764479,1.1219494040696127,-0.4000000000000203,17.193809975951496,17.545743914638635,3.3172895067123207,6.328208585753316,9.463181832813014,10.61856386945469,30.452310840772935,0.8699989318847727,-2.9675451294513735,-5.356000328063963,-12.947165183814008,2.2351645276860808,-9.151582755938989,-1.5604179001889378,2.6653816186682135,58.23531985697096,29.562853258086687,3.795582427875023,10,2.200000762939453,3.8600006103515625,10.247499465942383,11.69999885559082,3.3600006103515625,2,0.0777879485007753,-1.2806949445194917,33.15999984741211,1.7221980863170216,32.919998168945305,1.0816387699493966,32.490001678466804,0.0777879485007753
6465,2023-10-19,33.150001525878906,33.31999969482422,32.689998626708984,32.84000015258789,535825.0,0.007292667261609598,-1.0655622885516138,-2.214305177111604,19.01690794155293,17.072378841768654,2.356249997505472,5.631899673046959,8.93686571473851,10.371199373186826,33.21271084618057,0.6300010681152344,-3.4649943108374046,-4.642998695373535,-12.273284564884065,2.9872871741369913,-8.4581416301288,-0.8278557606182702,1.6672265135878632,83.67360708340267,50.1182524086818,3.8151429347552632,10,1.9599990844726562,3.6199989318847656,9.90749740600586,11.459997177124023,3.4499969482421875,3,0.06063343073948513,1.1219494040696127,32.90999984741211,-1.2806949445194917,33.15999984741211,1.7221980863170216,32.919998168945305,0.06063343073948513
6466,2023-10-20,33.259998321533196,33.40999984741211,32.389999389648445,32.75,652949.0,0.003318153562328563,1.5185153788552928,1.6451485879529704,20.2127304233598,16.309992399018686,1.5659530050848716,5.09725277738179,8.547535139614162,10.248496748069208,35.57588446194788,1.0200004577636648,-3.74299186746115,-4.097501754760749,-11.718229140791053,3.523225631269554,-7.9078654477759045,-0.2871380617455941,0.905217771045919,85.29397465097325,47.179823751525134,3.810363693015152,10,1.8500022888183665,3.510002136230476,9.79750061035157,11.350000381469734,3.4200019836425852,4,0.07757071440933738,-1.0655622885516138,33.150001525878906,1.1219494040696127,32.90999984741211,-1.2806949445194917,33.15999984741211,0.07757071440933738
6467,2023-10-23,32.669998168945305,33.279998779296875,32.470001220703125,33.259998321533196,935863.0,-0.01773903133981558,1.5714164612989956,-1.1568668516676428,18.45424045362418,15.839890214818398,1.256564435600147,5.220069362123127,8.92360211202115,10.817121774280544,38.05946897297062,0.80999755859375,-4.09253716670181,-4.221001815795908,-11.787214521590734,3.3452108899989206,-8.004108168693321,-0.4378954628984957,0.9344876493104266,27.45084839576972,-11.637112269536122,3.783106352897414,10,-0.5899982452392507,4.1000022888183665,10.240000724792488,11.940000534057624,4.64000320434571,0,0.09090913336892337,1.5185153788552928,33.259998321533196,-1.0655622885516138,33.150001525878906,1.1219494040696127,32.90999984741211,0.09090913336892337
6468,2023-10-24,32.72999954223633,32.81999969482422,32.290000915527344,32.72999954223633,678898.0,0.001836589429259794,4.888865341414826,-0.0,21.621611404506794,16.967247571916907,0.12311127440212033,4.705072164281006,8.6378944607361,10.724700219789028,40.405266206103484,0.529998779296875,-4.383644839016981,-3.7190004348754897,-11.166212362909562,3.728211493158579,-7.442606398892522,0.004605529141542775,0.6800003051757812,39.28562913614054,-2.517388136334688,3.7236059640170347,10,0.039999961853027344,4.040000915527344,9.529999732971191,11.879999160766602,4.549999237060554,1,0.09654750661802791,1.5714164612989956,32.669998168945305,1.5185153788552928,33.259998321533196,-1.0655622885516138,33.150001525878906,0.09654750661802791
6469,2023-10-25,31.79999923706055,32.740001678466804,31.56999969482422,32.709999084472656,640023.0,-0.028414308529875254,1.4123627011062359,-100.0,17.902780112957984,17.60632985640014,1.0121926998898054,5.156767634773782,9.326405903506188,11.606643625213263,42.686412248235875,1.1700019836425852,-4.813940289206457,-4.177500724792477,-11.543833696409745,3.188832246824788,-7.860667210601111,-0.49433423898384277,1.4799995422363246,12.499974084939398,-30.03946094905423,3.6831664858086324,10,0.6900005340576136,4.9700012207031214,10.14000034332275,12.80999946594238,5.830001831054677,2,0.13867924381182295,4.888865341414826,32.72999954223633,1.5714164612989956,32.669998168945305,1.5185153788552928,33.259998321533196,0.13867924381182295
6470,2023-10-26,31.54999923706055,31.739999771118164,31.34000015258789,31.56999969482422,447270.0,-0.00786163540874063,1.2222163353537066,0.02197852870035795,18.584037336799128,18.372988622627492,1.2002955823108756,4.914464585817132,9.33509252232027,11.796266494396274,44.89184132243434,0.4599990844726598,-5.320543092122833,-3.9550006866455014,-11.175741604968952,3.265740231677949,-7.56537114580723,-0.34463022748377625,1.293199691772454,10.144884803497161,-34.47657743526615,3.610370459161725,10,0.8250007629394496,5.185001373291012,10.539999961853024,13.05999946594238,6.45000076293945,3,0.14960384579530261,1.4123627011062359,31.79999923706055,4.888865341414826,32.72999954223633,1.5714164612989956,32.669998168945305,0.14960384579530261
6471,2023-10-27,31.190000534057614,31.65999984741211,31.190000534057614,31.459999084472656,446706.0,-0.01141041875462423,-2.4814950867847636,13.499618539006962,13.562362499635597,18.196691721113552,1.5159106637325657,4.758407450446644,9.463639646953073,12.10164430046127,47.696031224571385,0.46999931335449574,-4.954736240919367,-3.832499408721926,-10.838685995987088,3.1736871785432363,-7.335592702354507,-0.3294061150893448,1.5500011444091903,0.0,-43.78357640941223,3.503093293632581,10,1.1099996566772496,5.109998703002933,10.822499275207523,13.419998168945316,7.489999771118168,4,0.17345296080248818,1.2222163353537066,31.54999923706055,1.4123627011062359,31.79999923706055,4.888865341414826,32.72999954223633,0.17345296080248818
6472,2023-10-30,31.399999618530273,31.729999542236328,31.1299991607666,31.5,355343.0,0.006732897751744238,1.1428605488400925,0.3703737716962023,11.97050175780052,17.613220211798716,1.193091666062294,4.03545311061098,9.035976122209462,11.836573235810775,50.300238958962865,0.6000003814697266,-4.614465955748443,-3.1655002593994155,-9.840895777481315,3.509895258682487,-6.503198018440365,0.17219749964153408,0.9788018035888726,15.976353398860333,-22.506524537751282,3.337697759040951,10,0.869999885559082,4.815000534057617,10.617500305175781,13.209999084472656,6.469999313354499,0,0.1681528901525715,-2.4814950867847636,31.190000534057614,1.2222163353537066,31.54999923706055,1.4123627011062359,31.79999923706055,0.1681528901525715
6473,2023-10-31,31.31999969482422,31.920000076293945,31.209999084472656,31.45000076293945,441828.0,-0.0025477683018455544,-3.0571219932207825,1.300005722024035,32.33825227719788,19.295936023048313,1.10035343606188,3.5616674263630586,8.891604683944493,11.859678536811387,52.94297771262879,0.7100009918212891,-4.227195343575275,-2.7780002593994126,-8.943465175725919,3.38746465692709,-5.860732717562662,0.30473219876383695,0.7481695068359429,11.801256952630249,-27.085852655170605,3.0827324581632514,10,0.9499998092651367,4.825000762939453,10.832499504089355,13.289999008178711,6.010002136230469,1,0.19125165187842175,1.1428605488400925,31.399999618530273,-2.4814950867847636,31.190000534057614,1.2222163353537066,31.54999923706055,0.19125165187842175
6474,2023-11-01,31.520000457763672,31.70000076293945,31.11000061035156,31.59000015258789,456708.0,0.006385720462586786,3.0689537239221223,0.5384547668652396,35.391913013931344,21.115381031090358,0.7626464831762689,2.9198930531157146,8.443975959010771,11.590754478290293,54.60507936878025,0.5900001525878906,-3.9102541363456496,-2.2024995803833036,-8.007452348084563,3.602453187317952,-5.10497596423393,0.6999768034673259,0.39999961853027344,50.61729848612955,9.7024318428007,2.9024763838506282,11,0.7399997711181641,4.465000152587891,10.69999885559082,13.089998245239258,5.619998931884766,2,0.18274106084647812,-3.0571219932207825,31.31999969482422,1.1428605488400925,31.399999618530273,-2.4814950867847636,31.190000534057614,0.18274106084647812
6475,2023-11-02,32.200000762939446,32.25,31.09000015258789,31.489999771118164,910153.0,0.021573613429573424,1.8641990425574249,-10.14291553133505,46.868238795246874,24.077104183522252,-0.07407250366379259,1.769042540336855,7.526558509746067,10.850354511539813,56.481765380295414,1.1599998474121094,-3.6242738642243353,-1.165999221801762,-6.365090153298752,4.033091709695224,-3.7655446875502534,1.4335462439467328,-2.0400009155273366,95.68972037607597,50.40458459168301,2.5995454657484935,11,-0.015001296997063207,3.7849998474121165,10.147499084472663,12.409997940063484,5.95000076293946,3,0.16863354585461487,3.0689537239221223,31.520000457763672,-3.0571219932207825,31.31999969482422,1.1428605488400925,31.399999618530273,0.16863354585461487
6476,2023-11-03,32.299999237060554,33.09000015258789,32.18000030517578,32.200000762939446,575495.0,0.0031055426009864995,-12.000054495912806,0.14084272454971317,42.79070881523486,26.781156223701217,-0.3627104322637642,1.2320960585242418,7.192179789256748,10.681302397870589,57.652111865206464,0.9099998474121094,-3.3089573537869086,-0.7485006332397361,-5.327506611219668,3.830505344740196,-3.038003622229702,1.54100235575023,-2.0981993865966864,60.49995422363317,12.47547496765263,2.289502988989967,11,-0.20999908447266336,3.6850013732910085,9.970000267028801,12.309999465942376,6.110000610351555,4,0.17647061602401992,1.8641990425574249,32.200000762939446,3.0689537239221223,31.520000457763672,-3.0571219932207825,31.31999969482422,0.17647061602401992
6477,2023-11-06,32.0,32.439998626708984,32.0,32.22999954223633,556898.0,-0.009287902295562311,-2.8260826298243575,-2.3000305180434664,36.69723967953026,28.456226032037158,-0.18745832348846392,1.0130331269241424,7.245934158657214,10.918105392912302,59.0173161022428,0.4399986267089844,-3.037624867531889,-0.685999870300293,-4.22844261699472,2.856442876394137,-2.45722124364751,1.0852215030469203,-1.6826721374511706,45.49999237060547,1.2300256708948893,1.7712213733472146,11,0.09000015258789062,3.6299991607666016,10.25,12.60999870300293,6.0800018310546875,0,0.20875000953674316,-12.000054495912806,32.299999237060554,1.8641990425574249,32.200000762939446,3.0689537239221223,31.520000457763672,0.20875000953674316
6478,2023-11-07,31.489999771118164,31.739999771118164,30.959999084472656,31.739999771118164,447182.0,-0.015937507152557373,5.2400054931640625,1.0869586850878212,34.632023908754434,30.315030898236767,0.14321045210764538,0.9271076937704237,7.489014885188681,11.362260162534675,61.24308537978085,1.0400009155273438,-2.810794970450111,-0.7875000953674345,-2.1688475236563107,0.5938473329214382,-1.4781738095118726,-0.09682638122299636,-1.0617650169677724,24.882648867142937,-16.892897732856586,0.6906737141444367,11,0.5349998474121094,4.100000381469727,10.65000057220459,13.03499984741211,6.489999771118164,1,0.20260397609206038,-2.8260826298243575,32.0,-12.000054495912806,32.299999237060554,1.8641990425574249,32.200000762939446,0.20260397609206038
6479,2023-11-08,32.15999984741211,32.47999954223633,31.540000915527344,31.540000915527344,592200.0,0.021276598322126805,-2.032258858419113,-2.4799957275390625,40.19799429834438,32.7165816717418,-0.5256287349408133,0.22285320042352907,6.560502624786281,10.624053690943327,60.40099567723275,0.9899997711181641,-2.4752737491184114,-0.08849992752075053,-1.4532171051603058,1.2762172501188012,-0.7708585163405246,0.5938586612990271,-1.6252944773242177,56.33803573635261,19.041820385706913,0.6823585888197762,11,-0.13500022888183594,2.950000762939453,9.954999923706055,12.084999084472656,6.779998779296868,2,0.16075876891083385,5.2400054931640625,31.489999771118164,-2.8260826298243575,32.0,-12.000054495912806,32.299999237060554,0.16075876891083385
6480,2023-11-09,32.34999847412109,32.43000030517578,31.79999923706055,31.81999969482422,334568.0,0.00590791752520059,-1.2105312470720662,0.854838213488043,41.13060102706878,35.77971928590104,-0.6595748933615759,0.0014239627036758407,6.108547328281411,10.362907970272737,59.5133984007852,0.6300010681152308,-2.2385602292485807,0.12149877548217347,-1.2238598016574755,1.466857352621826,-0.551180513087651,0.794178064051998,-1.7130813127331947,65.25815458291734,32.627451100354605,0.6726792885698257,11,-0.3249988555908132,2.760002136230476,8.817502021789558,11.330001831054695,5.990001678466804,3,0.1480680414671176,-2.032258858419113,32.15999984741211,5.2400054931640625,31.489999771118164,-2.8260826298243575,32.0,0.1480680414671176
6481,2023-11-10,31.979999542236328,32.18000030517578,31.60000038146973,32.150001525878906,445055.0,-0.011437370922312229,4.043487635380528,-0.32075919847987994,42.97353172882851,39.224500393793036,-0.18520627529023415,0.3491572394311646,6.211080155569682,10.636531950531833,58.495522103303266,0.7499980926513565,-1.8552934572955238,-0.22300004959106445,-1.5668213890222447,1.1208212898401158,-0.8949107193066581,0.44891062012452565,-1.2449590612004364,67.10527306448091,32.42231017331918,0.6719106697155903,11,0.04500007629394531,3.1300010681152344,9.145001411437988,11.700000762939453,5.670001983642578,4,0.1929331479662404,-1.2105312470720662,32.34999847412109,-2.032258858419113,32.15999984741211,5.2400054931640625,31.489999771118164,0.1929331479662404
6482,2023-11-13,33.18000030517578,33.27000045776367,30.95000076293945,31.729999542236328,857720.0,0.03752347655148025,1.8466235270714655,-8.529316728374285,53.71901738368317,41.600140961180294,-1.2361559287852408,-0.8752400963172704,4.746884644634548,9.358290770547327,57.10561742045981,2.3199996948242223,-1.432522806972493,0.9640006065368638,-0.41363110593412955,2.3416323190078607,0.2751847503013636,1.6528164627723605,-2.3507614372778107,96.12068256781777,59.45794683361888,0.6888158562354983,11,-1.0699996948242188,1.9300003051757812,7.695000648498535,10.385000228881836,4.279998779296875,0,0.1576250601004514,4.043487635380528,31.979999542236328,-1.2105312470720662,32.34999847412109,-2.032258858419113,32.15999984741211,0.1576250601004514
6483,2023-11-14,35.650001525878906,35.81999969482422,33.299999237060554,33.299999237060554,859135.0,0.07444247130756732,-1.1446791518069541,1.6206903809170479,75.36234615554719,46.04130019913761,-3.383125759236883,-3.319314910329169,2.099774374532373,6.862098644128238,55.1881507864566,2.6399993896484375,-0.8341910497525404,3.309501743316652,1.2778518955901674,5.34115159104314,2.2936768194534096,4.325326667179894,-4.700000762939457,96.50927707946086,54.44417345105725,1.0158249238632435,11,-2.2650012969970703,-0.5400009155273438,5.1449995040893555,7.584999084472656,2.25,1,0.06816269848997925,1.8466235270714655,33.18000030517578,4.043487635380528,31.979999542236328,-1.2105312470720662,32.34999847412109,0.06816269848997925
6484,2023-11-15,35.470001220703125,36.2599983215332,34.93000030517578,35.58000183105469,719860.0,-0.005049096703267031,-1.2352861978765963,-0.046808724772295404,76.06385461127095,49.28525751202917,-2.8875508544903568,-3.0964486407966945,2.1588191555846805,6.990804376950223,53.12294942820006,1.3299980163574219,-0.20550855147244107,3.0015013694763155,0.541382680906338,5.4616200580462895,1.7714420251913268,4.231560713761304,-4.520000457763675,85.12245830411845,37.40779969660899,1.2300593442849872,11,-1.8650016784667969,-2.2600021362304688,5.227499961853027,7.719999313354492,2.829998016357422,2,0.07076397618131924,-1.1446791518069541,35.650001525878906,1.8466235270714655,33.18000030517578,4.043487635380528,31.979999542236328,0.07076397618131924
6485,2023-11-16,35.15999984741211,35.65999984741211,35.060001373291016,35.459999084472656,514663.0,-0.008739818512046527,-1.400012207124383,2.727250658898599,76.57295634724575,53.03884057114149,-2.361896742953107,-2.770170398295633,2.3401570493655868,7.247507132678983,50.946142022341064,0.5999984741210938,0.02958718336451227,2.5910000801086426,-0.1360803658156513,5.3180805260329365,1.227459857146492,3.9545403030707895,-3.6789993286132834,79.28438832630262,24.479357060264462,1.3635402229621474,11,-1.5550003051757812,-1.5550003051757812,1.2175006866455078,3.989999771118164,2.8899993896484375,3,0.10750849817125596,-1.2352861978765963,35.470001220703125,-1.1446791518069541,35.650001525878906,1.8466235270714655,33.18000030517578,0.10750849817125596
6486,2023-11-17,35.84000015258789,37.06999969482422,35.779998779296875,36.310001373291016,687750.0,0.019340168035462346,-3.3728550554097216,1.5666747199369302,77.9596992154648,57.62355829735643,-2.7792031470221303,-3.4224434516174114,1.5602758330541775,6.507561959700126,48.89286221435336,1.9099998474121094,0.2790612032957185,3.142000293731691,0.05672999424501768,6.227270593218368,1.5993651439883507,4.6846354434750275,-3.8810998535156287,79.90196475642968,19.351530194468822,1.542635149743338,11,-1.8299999237060547,-1.8299999237060547,0.3599996566772461,3.309999465942383,2.1199989318847656,4,0.06975446398873641,-1.400012207124383,35.15999984741211,-1.2352861978765963,35.470001220703125,-1.1446791518069541,35.650001525878906,0.06975446398873641
6487,2023-11-20,35.63999938964844,36.099998474121094,35.380001068115234,35.77000045776367,452701.0,-0.005580378406471964,-1.215384434806594,0.2765972988766963,76.79900098491112,62.30877797248496,-2.2446142463830867,-3.150032945929638,1.6656836822343024,6.647602684124479,46.62681431344209,0.7199974060058594,0.43661376624832826,2.79349946975708,-0.560312899260893,6.147311838775053,1.1165932852480935,4.470405654266067,-3.0677671630859393,62.06896202808297,-4.455915042919351,1.676906184508986,11,-1.6299991607666016,-1.6299991607666016,0.5400009155273438,3.510000228881836,2.2600021362304688,0,0.05639736730226397,-3.3728550554097216,35.84000015258789,-1.400012207124383,35.15999984741211,-1.2352861978765963,35.470001220703125,0.05639736730226397
6488,2023-11-21,35.88999938964844,36.08000183105469,35.56999969482422,35.56999969482422,312166.0,0.007014590468051862,-2.187516391292945,-2.46151588955075,76.94203824292516,66.39144952188282,-2.016940509513951,-3.321447671853086,1.3039923322397229,6.334336225392342,44.19516329253157,0.5100021362304688,0.6325787235581117,2.8854994773864746,-0.7325345748195673,6.5035335295925165,1.0764824512834537,4.694516503489496,-2.7780350668945317,44.85978309696464,-22.699211019283403,1.8090170261030218,11,-1.8799991607666016,-1.8799991607666016,0.05000114440917969,3.260000228881836,2.0699996948242188,1,0.04374476794438298,-1.215384434806594,35.63999938964844,-3.3728550554097216,35.84000015258789,-1.400012207124383,35.15999984741211,0.04374476794438298
6489,2023-11-22,36.209999084472656,36.93000030517578,35.5,36.0099983215332,415292.0,0.008916124276015402,-1.3442677798102027,0.6250029802350809,75.87095691311745,70.25148906477713,-1.9020535302997388,-3.4721397206011346,0.8524398551433876,5.947338722834402,41.64418648697487,1.4300003051757812,0.916747141766507,2.984999179840088,-0.8546912558086035,6.824689615488779,1.0651539620157422,4.904844397664434,-2.6230705170703104,57.213864253599766,-6.5064272099744755,1.919845217824345,11,-2.1999988555908203,-2.1999988555908203,-0.26999855041503906,2.940000534057617,2.490001678466797,2,0.04667225860635127,-2.187516391292945,35.88999938964844,-1.215384434806594,35.63999938964844,-3.3728550554097216,35.84000015258789,0.04667225860635127
6490,2023-11-23,36.27000045776367,36.36000061035156,36.0,36.209999084472656,143542.0,0.001657038796135879,1.9999841055392196,0.30000572202407066,75.74578293044833,73.89285030940155,-1.505886352194672,-3.331191647603333,0.6382382145837227,5.841883248586555,38.902490689239734,0.3600006103515625,1.2896563424781107,2.8090004920959473,-1.1747239779707428,6.792724962162637,0.8171382570626022,4.800862727129292,-2.2651033550707,52.66272857165429,-10.991310128029852,1.9918622350333446,11,-2.260000228881836,-2.260000228881836,-0.3299999237060547,2.8799991607666016,1.4399986267089844,3,0.05596908612286344,-1.3442677798102027,36.209999084472656,-2.187516391292945,35.88999938964844,-1.215384434806594,35.63999938964844,0.05596908612286344
6491,2023-11-24,36.599998474121094,36.7400016784668,36.27999877929688,36.290000915527344,310757.0,0.009098373647436375,-1.7878808896287819,5.166507724585161,79.71574597275998,76.78137570818785,-1.2422555028414237,-3.409934108678769,0.14083294535690527,5.46756924434473,36.058391114944925,0.470001220703125,1.629597508541437,2.8684986114501925,-1.199741857450718,6.936739080351103,0.8343783769997373,4.902618845900648,-2.227289060372371,78.70954880722971,12.232078207471346,2.0341202344504543,11,-1.414999008178711,-2.589998245239258,-0.6599979400634766,2.5500011444091797,1.6300010681152344,4,0.03961750883581905,1.9999841055392196,36.27000045776367,-1.3442677798102027,36.209999084472656,-2.187516391292945,35.88999938964844,0.03961750883581905
6492,2023-11-27,36.68000030517578,36.79999923706055,36.33000183105469,36.4900016784668,221243.0,0.002185842469672572,1.186052288393467,0.6129036227603859,85.49930372673845,77.90770432720912,-0.8644807585457386,-3.240217337945083,-0.11393369958358335,5.3383169503670445,33.15583999666393,0.4699974060058594,1.9872935382603742,2.6845004081726103,-1.431683275117969,6.800684091463189,0.6264085665273171,4.7425922498179,-1.9836160576980006,82.51748624841943,10.333299640876135,2.0580918416452896,11,-0.6800003051757812,-2.6700000762939453,-0.7399997711181641,2.469999313354492,0.6800003051757812,0,0.03489636773847726,-1.7878808896287819,36.599998474121094,1.9999841055392196,36.27000045776367,-1.3442677798102027,36.209999084472656,0.03489636773847726
6493,2023-11-28,37.310001373291016,37.45000076293945,36.45000076293945,36.5099983215332,518565.0,0.017175601496010273,-1.1739173701756422,4.210572811050656,85.41952200349678,78.9472229263453,-1.379295605074013,-3.5821100332191165,-0.9233641143583853,4.6476987414779956,30.46447872314737,1.0,2.414574673981498,3.0150013923645034,-1.1528634211655913,7.182866205894598,0.9310689855994525,5.098933799129554,-2.328783272131659,92.82054692956116,17.862263048669675,2.083932406765048,11,-1.0550003051757812,-3.1100006103515625,-2.8850011825561523,1.7399978637695312,0.18999862670898438,1,0.015813458345521614,1.186052288393467,36.68000030517578,-1.7878808896287819,36.599998474121094,1.9999841055392196,36.27000045776367,0.015813458345521614
6494,2023-11-29,37.27999877929688,37.47000122070313,36.810001373291016,37.08000183105469,401131.0,-0.0008041434706461681,1.2758543579489836,0.24999523164661666,84.66944157403579,79.84683239598864,-1.190766149250635,-3.265901675268509,-1.102629256506681,4.583880980567294,27.60282648859633,0.6599998474121165,2.7199823766077245,2.6969988822937054,-1.4595033841713274,6.853501148758742,0.6187477490611855,4.775250015526225,-1.9531511054883097,87.07467458323825,10.439560132351147,2.0782511332325178,11,-0.8549976348877024,-3.069997787475593,-2.5099987983703684,1.460000991821282,-0.07999801635742898,2,0.018240352130950432,-1.1739173701756422,37.310001373291016,1.186052288393467,36.68000030517578,-1.7878808896287819,36.599998474121094,0.018240352130950432
6495,2023-11-30,37.63000106811523,37.810001373291016,36.90999984741211,37.22000122070313,685441.0,0.009388473719927237,1.3376649112464145,2.0500305180436493,89.84479749317236,81.16739887128948,-1.2891171665187713,-3.3605406176559,-1.6431264933132397,4.1337962265119685,25.34239731357326,0.9000015258789062,2.6572609100215487,2.775501155853263,-1.4346298280064431,6.985632139712969,0.6704356639234135,4.880566647783112,-1.9602488268035287,88.23529411764653,9.965323711156117,2.105065491929852,11,-1.0349998474121023,-3.249999999999993,-3.0000009536743093,0.3599987030029368,-0.8199996948242116,3,0.028434750583381296,1.2758543579489836,37.27999877929688,-1.1739173701756422,37.310001373291016,1.186052288393467,36.68000030517578,0.028434750583381296
6496,2023-12-01,38.0,38.0,37.38000106811523,37.61000061035156,347777.0,0.009832551724221927,2.1794866778825828,0.9512183775435531,88.49834006084015,82.4673254352816,-1.4756822537052017,-3.4589571738199396,-2.1826162966083373,3.6618165618453062,23.964502166136874,0.6199989318847727,2.618459994269024,2.8605000495910673,-1.39301640149651,7.114016500678645,0.7337418240472786,4.987258275134856,-1.9450029149320258,100.0,22.997104075485453,2.1267582255437896,12,-1.25,-3.5249996185302734,-3.4449996948242188,-0.030000686645507812,-1.2099990844726562,4,-0.00763160304019328,1.3376649112464145,37.63000106811523,1.2758543579489836,37.27999877929688,-1.1739173701756422,37.310001373291016,-0.00763160304019328
6497,2023-12-04,38.68000030517578,38.68000030517578,37.97999954223633,37.9900016784668,355107.0,0.017894744873046875,1.0289917569203721,1.7692300168238193,83.8925366918534,83.23960304071807,-1.8764368457018463,-3.8080918871760616,-3.0286674431227567,2.8695016012716366,22.572527917491566,0.7000007629394531,2.6272775194522424,3.206500339508054,-1.0580777063329023,7.47107838534901,1.0742113165875722,5.338789362428535,-2.236002637121402,100.0,24.412616632007783,2.1322890229204785,12,-1.5900001525878906,-3.864999771118164,-4.380000591278076,-0.8649997711181641,-2.0,0,-0.011633938970761593,2.1794866778825828,38.0,1.3376649112464145,37.63000106811523,1.2758543579489836,37.27999877929688,-0.011633938970761593
6498,2023-12-05,37.86999893188477,38.47999954223633,37.83000183105469,38.47999954223633,330445.0,-0.020941090147370556,1.1311379042949696,-0.8840606151073267,73.52934356667534,82.97942378000228,-0.844884710135851,-2.6304756383882832,-2.3836904906237706,3.5450514611237693,20.61478230718487,0.8499984741210938,2.5464161736580664,2.0774990081787195,-1.8755461098247324,6.030544126182171,0.10097644917699,4.054021567180449,-0.9788007364061144,56.684393799379826,-16.965827407028875,1.9765225590017261,12,-0.5299987792968821,-3.0549983978271555,-3.6274991035461497,-0.11499977111817117,-1.3799972534179759,1,-0.013467080430884737,1.0289917569203721,38.68000030517578,2.1794866778825828,38.0,1.3376649112464145,37.63000106811523,-0.013467080430884737
6499,2023-12-06,37.33000183105469,37.4900016784668,36.61999893188477,37.47999954223633,671648.0,-0.014259232005824907,9.235207001009677,0.24589764114366047,70.35646984137895,82.38061121455011,-0.14450378776959383,-1.7742630573721385,-2.0074341720529105,3.945453373740044,18.91975150666211,1.25,2.4810141591105292,1.2790018081665053,-2.3355476326030384,4.893551248936049,-0.528272912218263,3.0862765285512737,1.3499984741210938,34.466137177162715,-36.88218593974319,1.8072747203847703,12,0.14999771118164062,-2.5150012969970703,-3.122501850128174,0.42499732971191406,-1.0600013732910156,2,0.004553928759893466,1.1311379042949696,37.86999893188477,1.0289917569203721,38.68000030517578,2.1794866778825828,38.0,0.004553928759893466
6500,2023-12-07,37.13999938964844,37.72000122070313,36.91999816894531,37.36999893188477,292735.0,-0.00508980530636316,-1.38806174097715,1.5333536786959097,63.42972259156248,80.57105306108373,0.20326122948996073,-1.2722342659562997,-1.9793416310033578,3.9828001974528746,17.18800457213486,0.8000030517578196,2.394937819058299,0.8494993209838881,-2.3425928192964136,4.04159146126419,-0.7465467491562663,2.4455453911240426,1.498800888061524,25.242723840175145,-43.1637417896945,1.5960460701401527,12,0.3650016784667969,-2.3249988555908203,-3.0174989700317383,0.6149997711181641,-1.8499984741210938,3,0.0016155458879123508,9.235207001009677,37.33000183105469,1.1311379042949696,37.86999893188477,1.0289917569203721,38.68000030517578,0.0016155458879123508
6501,2023-12-08,38.150001525878906,38.31999969482422,37.36999893188477,37.36999893188477,463083.0,0.02719445753442784,-1.4358912912707562,-3.3913223757317073,72.21237229224455,79.09472734613996,-0.6300024150077519,-1.8933687894608653,-3.1376975234725677,2.831970346088468,15.405546005898424,1.1800003051757812,2.33712113740593,1.5510013580322237,-1.0190194389069802,4.121022154971428,0.26599095956262175,2.8360117565018257,0.4484227249145505,74.27192106915143,4.854623342037485,1.285010398469602,12,-0.5850009918212891,-3.335000991821289,-4.065001487731934,-0.3950023651123047,-2.6500015258789062,4,-0.035124511113817536,-1.38806174097715,37.13999938964844,9.235207001009677,37.33000183105469,1.1311379042949696,37.86999893188477,-0.035124511113817536
6502,2023-12-11,38.40999984741211,38.540000915527344,37.95000076293945,38.040000915527344,355053.0,0.0068151588763851745,-1.145458076418896,0.4743560274461708,72.26145873561155,77.63272031637496,-0.6915131731176061,-1.8355695121852946,-3.5364157793776627,2.4355376136630227,14.719852959985575,0.5900001525878906,2.290966200737884,1.5494997024536161,-0.5827734990198721,3.6817729039271043,0.48336310171686847,2.6156363031903638,0.14885589700317325,93.22911803098243,19.850138673479492,1.0661366007367443,12,-0.7600002288818359,-3.594999313354492,-4.372499465942383,-0.6550006866455078,-2.7900009155273366,0,-0.04217648889144465,-1.4358912912707562,38.150001525878906,-1.38806174097715,37.13999938964844,9.235207001009677,37.33000183105469,-0.04217648889144465
6503,2023-12-12,38.08000183105469,38.900001525878906,38.0,38.38000106811523,300160.0,-0.0085914610171407,-2.913025450504615,-0.8108110894600449,66.49030718036977,75.6128164948565,-0.2691032554320998,-1.3852080579937365,-3.356023248914532,2.6471931694001114,16.122455545609103,0.9000015258789062,2.1788950763987955,1.0980016708374052,-1.0207333121490478,3.216736653823858,0.038634179344178676,2.1573691623306317,-1.4600028991699148,64.03514202202138,-10.918163713150506,1.059367491493226,12,-0.32000160217285156,-3.155000686645508,-4.220002174377441,-0.35500144958496094,-1.7700004577636719,1,-0.03676474418489095,-1.145458076418896,38.40999984741211,-1.4358912912707562,38.150001525878906,-1.38806174097715,37.13999938964844,-0.03676474418489095
6504,2023-12-13,37.97999954223633,38.18000030517578,37.75,37.93999862670898,243421.0,-0.002626110399417181,-1.0476294277929155,-0.13333672418399745,64.97370467463546,72.8493617372413,-0.06634001590033023,-1.146292461054614,-3.3570028514309342,2.624834662057978,17.525217651834822,0.43000030517578125,2.02431490473775,0.8724994659423828,-1.1649286111005992,2.909927542985365,-0.14621457257911175,1.8912135044638774,-1.3144005584716751,53.535332128558935,-23.236352206111064,1.0187140385214914,12,-0.2199993133544922,-3.0549983978271484,-4.172499656677246,-0.25499916076660156,-1.779998779296875,2,-0.03923111852891292,-2.913025450504615,38.08000183105469,-1.145458076418896,38.40999984741211,-1.4358912912707562,38.150001525878906,-0.03923111852891292
6505,2023-12-14,38.93999862670898,39.52000045776367,38.68999862670898,39.040000915527344,471332.0,0.025276437494557324,-1.7666622162034589,-2.4999999999997335,68.45423722694714,70.62223920014206,-0.917454285120499,-1.9063216884409755,-4.418582056559792,1.5343605417863273,19.28696791473864,1.5400009155273438,1.848438022861579,1.643498611450191,-0.333669049653345,3.620666272553727,0.654914780898423,2.632082442001959,-2.229711592102042,73.02318979436093,-3.3586472108352723,0.9885838305517691,12,-0.8699989318847585,-3.7049980163574148,-5.372498512268059,-1.2149982452392507,-2.1099967956542898,3,-0.06856698158982344,-1.0476294277929155,37.97999954223633,-2.913025450504615,38.08000183105469,-1.145458076418896,38.40999984741211,-0.06856698158982344
6506,2023-12-15,38.34000015258789,38.810001373291016,38.0,38.560001373291016,1334865.0,-0.015408281851082228,1.25,2.1999618539002825,62.09911644772956,68.20074806190608,-0.2951980987442866,-1.1693811294954557,-3.907308303637919,2.011524766431023,20.012714681095993,0.9399986267089773,1.6727745423787894,0.9185001373291044,-0.9857147166025371,2.822714991260746,-0.03360728963671278,1.8706075642949216,-1.5173245810546874,33.33333333333333,-40.52615667511749,0.9521074269658202,12,-0.2700004577636719,-3.104999542236328,-4.772500038146973,-0.6149997711181641,-2.009998321533203,4,-0.0795513621523728,-1.7666622162034589,38.93999862670898,-1.0476294277929155,37.97999954223633,-2.913025450504615,38.08000183105469,-0.0795513621523728
6507,2023-12-18,37.650001525878906,38.02999877929688,37.54999923706055,37.86999893188477,304718.0,-0.017996834219167646,-1.285701310614833,0.9999826605632172,52.45664779715079,65.8593374208478,0.26075103602188676,-0.3384286702742685,-3.335224257472774,2.5761441837951367,20.917028440470443,0.7900009155273438,1.4044943682664126,0.1280014038085966,-1.5826540894613572,1.8386568970785504,-0.7273263428263803,0.9833291504435735,-0.7194329588964834,5.076255170170247,-63.64250151630369,0.8553277466349763,12,0.4199981689453125,-2.4150009155273438,-4.082501411437988,0.07499885559082031,-0.9800033569335938,0,-0.05710495189226206,1.25,38.34000015258789,-1.7666622162034589,38.93999862670898,-1.0476294277929155,37.97999954223633,-0.05710495189226206
6508,2023-12-19,37.459999084472656,37.88999938964844,37.40999984741211,37.650001525878906,573156.0,-0.005046545383953105,-2.310331219910026,0.8636576442232385,51.27118826711491,63.738750579262906,0.4318974957437618,-0.026113895704263257,-3.280992927527322,2.641583128358789,21.82308621332625,0.4799995422363281,1.1449946617596964,-0.1405010223388672,-1.6703650214584584,1.389362976780724,-0.9054330218986593,0.6244309772209249,-0.4258532418589809,2.36963140272344,-61.38232649641864,0.7649319995597946,12,0.7600002288818359,-1.0499992370605469,-3.8499984741210938,0.06500053405761719,-0.6199989318847656,1,-0.04911906560485135,-1.285701310614833,37.650001525878906,1.25,38.34000015258789,-1.7666622162034589,38.93999862670898,-0.04911906560485135
6509,2023-12-20,37.900001525878906,38.22000122070313,37.47000122070313,37.58000183105469,649736.0,0.011745927713827209,-1.7777730682830384,-1.6841872791519434,51.8828478595937,62.45576449793304,0.09080114513404425,-0.3510103482493534,-3.631366564808026,2.089168855623555,22.336807741988885,0.7600021362304759,0.9434467706237939,0.21500129699707315,-1.1714520282264402,1.6014546222205865,-0.47822536561468354,0.9082279596088298,-0.7664214986592341,23.222821645779245,-35.88587501061242,0.6932266626117559,12,0.5449981689453125,-0.6750011444091797,-3.652501106262207,-0.3750019073486328,-1.8700027465820241,2,-0.04195250893333624,-2.310331219910026,37.459999084472656,-1.285701310614833,37.650001525878906,1.25,38.34000015258789,-0.04195250893333624
6510,2023-12-21,38.29999923706055,38.52000045776367,37.56999969482422,37.58000183105469,346501.0,0.010554028893864587,-1.5675638058220396,2.249994039529838,52.083327814385335,60.21920400039313,-0.14231201384947667,-0.6230731888788625,-3.9355618368325764,1.5630945999915724,22.948793979836026,0.9500007629394531,0.8431726397884205,0.5134990692138643,-0.7262509552465346,1.7532490936742633,-0.10637594301633868,1.1333740814440674,-1.0709623926191156,63.57131568765293,9.237078103905525,0.6198750122302006,12,0.16500091552734375,-1.0099983215332031,-4.892499923706055,-0.9699993133544922,-2.299999237060547,3,-0.05483024845830953,-1.7777730682830384,37.900001525878906,-2.310331219910026,37.459999084472656,-1.285701310614833,37.650001525878906,-0.05483024845830953
6511,2023-12-22,38.04999923706055,38.2400016784668,37.83000183105469,38.15999984741211,189063.0,-0.006527415273629877,2.0369878496750493,-0.15277917591645782,45.347112071515696,57.228721037715815,0.10282391913629851,-0.27286276380754515,-3.582307375380836,1.6879568006540282,23.36189298254687,0.4699974060058594,0.791445751967558,0.19099903106689453,-0.9194466797885994,1.3014447419223885,-0.364223824360856,0.746221886494645,-0.7293238480862243,57.65757096707678,8.72384412048575,0.5552228554277483,12,0.41500091552734375,-0.5999984741210938,-4.444999694824219,-1.279998779296875,-2.2900009155273438,4,-0.032063007371037955,-1.5675638058220396,38.29999923706055,-1.7777730682830384,37.900001525878906,-2.310331219910026,37.459999084472656,-0.032063007371037955
6512,2023-12-27,37.959999084472656,38.45000076293945,37.7599983215332,38.02000045776367,230961.0,-0.0023653128618260633,-1.999991707232123,0.5454640033291719,50.74380300774724,55.479109462979984,0.1366486829358209,-0.08648567903914284,-3.401831880592347,1.6513447340368828,23.812031312082098,0.69000244140625,0.8103869996895696,0.036998939514163,-0.9249525997153114,0.9989504787436374,-0.4439768301005742,0.5179747091289002,-0.5513506927467589,49.549453570692144,1.5301993195506327,0.4809757696147366,12,0.5050010681152344,-0.5099983215332031,-3.9499988555908203,-1.1899986267089844,-2.1399993896484375,2,-0.04293986545654871,2.0369878496750493,38.04999923706055,-1.5675638058220396,38.29999923706055,-1.7777730682830384,37.900001525878906,-0.04293986545654871
6513,2023-12-28,37.900001525878906,38.0,37.650001525878906,37.86999893188477,111249.0,-0.0015805468925390587,2.043471049707263,-0.5000317884161827,55.116694129749035,54.38388606910371,0.18822156705434168,0.02105927111335859,-3.2579279062826885,1.5805410569339955,23.845250171777,0.34999847412109375,0.6778538785784605,-0.05249862670898153,-0.9704795417249628,0.8654822883069997,-0.5114890842169757,0.40649183079901263,-0.40689905151149475,40.95243977315211,-8.41845062783807,0.45899045750799067,12,0.5649986267089844,-0.3900012969970703,-3.8900012969970703,-1.1300010681152344,-1.8600006103515625,3,-0.03245391312434964,-1.999991707232123,37.959999084472656,2.0369878496750493,38.04999923706055,-1.5675638058220396,38.29999923706055,-0.03245391312434964
6514,2023-12-29,37.959999084472656,37.9900016784668,37.79999923706055,37.849998474121094,118546.0,0.0015830489756782917,1.2352466005475027,3.666369993643589,57.53676908858102,53.17083405372969,0.13978888275296697,0.015407641172288322,-3.2235324234848832,1.384132737793152,23.868208572581274,0.19000244140625,0.5192598883293869,-0.026501083374022016,-0.8882558021382394,0.8352536353901954,-0.4573784427561307,0.4043762760080867,-0.3858206907693926,41.05253436236382,-10.90070705937918,0.4308773593821078,12,0.15000152587890625,-0.4499988555908203,-3.9499988555908203,-1.1899986267089844,-1.1399993896484375,4,-0.029504714407195376,2.043471049707263,37.900001525878906,-1.999991707232123,37.959999084472656,2.0369878496750493,38.04999923706055,-0.029504714407195376
6515,2024-01-02,38.70000076293945,38.70000076293945,37.959999084472656,38.02999877929688,304511.0,0.019494249112600448,1.2089536942671533,6.090893327784649,55.31914736626965,52.4175041557897,-0.7127946091822039,-0.674926011350081,-3.8663331515443957,0.5032936296621813,23.86864260049967,0.7400016784667969,0.43813750914424077,0.6600006103515597,-0.24054860236329745,1.5605498230664168,0.20972600399413466,1.1102752167089847,-1.0499992370605469,100.0,48.76853746985317,0.45027460635742794,1,-0.6450004577636719,-0.9400005340576172,-4.690000534057617,-1.9300003051757812,-1.970001220703125,1,-0.06899229795880168,1.2352466005475027,37.959999084472656,2.043471049707263,37.900001525878906,-1.999991707232123,37.959999084472656,-0.06899229795880168
6516,2024-01-03,37.709999084472656,39.040000915527344,37.56999969482422,38.68000030517578,362275.0,-0.02558143821575476,-1.352001953125,-1.4477587296526513,44.0677878432663,51.4854086053581,0.199413934135805,0.3080283315875505,-2.7921764236552775,1.3510194408842722,23.58269891567144,1.470001220703125,0.3478476790496714,-0.31550102233886435,-1.228021288031762,0.5970192433540333,-0.7717611551853096,0.14075911050758094,1.8100013732910156,9.523760094666695,-34.891829930824116,0.4562601328464483,1,0.5150012969970703,0.1900005340576172,-3.6999988555908203,-0.9399986267089844,-1.329998016357429,2,-0.04534603887531674,1.2089536942671533,38.70000076293945,1.2352466005475027,37.959999084472656,2.043471049707263,37.900001525878906,-0.04534603887531674
6517,2024-01-04,38.22999954223633,38.31999969482422,37.38000106811523,37.5,253793.0,0.013789458244187092,1.0659313941253807,-0.7525759005820356,51.23150827112788,51.48099971691509,-0.25665136513620723,-0.2607841612243931,-3.20122390806133,0.7289629511368005,22.798597771199052,0.9399986267089915,0.1504928415490312,0.22699947357178019,-0.638553874569574,1.0925528217131344,-0.20577720049890047,0.6597761476424608,1.2510009002685578,51.20473206345287,8.88791278537969,0.4327766740706782,1,-0.019998550415039062,-0.30499839782714844,-3.6324996948242188,-1.4599990844726562,-2.1899986267089844,3,-0.06460897855816816,-1.352001953125,37.709999084472656,1.2089536942671533,38.70000076293945,1.2352466005475027,37.959999084472656,-0.06460897855816816
6518,2024-01-05,37.36000061035156,37.86999893188477,37.18000030517578,37.68999862670898,490991.0,-0.022756969455979048,-1.0000000000000207,-0.4520523606720045,45.48105523695341,50.76968942551062,0.6679088110456277,0.5998000006412241,-2.2300281759999763,1.4868189695169747,22.052227782930025,1.0499992370605469,0.007458807100618969,-0.617499542236331,-1.5284124942715778,0.29341340979891584,-1.0729560182539544,-0.16204306621870757,2.0369598571777345,9.67743258652797,-29.93064103922964,0.4554564760176252,1,0.75,0.625,-2.3550004959106445,-0.5900001525878906,-0.3699989318847656,4,-0.04122058057730993,1.0659313941253807,38.22999954223633,-1.352001953125,37.709999084472656,1.2089536942671533,38.70000076293945,-0.04122058057730993
6519,2024-01-08,37.5,37.709999084472656,36.400001525878906,36.560001373291016,498509.0,0.0037473069422180316,-1.0793639740721341,-2.848497809425888,38.07947584518641,49.21370587337739,0.519872346132594,0.4987611995399561,-2.2351362250720967,1.2341926142912598,22.183198369306695,1.30999755859375,-0.003528146225512785,-0.48600006103515625,-1.3743668392289408,0.40236671715862826,-0.9301834501320485,-0.041816671938263994,1.7639428577880878,41.66661850128602,6.025691745288533,0.44418338909689303,1,0.220001220703125,0.46000099182128906,-2.2724990844726562,-0.7299995422363281,0.25,0,-0.038933308919270826,-1.0000000000000207,37.36000061035156,1.0659313941253807,38.22999954223633,-1.352001953125,37.709999084472656,-0.038933308919270826
6520,2024-01-09,37.20000076293945,37.65999984741211,37.040000915527344,37.56999969482422,384514.0,-0.00799997965494792,1.2545446979102366,-0.39361646003692957,40.069688032080684,48.62732542455129,0.7235127587564776,0.8469074550805402,-1.7928910172741865,1.4226687808277205,22.16399004996923,0.6199989318847656,0.0035672182475963155,-0.7889993667602511,-1.6656648832694714,0.08766614974896925,-1.2273321250148612,-0.3506666085056409,1.8348267882958993,30.303008409675463,-5.397251610734081,0.4383327582546089,1,0.5200004577636719,0.7600002288818359,-1.8824996948242188,-0.43000030517578125,2.1899986267089844,1,-0.010215082266713527,-1.0793639740721341,37.5,-1.0000000000000207,37.36000061035156,1.0659313941253807,38.22999954223633,-0.010215082266713527
6521,2024-01-10,36.810001373291016,37.34000015258789,36.63000106811523,37.099998474121094,435223.0,-0.010483854345427202,-1.1846202602219316,0.7837782107987175,42.279408413232794,47.686837136271905,1.027135115629946,1.1925107607210634,-1.25063907031344,1.7071656884711572,21.589023712698253,0.7099990844726634,-0.03835525411004426,-1.1119987487792997,-2.1302442087758635,-0.09375328878273592,-1.6211214787775816,-0.6028760187810178,2.0140400959158242,21.35417908431284,-17.46716996827181,0.5091227299982815,1,0.9099998474121094,1.1499996185302734,-1.322500228881836,-0.04000091552734375,1.9899978637695312,2,-0.002173372129041451,1.2545446979102366,37.20000076293945,-1.0793639740721341,37.5,-1.0000000000000207,37.36000061035156,-0.002173372129041451
6522,2024-01-11,36.790000915527344,37.47000122070313,36.7599983215332,37.09000015258789,292023.0,-0.000543343032260335,-2.944412067010731,1.0344904697386248,43.64327708038665,46.412013019676095,0.9652213143904689,1.143552675427486,-1.0822492783085735,1.6284598548701013,20.889141546483803,0.710002899169929,-0.11902797915145413,-1.050999259948732,-2.1595280881978027,0.05752956830033895,-1.6052636740732709,-0.4967348458241929,1.8401173582132628,26.53061754089116,-16.203439797208144,0.5542644141245363,1,0.9300003051757812,1.1700000762939453,-1.1775007247924805,-0.05500030517578125,2.200000762939453,3,-0.011144328274236948,-1.1846202602219316,36.810001373291016,1.2545446979102366,37.20000076293945,-1.0793639740721341,37.5,-0.011144328274236948
6523,2024-01-12,36.68000030517578,37.099998474121094,36.58000183105469,36.72999954223633,279588.0,-0.0029899594350142333,-3.160036621652552,0.16666454738501837,37.651796538969414,44.20257162527479,0.9878482840135163,1.2050757841772324,-0.8194990525697179,1.6374737393416865,19.850920074177385,0.5199966430664062,-0.13305066895684803,-1.0909997940063505,-2.3075324395004273,0.1255328514877263,-1.6992661167533853,-0.48273347125931565,1.7717086287358867,21.373992452126917,-22.843790542654954,0.6082663227470377,1,1.0400009155273438,1.2800006866455078,-0.7274999618530273,-0.3800010681152344,2.779998779296875,4,-0.01744818386923863,-2.944412067010731,36.790000915527344,-1.1846202602219316,36.810001373291016,1.2545446979102366,37.20000076293945,-0.01744818386923863
6524,2024-01-15,36.4900016784668,36.7400016784668,36.349998474121094,36.63000106811523,315538.0,-0.00517989708637423,1.1666807951511042,2.800030518043651,30.86681613626466,41.48564593305202,1.0587366863703096,1.3467738438241668,-0.482256853758841,1.7139769601149766,19.0906951856279,0.3900032043457031,-0.19565774595480434,-1.206498527526854,-2.5454723666134313,0.13247531155972325,-1.8759854470701427,-0.5370116079835654,1.7975706628022508,10.687256303707823,-29.79845163944064,0.6694869195432901,1,1.2049980163574219,1.444997787475586,-0.41250133514404297,-0.27500152587890625,1.2099990844726562,0,0.01370238358457132,-3.160036621652552,36.68000030517578,-2.944412067010731,36.790000915527344,-1.1846202602219316,36.810001373291016,0.01370238358457132
6525,2024-01-16,36.27000045776367,36.54999923706055,36.06999969482422,36.22000122070313,241152.0,-0.006029082230296301,-1.74283659033689,-0.35713896457762406,31.063830477989995,40.04076178135466,1.0033008350832162,1.4297957291387604,-0.13645444705790766,1.8217236876364211,17.585470910815587,0.4799995422363281,-0.29712344523497336,-1.2929998397827163,-2.642324089497208,0.056324409931775676,-1.9676619646399587,-0.6183377149254738,1.8238144967905825,14.28575321115409,-23.03526469374507,0.6746621248572452,1,0.9249992370605469,1.5249996185302734,-0.12250041961669922,-0.125,-0.6500015258788991,1,0.04080505992713679,1.1666807951511042,36.4900016784668,-3.160036621652552,36.68000030517578,-2.944412067010731,36.790000915527344,0.04080505992713679
6526,2024-01-17,35.290000915527344,35.56999969482422,34.560001373291016,35.29999923706055,621897.0,-0.027019562444658196,2.6727262638803153,-0.199969481956235,26.118068710999992,37.250379608007115,1.7924151107387658,2.286828019813022,0.9573286058909076,2.6859835439889537,17.1909159589723,1.7099990844726562,-0.4543641818764854,-2.120499420166013,-3.7585909490168348,-0.4824078913151908,-2.9395451845914238,-1.3014536557406018,2.5609562078593058,25.085896237607088,-10.246783868136973,0.8190457644254128,1,0.9249992370605469,1.75,0.869999885559082,0.6949996948242188,0.6100006103515625,2,0.11618017477344766,-1.74283659033689,36.27000045776367,1.1666807951511042,36.4900016784668,-3.160036621652552,36.68000030517578,0.11618017477344766
6527,2024-01-18,35.5,35.65999984741211,35.0,35.41999816894531,390235.0,0.005950668150316085,2.299986648610502,-8.001526135062953,29.094055582951086,35.42960186867352,1.2901098840547576,2.010581048470584,0.875570561078959,2.358534499808613,17.172216889024117,0.6599998474121094,-0.6642021357293757,-1.8030002593994112,-3.644476138016479,0.03847561921765674,-2.7237381987079416,-0.8822623200908808,1.890223318373259,37.00786219014936,2.287478875475699,0.9207379393085335,1,0.6350002288818359,1.5400009155273438,0.6900005340576172,0.4850006103515625,-0.049999237060546875,3,0.092957724987621,2.6727262638803153,35.290000915527344,-1.74283659033689,36.27000045776367,1.1666807951511042,36.4900016784668,0.092957724987621
6528,2024-01-19,35.61999893188477,35.84000015258789,35.36999893188477,35.709999084472656,391817.0,0.0033802516023879736,1.6857036980522968,-1.1249761586876854,29.827582237978035,34.51272480120592,1.0027894003968072,1.8400039736100098,0.9042924664998679,2.1158008885281916,17.20751915265123,0.4700012207031179,-0.7366268286547637,-1.591001319885244,-3.577586515590376,0.39558387581988796,-2.58429391773781,-0.597708722032678,1.3739933141769711,48.623734413114484,14.096905096200793,0.9932925978525666,1,0.49000167846678977,1.420001983642571,0.6125011444091726,0.36500167846678977,0.8100013732910085,4,0.09460984973712083,2.299986648610502,35.5,2.6727262638803153,35.290000915527344,-1.74283659033689,36.27000045776367,0.09460984973712083
6529,2024-01-22,36.310001373291016,36.52000045776367,35.65999984741211,35.7599983215332,272400.0,0.019371208930289985,-1.2933349609375,-6.111134658585656,29.217396611752704,33.30691464339171,0.14106884291862087,1.0801552356638808,0.3524956429531798,1.30886380788548,16.734409000962454,0.9000015258788991,-0.898385528236247,-0.8214988708496094,-2.819215710436879,1.1762179687376602,-1.8203572906432441,0.1773595489440254,0.3432321505828284,87.93979289430402,59.14632750977513,0.9988584197936347,1,-0.2950000762939453,0.7299995422363281,0.03249931335449219,-0.6800022125244141,-0.04000091552734375,0,0.08675289430032151,1.6857036980522968,35.61999893188477,2.299986648610502,35.5,2.6727262638803153,35.290000915527344,0.08675289430032151
6530,2024-01-23,36.20000076293945,36.45000076293945,35.79999923706055,36.45000076293945,380157.0,-0.0030294851608702045,4.20001220703125,-0.45454293244555416,34.496933750365216,32.44219523640642,0.10538432278889331,1.080142045258448,0.596147994174153,1.2999433425778975,16.033728784053753,0.6500015258789062,-0.9631581975801922,-0.8264995574951186,-2.7860078965014097,1.1330087815111725,-1.8062537269982641,0.15325461200802692,-1.6399993896484375,83.67347733173479,50.27617726091083,0.9797541695031441,1,-0.1849994659423828,0.8400001525878906,0.1424999237060547,-0.6100006103515625,-0.470001220703125,1,0.04143646321509631,-1.2933349609375,36.310001373291016,1.6857036980522968,35.61999893188477,2.299986648610502,35.5,0.04143646321509631
6531,2024-01-24,36.83000183105469,37.29999923706055,36.209999084472656,36.34000015258789,499197.0,0.01740334405628552,-1.9066522895696534,-1.9600067138671875,35.94379678845358,31.58669742619163,-0.5827653249112217,0.37318911192808457,0.12180294012627257,0.555553060421424,15.09570585673632,1.0999984741210938,-0.9803527816925381,-0.13549861907959126,-2.0359189803890345,1.764921742229852,-1.085708799734313,0.8147115615751304,-2.2322004699707065,79.56532339521438,46.42034099554888,0.9502101806547225,1,-0.9000015258789062,-0.030000686645507812,-0.17750167846679688,-1.720001220703125,-1.4500007629394531,2,-0.03285372899845074,4.20001220703125,36.20000076293945,-1.2933349609375,36.310001373291016,1.6857036980522968,35.61999893188477,-0.03285372899845074
6532,2024-01-25,36.33000183105469,37.11999893188477,36.18999862670898,36.65999984741211,388869.0,-0.01357588854579972,-2.049159209300265,-0.6734630325960872,38.82864812442698,31.717458713464694,-0.17307933468393344,0.7850631702733111,0.7361726704117189,0.934540266609666,13.951062786527796,0.9300003051757955,-1.0126958142945384,-0.5539987564086886,-2.4142236873368006,1.3062261745194235,-1.4841112218727446,0.37611370905536745,-1.6241125549316422,49.74107499337845,13.064663050301661,0.930112465464057,1,-0.40000152587890625,0.4699993133544922,0.3224983215332031,-1.220001220703125,-0.7000007629394531,3,-0.01183595605569776,-1.9066522895696534,36.83000183105469,4.20001220703125,36.20000076293945,-1.2933349609375,36.310001373291016,-0.01183595605569776
6533,2024-01-26,36.66999816894531,37.040000915527344,36.5,36.61000061035156,381426.0,0.00935855548457476,-2.85716621253406,-0.1818118764955437,41.372117959064546,32.884714471553565,-0.5751241278452781,0.3670101104053387,0.43722720157320794,0.5058946593130997,12.87412006526191,0.7099990844726562,-1.0314974622905453,-0.15250225067138956,-1.9516229999724999,1.6466184986297208,-1.0520626253219447,0.7470581239791656,-1.8603444943847691,61.5852864280464,24.485066782782155,0.8995603746505552,1,-0.7399978637695312,0.1300029754638672,-0.017498016357421875,-1.55999755859375,-2.1899986267089844,4,-0.03326963367669422,-2.049159209300265,36.33000183105469,-1.9066522895696534,36.83000183105469,4.20001220703125,36.20000076293945,-0.03326963367669422
6534,2024-01-29,36.84000015258789,36.86000061035156,36.36000061035156,36.77999877929688,363699.0,0.004635996512989848,8.999771123402633,1.0000635808747544,46.15383988379846,34.561382183310066,-0.7713762029380575,0.11467801768360175,0.3169007405142352,0.2779888709245242,11.685530962597056,0.5,-1.0587269018234124,0.07349967956542969,-1.6444336953402896,1.791433054471149,-0.7854670078874264,0.9324663670182858,-1.9307326555273505,69.33339436848959,30.077371530646175,0.8589666874528583,1,-0.9099998474121094,-0.03999900817871094,0.47499942779541016,-1.7299995422363281,1.6100006103515625,0,-0.011129203195274884,-2.85716621253406,36.66999816894531,-2.049159209300265,36.33000183105469,-1.9066522895696534,36.83000183105469,-0.011129203195274884
6535,2024-01-30,36.02999877929688,36.91999816894531,35.709999084472656,36.86999893188477,288725.0,-0.02198700787014274,1.5744698983422665,-13.999682115838647,42.35291917707299,36.36525445731818,0.0011183314346610018,0.7530000908475003,1.1781833511399071,1.0239901248827508,10.15396846180899,1.2099990844726562,-1.0670530666600655,-0.6030015945434499,-2.087391774278018,0.8813885851911181,-1.3451966844107375,0.13919349532383762,-1.0251020126363386,20.12576503866324,-20.51092679654183,0.7421950898672841,1,0.12000083923339133,0.7700023651122976,1.8050012588500906,-0.9199981689453196,0.9900016784667898,1,0.006661162547823896,8.999771123402633,36.84000015258789,-2.85716621253406,36.66999816894531,-2.049159209300265,36.33000183105469,0.006661162547823896
6536,2024-01-31,36.0,36.33000183105469,35.779998779296875,36.0099983215332,327337.0,-0.0008326056151330974,-1.4444538634340693,0.011902761567840292,42.270050673506745,37.82925391182436,0.15915911517646464,0.683357586483325,1.2382502911743103,1.0008206128149695,9.027048831672374,0.5500030517578125,-1.0281294353233505,-0.5475004196166964,-1.9662304584132144,0.8712296191798217,-1.2568654390149518,0.1618645997815591,-0.9032991345234578,20.567443043317006,-20.950823790968506,0.7093650193982589,1,0.33499908447265625,0.8000011444091797,1.8775005340576172,-1.1599998474121094,1.8199996948242188,2,-0.007500012715657589,1.5744698983422665,36.02999877929688,8.999771123402633,36.84000015258789,-2.85716621253406,36.66999816894531,-0.007500012715657589
6537,2024-02-01,35.7599983215332,36.18999862670898,35.540000915527344,35.79999923706055,247559.0,-0.006666713290744308,-1.7083479034872706,4.0007630675314765,41.2213579298722,39.09522898870149,0.4916190548318866,0.7682116800718859,1.5125988390601393,1.1905087593048194,8.162620059170086,0.6499977111816335,-0.9811705696542106,-0.6640020370483413,-1.8818592440897248,0.5538551699930423,-1.2729306405690295,-0.05507343352765304,-0.5751655211932984,14.666493733723959,-28.185409271237184,0.6089286035206917,2,0.6600017547607422,1.0400028228759766,2.1975021362304688,-0.5249977111816406,1.4200019836425781,3,-0.010626321903073221,-1.4444538634340693,36.0,1.5744698983422665,36.02999877929688,8.999771123402633,36.84000015258789,-0.010626321903073221
6538,2024-02-02,35.81999969482422,36.72999954223633,35.779998779296875,36.04999923706055,332253.0,0.0016778908307411022,-5.1290100289177385,5.749856952126645,43.44421327349266,40.67598639556149,0.5173792389517118,0.6186397484086328,1.4802902341561293,1.0710904018793101,7.255557062381735,0.970001220703125,-0.7982959775661129,-0.5270006179809599,-1.6891426537825964,0.6351414178206767,-1.1080716358817781,0.0540703999198584,-0.550560237015489,20.28980699804842,-25.530620438052544,0.5810710179008177,2,0.6000003814697266,0.9800014495849609,2.137500762939453,-0.5849990844726562,1.1800003051757812,4,-0.00530426098067327,-1.7083479034872706,35.7599983215332,-1.4444538634340693,36.0,1.5744698983422665,36.02999877929688,-0.00530426098067327
6539,2024-02-05,36.040000915527344,36.209999084472656,35.689998626708984,35.689998626708984,260893.0,0.006141854343312936,-1.9714117557301827,-1.521752110526927,47.7495171911311,42.1484956667577,0.2850240695404125,0.2989796749913225,1.2807930552265674,0.7818099647289429,7.231072566873431,0.5200004577636719,-0.6308978725303334,-0.23399944305420206,-1.2674899531795205,0.7994910670711164,-0.7507446981168613,0.28274581200845716,-0.6893390665485413,36.231956169594035,-13.016527271062223,0.5167452550626576,2,0.37999916076660156,0.7600002288818359,1.9474992752075195,-0.8050003051757812,0.829998016357429,0,-0.0432852756288058,-5.1290100289177385,35.81999969482422,-1.7083479034872706,35.7599983215332,-1.4444538634340693,36.0,-0.0432852756288058
6540,2024-02-06,36.81999969482422,36.81999969482422,36.099998474121094,36.11999893188477,302071.0,0.02164258489130133,1.0571441027569333,1.9999891009362092,65.5804240137733,45.44145424734878,-0.4445257049536835,-0.5385597500941941,0.528850401052587,-0.07385473880019333,7.189573759091522,0.779998779296875,-0.44523171071263334,0.5649993896484347,-0.40907571819636246,1.5390744974932318,0.0779618357260361,1.0520369435708332,-1.3913643503221493,100.0,45.72487591206987,0.4870375539223971,2,-0.48999977111816406,-0.019998550415039062,0.9900007247924805,-1.5849990844726562,-0.07999801635742188,1,0.044269448170157544,-1.9714117557301827,36.040000915527344,-5.1290100289177385,35.81999969482422,-1.7083479034872706,35.7599983215332,0.044269448170157544
6541,2024-02-07,36.72999954223633,37.099998474121094,36.599998474121094,37.0,338543.0,-0.0024443279015166075,1.1276713173764477,-0.3857145192669289,62.839230976903984,48.109296786512886,-0.41370852398634383,-0.47944166480265693,0.6358008756357876,-0.0676779111720407,7.704376800210036,0.5,-0.30023244832749896,0.4789993286132841,-0.48609505724083846,1.4440937144674066,-0.0035478643137807353,0.9615465215403489,-1.226509642031921,76.28208263234086,19.003908025932432,0.48254719292706144,2,-0.4099998474121094,0.07000160217285156,1.1775007247924805,-1.4949989318847656,-0.6199989318847656,2,0.007895478332197392,1.0571441027569333,36.81999969482422,-1.9714117557301827,36.040000915527344,-5.1290100289177385,35.81999969482422,0.007895478332197392
6542,2024-02-08,36.38000106811523,36.650001525878906,36.16999816894531,36.5,394112.0,-0.009528953947266827,1.2857194757540804,0.44443973494965827,57.56973595022342,49.90903211886387,-0.06243780031375934,-0.17047458487061817,0.9964530451070956,0.19321598722358857,7.923843939817113,0.5600013732910156,-0.2038435500950868,0.14950084686278586,-0.7842971189674586,1.0832988126930303,-0.3173981360523328,0.6163998297779045,-0.8046507944365757,48.93634865795639,-9.046740098905033,0.4668989829151206,2,-0.06000137329100852,0.05999946594238992,1.6824989318847727,-1.1450004577636648,-1.7400016784667827,3,0.039582149104747,1.1276713173764477,36.72999954223633,1.0571441027569333,36.81999969482422,-1.9714117557301827,36.040000915527344,0.039582149104747
6543,2024-02-09,36.040000915527344,36.61000061035156,36.02999877929688,36.61000061035156,307000.0,-0.009345798312410447,1.0350952336335766,4.750039736783265,47.10920403557225,50.01518369128318,0.19981163795043244,0.12555741259058806,1.32306579295971,0.43707837975648545,8.330935200722571,0.5800018310546804,-0.1684667899973391,-0.1584993362426772,-1.071061748677053,0.7540630761916987,-0.6147805424598687,0.2977818699745143,-0.395664683313413,24.822860049293467,-28.157625229212634,0.4562812062171895,2,0.279998779296875,0.17499923706054688,2.0275001525878906,-0.8050003051757812,-1.1399993896484375,4,0.03163150279381055,1.2857194757540804,36.38000106811523,1.1276713173764477,36.72999954223633,1.0571441027569333,36.81999969482422,0.03163150279381055
6544,2024-02-12,36.9900016784668,36.9900016784668,36.0,36.13999938964844,228533.0,0.026359620943576578,1.3294094415747029,-1.4912328840465259,57.168789557564516,51.66139151133779,-0.8120717981955252,-0.8274898105377062,0.3714079191241453,-0.6172856514702971,8.70230043485817,0.9900016784667969,-0.094747655724845,0.7665014266967773,-0.2051666637528058,1.7381695171463605,0.2806673814719858,1.252335471921569,-1.279438926059001,90.00027743291325,39.212619502490746,0.48583404522478985,2,-0.6700019836425781,-0.8550014495849609,1.0574989318847656,-1.7550010681152344,-1.0400009155273438,0,0.0002702979475404099,1.0350952336335766,36.040000915527344,1.2857194757540804,36.38000106811523,1.1276713173764477,36.72999954223633,0.0002702979475404099
6545,2024-02-13,37.75,37.7599983215332,37.040000915527344,37.06999969482422,499830.0,0.020546047230260767,1.0571444141689372,0.7999982048531794,58.15601301867037,53.42649843857819,-1.4554903267715815,-1.5504158519137405,-0.3927337786169005,-1.468866784456445,9.071186091835765,0.7699966430664062,-0.03669042467980432,1.4524997711181626,0.2645622439260791,2.640437298310246,0.8585310075221244,2.046468534714201,-1.975859788206094,99.43191300747985,50.124620089431225,0.5939687635960406,2,-1.1000003814697266,-1.5900001525878906,0.09000110626220703,-2.5149993896484375,-1.9099998474121094,1,-0.023311286572588852,1.3294094415747029,36.9900016784668,1.0350952336335766,36.040000915527344,1.2857194757540804,36.38000106811523,-0.023311286572588852
6546,2024-02-14,39.38999938964844,40.18999862670898,38.41999816894531,38.41999816894531,938966.0,0.0434436924410182,-2.649480887210934,1.426471743203671,72.56635773989836,56.90927619524777,-2.865372829924702,-3.022468012404218,-2.029833032094686,-3.1816232704662895,8.710076790780205,2.4399986267089773,0.023874199074853664,2.8874992370605455,1.1456807215899332,4.629317752531158,2.0165899793252393,3.7584084947958516,-3.4967076912701742,80.90693319179208,30.346895600530544,0.8709092577353063,2,-1.4500007629394531,-2.0149993896484375,-1.5499982833862305,-4.154998779296875,-4.309997558593743,2,-0.06727590130092898,1.0571444141689372,37.75,1.3294094415747029,36.9900016784668,1.0350952336335766,36.040000915527344,-0.06727590130092898
6547,2024-02-15,38.79999923706055,39.75,38.790000915527344,39.38000106811523,458739.0,-0.014978425024879338,-2.2000050862759557,-0.5979392795343642,65.14936189308759,59.320959375202754,-2.0101928354161984,-2.2899721216511324,-1.4656505983172394,-2.6690286757272474,8.442120040144408,0.9599990844726562,0.16728291006733542,2.1324991226196275,0.1782771609787801,4.086721084260475,1.1553881417992073,3.1096101034400476,-2.562970984415827,66.82577935019034,16.930830267431844,0.9771109808204221,2,-0.8600006103515625,-1.4249992370605469,-0.9599981307983398,-3.5649986267089844,-4.1899986267089915,3,-0.0693298628763781,-2.649480887210934,39.38999938964844,1.0571444141689372,37.75,1.3294094415747029,36.9900016784668,-0.0693298628763781
6548,2024-02-16,38.9900016784668,39.27999877929688,38.36999893188477,39.0,546385.0,0.004896970235627407,2.193004999297208,0.017238430980505853,65.2482311716364,61.26526092859224,-1.9034056944327347,-2.3342348072164754,-1.6536824586358847,-2.9292517777426355,8.204075414065748,0.9099998474121094,0.3337976457720231,2.15400142669678,0.008304122797859748,4.299698730595701,1.0811527747473235,3.226850078646237,-2.4367357958969365,71.36044530915002,22.936039478465915,1.0728486519494596,2,-0.8950023651123047,-1.6150016784667969,-1.1500005722045898,-3.7550010681152344,-4.020000457763672,4,-0.11156712237898547,-2.2000050862759557,38.79999923706055,-2.649480887210934,39.38999938964844,1.0571444141689372,37.75,-0.11156712237898547
6549,2024-02-19,39.459999084472656,39.47000122070313,38.599998474121094,38.9900016784668,441518.0,0.012054305867481574,2.5510194548893392,-47.007630675314765,75.55887312349266,62.37397749633884,-2.0531717637732996,-2.6942794542104878,-2.098798859589607,-3.4620208933836665,8.814383798501279,0.8700027465820384,0.5576242474522601,2.466498947143556,0.03938668661891853,4.893611207668194,1.2529428168812373,3.680055077405875,-2.615794582371663,76.82539451870008,23.79605447817032,1.2135561302623175,2,-1.364999771118164,-2.0849990844726562,-1.6199979782104492,-4.224998474121094,-4.649997711181641,0,-0.115560001631832,2.193004999297208,38.9900016784668,-2.2000050862759557,38.79999923706055,-2.649480887210934,39.38999938964844,-0.115560001631832
6550,2024-02-20,37.70000076293945,41.61999893188477,36.599998474121094,41.52999877929688,906344.0,-0.044602087236888854,1.5037419246820476,-8.148976925012393,60.07109620586713,62.066406966223624,-0.17345901566744715,-0.8602483972855595,-0.3277325911301432,-1.771993419762417,9.865091059094274,5.020000457763679,0.7396014963060935,0.6315006256103501,-1.7850498964302233,3.0480511476509236,-0.5767746354099401,1.8397758866306404,2.489997863769524,21.912394193453736,-33.76812519518025,1.2082752610202876,2,1.1099987030029297,0.3899993896484375,0.11499881744384766,-2.4650001525878906,-2.1000022888183594,1,-0.04641909720384718,2.5510194548893392,39.459999084472656,2.193004999297208,38.9900016784668,-2.2000050862759557,38.79999923706055,-0.04641909720384718
6551,2024-02-21,35.61999893188477,37.54999923706055,35.45000076293945,37.29999923706055,828614.0,-0.05517246124566133,-1.0792098653522935,0.4386426045132945,49.31906903563851,61.14966619793642,1.9361363021509632,1.1852220756675749,1.7068352117577703,0.22778683769531227,11.105446027333102,2.25,0.8412941068766742,-1.3880010604858342,-3.8888102756571286,1.1128081546854602,-2.638405668071478,-0.1375964529001905,6.0,2.755238563942371,-55.71267961423136,1.2504046075856456,2,2.9150009155273366,2.470001220703118,1.8750009536743093,-0.38499832153321023,0.03000259399413352,2,0.006176339901745154,1.5037419246820476,37.70000076293945,2.5510194548893392,39.459999084472656,2.193004999297208,38.9900016784668,0.006176339901745154
6552,2024-02-22,35.900001525878906,36.11000061035156,35.27000045776367,35.630001068115234,586052.0,0.007860825446108999,1.4347878968813406,-0.16071452899850658,50.380961100260414,61.51319476067955,1.766669601614133,0.9184422066441442,1.375333687588757,-0.12683342129607666,12.370709144771789,0.8400001525878906,0.786086914431408,-1.086498451232913,-3.619042670315224,1.446045767849398,-2.3527705607740685,0.17977365830824255,5.7199974060058665,9.921279047274613,-51.17100950663222,1.2662721095411553,2,2.5449981689453125,2.4099979400634766,0.7274990081787109,-0.6650009155273438,-1.0,3,-0.02284121615518886,-1.0792098653522935,35.61999893188477,1.5037419246820476,37.70000076293945,2.5510194548893392,39.459999084472656,-0.02284121615518886
6553,2024-02-23,35.45000076293945,35.810001373291016,35.02000045776367,35.75,429780.0,-0.012534839660523822,2.761891354301959,-1.1111064016162986,47.25069814651211,60.41118460389595,2.3738089332683643,1.3411172851144784,1.7781831258063647,0.2430997254111702,13.615015676059123,0.8800010681152344,0.743680559014642,-1.4754993438720732,-4.097338505893973,1.1463398181498263,-2.786418924883023,-0.1645797628611234,5.7889982604980545,6.515157645290865,-55.337367917993014,1.3109195810109502,2,2.8699989318847656,2.8699989318847656,1.1374998092651367,-0.21500015258789062,-0.7099990844726491,4,-0.02369534935147477,1.4347878968813406,35.900001525878906,-1.0792098653522935,35.61999893188477,1.5037419246820476,37.70000076293945,-0.02369534935147477
6554,2024-02-26,36.43000030517578,36.86999893188477,35.380001068115234,35.529998779296875,460431.0,0.0276445563087504,-1.483336088399488,-3.00001271568989,48.215922329554935,59.30673008288312,1.459501607943423,0.3465968711056604,0.7646716468740848,-0.7858955316223941,15.289071059163623,1.4899978637695384,0.782684291165836,-0.4749998092651353,-3.1060491347418875,2.156049516211617,-1.7905244720035114,0.8405248534732408,4.311478833007818,21.363638990838922,-34.19026572757514,1.315524662738375,2,1.8899993896484375,1.8899993896484375,0.14500045776367188,-1.1949996948242188,-1.3100013732910085,0,-0.04007683426412778,2.761891354301959,35.45000076293945,1.4347878968813406,35.900001525878906,-1.0792098653522935,35.61999893188477,-0.04007683426412778
6555,2024-02-27,36.27000045776367,36.43000030517578,35.650001525878906,36.290000915527344,288708.0,-0.004391980402739026,4.200005086275956,-0.022222693171703473,47.909095070578836,56.56703423073652,1.5505417817585823,0.5538975658143244,0.8576610271051095,-0.6811093978329552,16.337435749915347,0.779998779296875,0.9168229314314047,-0.6469997406005845,-3.263393997644087,1.969394516442918,-1.9551968691223323,0.6611973879211632,4.0137603859863304,49.40713846302305,-3.379185667870047,1.30819712852175,2,2.049999237060547,2.049999237060547,0.25750064849853516,-1.0349998474121094,-1.6100006103515625,1,-0.0402536274068378,-1.483336088399488,36.43000030517578,2.761891354301959,35.45000076293945,1.4347878968813406,35.900001525878906,-0.0402536274068378
6556,2024-02-28,35.72999954223633,36.70000076293945,35.61999893188477,36.18999862670898,245344.0,-0.014888362523076681,-2.176474548126918,22.999427808506226,47.09561490588373,54.561062343269406,1.6950238364900159,1.1306000357697243,1.3423377104312948,-0.18916514943035168,17.494408669530355,1.0800018310546804,0.907542782983505,-1.1735006332397475,-3.812505668869129,1.4655044023896338,-2.493003151054438,0.14600188457494312,4.132660470634768,38.378360544862794,-14.279664174508376,1.3195025178146902,2,2.5900001525878906,2.5900001525878906,0.7975015640258789,-0.4949989318847656,-0.7900009155273438,2,-0.0036384290450818257,4.200005086275956,36.27000045776367,-1.483336088399488,36.43000030517578,2.761891354301959,35.45000076293945,-0.0036384290450818257
6557,2024-02-29,35.380001068115234,35.88999938964844,35.09000015258789,35.66999816894531,805223.0,-0.009795647316126144,1.1917801060800042,0.6304297347950938,47.053572310476824,52.53943358091835,1.68619996933257,1.529066434140276,1.654048394968406,0.10067328786770702,18.252599460456466,0.7999992370605469,0.8197981618587491,-1.5044992446899386,-4.18333969063292,1.1743412012530428,-2.8439194676614292,-0.1650790217184479,4.095246180347267,19.459508501626843,-35.20263361366045,1.3394202229714909,2,2.9399986267089844,2.9399986267089844,0.9849996566772461,-0.14500045776367188,0.009998321533203125,3,0.007631442894641349,-2.176474548126918,35.72999954223633,4.200005086275956,36.27000045776367,-1.483336088399488,36.43000030517578,0.007631442894641349
6558,2024-03-01,35.630001068115234,35.79999923706055,35.209999084472656,35.47999954223633,318508.0,0.007066138848291326,1.4081743869209808,-0.517251811999316,43.52380661737351,48.97998174690511,1.0163404004955083,1.3324160440963766,1.3740014996618655,-0.21519029626697517,19.74556449309719,0.5900001525878906,0.4616186624726879,-1.2449993133544908,-3.941027032864227,1.4510284061552454,-2.5930131731093624,0.10301454640038088,3.4888264370913618,30.337150890668006,-19.03476706929691,1.3480138597548685,3,2.6899986267089844,2.6899986267089844,0.7349996566772461,-0.3950004577636719,0.05999755859375,4,-0.020488339050025894,1.1917801060800042,35.380001068115234,-2.176474548126918,35.72999954223633,4.200005086275956,36.27000045776367,-0.020488339050025894
6559,2024-03-04,34.47999954223633,35.61000061035156,34.130001068115234,35.61000061035156,512382.0,-0.032276213623468775,1.619465740337516,-7.5332638217791565,34.98622821130682,46.19277419195396,1.548479409815016,2.4870670394038186,2.4657887461478936,0.9720844225137455,20.827193499016644,1.5,0.14564547843517772,-2.3170007705688462,-5.198623509794416,0.5646219686567235,-3.7578121401816276,-0.8761894009560649,4.310921799174835,13.61861928723041,-28.205692912022336,1.440811369612784,3,1.3600006103515625,3.395000457763672,1.8850011825561523,0.7550010681152344,0.8300018310546875,0,0.00754066530401154,1.4081743869209808,35.630001068115234,1.1917801060800042,35.380001068115234,-2.176474548126918,35.72999954223633,0.00754066530401154
6560,2024-03-05,38.45000076293945,38.75,33.880001068115234,34.25,1343056.0,0.11513924806872655,1.0291665441459885,-3.716811321200582,46.444787183545444,45.8734095417214,-2.57470386492745,-1.4277593041806043,-1.5303903398940406,-2.937339481733119,22.619456195399863,4.869998931884766,-0.11693667929896634,1.571500396728517,-1.4035483687549473,4.546549162211981,0.08397601398678489,3.059024779470249,-4.319999694824219,93.83985004398261,54.606299659741126,1.4875243827417333,3,-2.135000228881836,-0.7000007629394531,-2.0850000381469727,-2.0400009155273438,-3.0100021362304688,1,-0.08660602769777703,1.619465740337516,34.47999954223633,1.4081743869209808,35.630001068115234,1.1917801060800042,35.380001068115234,-0.08660602769777703
6561,2024-03-06,37.02000045776367,38.349998474121094,36.75,38.13999938964844,641722.0,-0.03719116454619442,1.0779240081149168,-0.26666636391297044,43.66999245200292,45.127746358581675,-1.033960978412793,0.026436523564200343,-0.1356648791413022,-1.450310817365775,24.196307155214193,1.7000007629394531,-0.5583779822217423,0.12700004577637003,-2.8478280961119324,3.1018281876646725,-1.3604140251677777,1.6144141167205177,-3.1399993896484375,64.47638764539131,27.546135229137903,1.4874140709441503,3,-0.7049999237060547,0.7299995422363281,-0.5450000762939453,0.020000457763671875,-1.6199989318847656,2,-0.06374934038815316,1.0291665441459885,38.45000076293945,1.619465740337516,34.47999954223633,1.4081743869209808,35.630001068115234,-0.06374934038815316
6562,2024-03-07,37.81999969482422,37.91999816894531,36.560001373291016,36.7400016784668,310528.0,0.021609919696604862,1.125003352774458,-0.9642848627899768,46.01226371698122,44.99014253307824,-1.713119921556192,-0.6958255669776676,-0.9594687726541338,-2.1949165934461092,26.330026992411703,1.3599967956542969,-0.7681835021513024,0.854999351501462,-2.1372042473879276,3.8472029503908516,-0.6411024479432328,2.351101150946157,-3.9399986267089844,80.90348030495652,46.332018730706835,1.4961017994446966,3,-1.5049991607666016,-0.06999969482421875,-1.2524995803833008,-0.779998779296875,-2.8299980163574148,3,-0.07615021394379784,1.0779240081149168,37.02000045776367,1.0291665441459885,38.45000076293945,1.619465740337516,34.47999954223633,-0.07615021394379784
6563,2024-03-08,37.18000030517578,37.81999969482422,37.18000030517578,37.75,368393.0,-0.01692224735094383,-1.2456130957957998,-0.5277784645815304,42.31806546573995,44.334825103765475,-0.8961530363041135,0.035793917046504475,-0.3492674921705543,-1.5065150851837146,28.655721225201653,0.6399993896484375,-0.7277162732414411,0.15799999237060547,-2.8032839540385197,3.1192839387797306,-1.3226419808339571,1.638641965575168,-3.2025992584228504,67.76180617730435,36.94333428829614,1.4806419732045613,3,-0.8649997711181641,0.5699996948242188,-0.5699996948242188,-0.1399993896484375,-1.6399993896484375,4,-0.048144187757797274,1.125003352774458,37.81999969482422,1.0779240081149168,37.02000045776367,1.0291665441459885,38.45000076293945,-0.048144187757797274
6564,2024-03-11,37.0,37.38999938964844,36.70000076293945,36.93999862670898,242058.0,-0.0048413207019453175,-1.555564189690372,-0.10526562353603795,47.36048096233893,44.2738679806277,-0.7004557567045069,0.2282860204556627,-0.20370548445254144,-1.2746761793389112,30.581669049392158,0.6899986267089844,-0.7203445858432929,-0.02250022888183878,-2.9837648060632347,2.938764348299557,-1.5031325174725367,1.4581320597088592,-2.927146974182129,64.0657005375826,30.79379798417063,1.4806322885906968,3,-0.6849994659423828,0.75,-0.3899993896484375,0.04000091552734375,-0.5699996948242188,0,-0.03540544252137878,-1.2456130957957998,37.18000030517578,1.125003352774458,37.81999969482422,1.0779240081149168,37.02000045776367,-0.03540544252137878
6565,2024-03-12,36.86999893188477,37.02999877929688,36.52000045776367,37.0,207817.0,-0.003513542381492596,4.3684421868408805,-2.1666348782499907,55.52608057743225,45.210586388577546,-0.5323799123798452,0.3045961094497258,-0.13421949637916697,-1.096898327205004,31.732729401723514,0.5099983215332102,-0.633471055890837,-0.10850124359129865,-3.0503391274549685,2.833336640272371,-1.5794201855231336,1.3624176983405363,-2.7036029665832615,19.125620410112056,-17.262607649449812,1.4709189419318358,3,-0.5549983978271555,0.8800010681152273,-0.25999832153321023,0.17000198364257102,-0.25,1,-0.042310756815473805,-1.555564189690372,37.0,-1.2456130957957998,37.18000030517578,1.125003352774458,37.81999969482422,-0.042310756815473805
6566,2024-03-13,36.7400016784668,37.06999969482422,36.599998474121094,36.90999984741211,351610.0,-0.003525827425656769,-1.0888730651204583,1.3076674785058962,53.76344159530914,45.95612742022557,-0.27272743546616596,0.2380898587994409,-0.03557999630562847,-0.921151513302803,31.143038426337494,0.470001220703125,-0.629870686799471,-0.10599861145019673,-2.8204386262250267,2.6084414033246333,-1.4632186188376153,1.2512213959372218,-2.4819336324713177,15.714398598368943,-23.02940801506105,1.3572200073874154,3,-0.4250011444091797,1.0099983215332031,-0.1750011444091797,0.2999992370605469,2.2399978637695312,2,-0.03538385934586774,4.3684421868408805,36.86999893188477,-1.555564189690372,37.0,-1.2456130957957998,37.18000030517578,-0.03538385934586774
6567,2024-03-14,36.11000061035156,36.97000122070313,36.09000015258789,36.68999862670898,445685.0,-0.01714755142443214,-1.8387180134007084,3.411789785477025,52.910052198109945,46.99904359586296,0.5271491395860934,0.6916934952327125,0.5383323883375652,-0.23917923142387565,30.34135887311721,0.8800010681152415,-0.6246374753770141,-0.6014997482299833,-3.170982835008658,1.9679833385486916,-1.8862412916193207,0.6832417951593541,-1.762093925275991,1.1560961303965303,-39.943303704254596,1.2847415433893385,3,0.2049999237060547,1.6399993896484375,0.4499998092651367,0.9300003051757812,3.7900009155273438,3,-0.019662117764382536,-1.0888730651204583,36.7400016784668,4.3684421868408805,36.86999893188477,-1.555564189690372,37.0,-0.019662117764382536
6568,2024-03-15,34.639999389648445,36.27999877929688,34.639999389648445,36.0,1441246.0,-0.040708978007652386,-1.411762725936589,2.3448366580506996,42.4344858898143,47.826627782363786,2.058414643685367,1.9174000931610848,1.962053912723725,1.2738147888331852,29.579992570720105,1.6399993896484375,-0.6017083782411703,-1.8540008544921776,-4.346688173614275,0.6386864646299202,-3.1003445140532264,-0.6076571949311287,-0.20405083827438375,0.0,-41.794941635016,1.2463436595610493,3,1.6750011444091726,3.1100006103515554,1.7400007247924734,2.400001525878899,4.319999694824212,4,0.010103992349461466,-1.8387180134007084,36.11000061035156,-1.0888730651204583,36.7400016784668,4.3684421868408805,36.86999893188477,0.010103992349461466
6569,2024-03-18,34.900001525878906,35.2400016784668,34.740001678466804,34.830001831054695,275599.0,0.007505835473777811,-3.0000000000001705,-0.05147034074206552,44.25817913338932,47.58367133234644,2.08334066116425,1.3684177605212255,1.6533258513543387,1.0736032764719,28.65132686956936,0.6000022888183523,-0.5419011673506589,-1.3659988403320327,-3.5287496103654803,0.796751929701415,-2.44737422534876,-0.2846234553153053,-0.3777719455323236,10.69967504434755,-28.88763756260274,1.0813753850167254,3,1.5949974060058594,2.8499984741210938,1.3674983978271484,2.1399993896484375,2.8899993896484375,0,0.018338090592169953,-1.411762725936589,34.639999389648445,-1.8387180134007084,36.11000061035156,-1.0888730651204583,36.7400016784668,0.018338090592169953
6570,2024-03-19,35.95000076293945,35.9900016784668,34.799999237060554,34.84999847412109,292507.0,0.030085936709256522,1.0169462485169487,15.714386920982623,50.88424910581552,48.385255404992286,0.716802298908938,0.19035006594577908,0.5754685007383173,0.09409915102389732,26.6979651386858,1.190002441406243,-0.42440739173191133,-0.22849960327148722,-2.2860124275344447,1.8290132209914702,-1.257256015402966,0.8002568088599915,-1.3432157741998054,53.90951476428928,13.583959600011575,1.0287564121314798,3,0.3299980163574219,1.7999992370605469,0.2774991989135742,1.0900001525878906,1.4699974060058594,1,0.013351864591089502,-3.0000000000001705,34.900001525878906,-1.411762725936589,34.639999389648445,-1.8387180134007084,36.11000061035156,0.013351864591089502
6571,2024-03-20,35.84000015258789,36.0099983215332,35.560001373291016,35.810001373291016,264412.0,-0.003059822197972295,1.4324480369515011,0.027271560797477966,51.88524144210511,49.037808485561605,0.7172430807193635,0.334845393875014,0.6683311764303141,0.28041905793214994,25.900943590556423,0.4499969482421875,-0.08701545393303434,-0.34950027465820455,-2.396767715092892,1.697767165776483,-1.3731339948755519,0.6741334455591428,-1.1503508636230393,51.50213819343907,8.184506836084076,1.0236337202173453,3,0.3899993896484375,1.9099998474121094,0.5649995803833008,1.2000007629394531,2.8100013732910156,2,0.02176335870468904,1.0169462485169487,35.95000076293945,-3.0000000000001705,34.900001525878906,-1.411762725936589,34.639999389648445,0.02176335870468904
6572,2024-03-21,35.080001831054695,36.08000183105469,35.040000915527344,36.04999923706055,492620.0,-0.02120531022035499,1.0194141676758923,-32.33456256358064,47.836352826101795,49.65095152560181,1.1708236244352435,1.0859381835935338,1.4026517424993656,1.10973904481704,25.08247798170413,1.0400009155273438,-0.2065688387776703,-1.0684986114501882,-3.1722422128095005,1.035244989909124,-2.1203704121298443,-0.016626810770532074,-0.3091455278691413,26.829427143907182,-17.38120999397472,1.0518718006796546,3,0.9349975585937429,2.6699981689453054,2.5774974822997976,2.2949981689453054,4.519996643066399,3,0.11117438733224771,1.4324480369515011,35.84000015258789,1.0169462485169487,35.95000076293945,-3.0000000000001705,34.900001525878906,0.11117438733224771
6573,2024-03-22,34.610000610351555,35.540000915527344,34.610000610351555,34.950000762939446,277308.0,-0.013397981646827262,-4.47058757531223,0.350516558583291,50.5403201998482,50.00426699643617,1.3834133188063191,1.570291719145601,1.8445305237948375,1.6483100346198185,24.348359760235528,0.9300003051757884,-0.19267279287890915,-1.49649982452393,-3.690561251222505,0.6975616021746447,-2.593530537873221,-0.3994691111746391,4.139999389648445,0.0,-46.09417316085124,1.097030713349288,3,1.2299995422363352,3.1399993896484446,3.047498703002937,2.7649993896484446,5.590000152587898,4,0.15284602202362163,1.0194141676758923,35.080001831054695,1.4324480369515011,35.84000015258789,1.0169462485169487,35.95000076293945,0.15284602202362163
6574,2024-03-25,34.970001220703125,35.20000076293945,34.450000762939446,34.509998321533196,225402.0,0.010401635481159133,-1.5862157415993772,-1.3529490962537654,29.334924451342914,47.0941385379818,0.7880465557437972,1.1544949701147118,1.466136049537809,1.3564752712671932,22.99417173083368,0.7500000000000071,-0.2805152514743696,-1.0634992599487276,-3.308796087869986,1.1817975679725308,-2.1861476739093533,0.05914915401189802,3.697198791503908,31.90184766964305,-7.816033952903705,1.1226484139606279,3,0.7899990081787109,2.779998779296875,2.764998435974121,2.404998779296875,4.289997100830078,0,0.11409773304232407,-4.47058757531223,34.610000610351555,1.0194141676758923,35.080001831054695,1.4324480369515011,35.84000015258789,0.11409773304232407
6575,2024-03-26,34.810001373291016,34.939998626708984,34.65999984741211,34.939998626708984,262687.0,-0.004575345777151019,3.3077645401725455,-0.2826009437169801,34.54546424589053,44.95880772137973,0.6985677689228282,1.2643299767500906,1.6125959612055496,1.5735449415089207,21.566801697620015,0.3100013732910156,-0.26978344451069347,-1.1504991531372042,-3.457508505715758,1.1565101994413496,-2.3040038294264846,0.0030055231520762504,3.6885106689453124,22.085912542857148,-13.901196910963609,1.1535046762892776,3,0.8999996185302734,2.9399986267089844,2.9249982833862305,2.5649986267089844,4.799999237060547,1,0.08560756749992038,-1.5862157415993772,34.970001220703125,-4.47058757531223,34.610000610351555,1.0194141676758923,35.080001831054695,0.08560756749992038
6576,2024-03-27,35.599998474121094,35.75,34.810001373291016,34.810001373291016,213360.0,0.022694543799594014,-1.3797520920552602,-6.077029168378426,34.453771635319185,42.908109881069656,-0.3018918430736761,0.4891743797105761,0.8495527437399488,0.8441941517151719,20.09042338069122,0.9399986267089844,-0.3354689305308298,-0.3540019989013672,-2.6644758048701362,1.9564718070674019,-1.5092389018857517,0.8012349040830173,2.7365731169433616,70.55196058928856,38.58392980830991,1.1552369029843828,3,-0.2349987030029297,0.7150020599365234,2.850001335144043,2.490001678466797,1.8300018310546875,2,0.05112358912451187,3.3077645401725455,34.810001373291016,-1.5862157415993772,34.970001220703125,-4.47058757531223,34.610000610351555,0.05112358912451187
6577,2024-03-28,35.650001525878906,36.060001373291016,35.41999816894531,35.86000061035156,272679.0,0.0014045801657593948,1.0983690622107711,-0.2658226014399328,38.32062544698912,42.45101427631129,-0.4738367610321248,0.48531877099895837,0.8208704119462311,0.8605340020627494,19.202172709932775,0.6400032043457031,-0.5248364308395779,-0.31749897003173544,-2.6169803197457853,1.9819823796823144,-1.4672396448887568,0.8322417048252859,2.531107232060549,74.5341806222931,45.14842450528873,1.1497406748570236,3,-0.38500022888183594,0.6649990081787109,2.6624984741210938,2.4399986267089844,3.0199966430664062,3,0.08415146904894955,-1.3797520920552602,35.599998474121094,3.3077645401725455,34.810001373291016,-1.5862157415993772,34.970001220703125,0.08415146904894955
6578,2024-04-02,34.900001525878906,35.47999954223633,34.59000015258789,35.36000061035156,477788.0,-0.02103786726223733,1.542866485013624,2.1904813805631242,35.25282539301547,41.45041941626975,0.3541676103725351,1.241476045332547,1.5800471373446285,1.6813324665045855,17.99870441873736,1.0600013732910156,-0.714403233070918,-1.030998992919919,-3.3757657073699647,1.3137677215301267,-2.203382350144942,0.14138436430510382,3.1318629122605515,27.950347350563753,2.829452876049274,1.1723833572250237,4,0.36499977111816406,1.414999008178711,3.4774980545043945,3.1899986267089844,3.879997253417976,1,0.13467039377511392,1.0983690622107711,35.650001525878906,-1.3797520920552602,35.599998474121094,3.3077645401725455,34.810001373291016,0.13467039377511392
6579,2024-04-03,34.740001678466804,34.959999084472656,34.11999893188477,34.84999847412109,354822.0,-0.004584522648042322,4.0909406175222385,0.2391239447365057,35.10491749051661,39.697160347903214,0.5465614727217627,1.4987974599036207,1.725309457883398,1.9012211561832473,17.921555585589644,0.8400001525878835,-0.8652076733227787,-1.2039989471435462,-3.51756836247111,1.1095704681840175,-2.360783654807328,-0.04721423947976433,3.148588212664656,31.958864244140432,5.828465589120771,1.1567847076637825,4,0.3599987030029226,1.5749988555908132,3.5799980163574148,3.3499984741210866,5.659999847412102,2,0.157167496277266,1.542866485013624,34.900001525878906,1.0983690622107711,35.650001525878906,-1.3797520920552602,35.599998474121094,0.157167496277266
6580,2024-04-04,35.11999893188477,35.34000015258789,34.700000762939446,34.799999237060554,304620.0,0.010938319949866493,-1.4615520049296873,-2.909172880180712,39.05403775312318,38.27147104912744,0.04073019003868694,0.9028215716668271,1.3382326139955438,1.5808966775480329,15.999282475437274,0.6399993896484446,-0.7476596555241173,-0.657501602172843,-2.671628699559946,1.35662549521426,-1.6645651508663946,0.3495619465207085,2.5424755016918894,51.54632688375038,23.10289529008944,1.0070635486935522,4,-0.019998550415046168,1.1950016021728445,3.200000762939446,2.970001220703118,5.360000610351555,3,0.11788153518107891,4.0909406175222385,34.740001678466804,1.542866485013624,34.900001525878906,1.0983690622107711,35.650001525878906,0.11788153518107891
6581,2024-04-05,34.65999984741211,34.830001831054695,34.400001525878906,34.779998779296875,295967.0,-0.01309792421590994,2.9090042134099,-0.37499701976491906,39.97233157160788,37.39769090973923,0.3528495760732113,1.2405538078208878,1.765350987901627,2.104407302335801,14.04834468504843,0.7199974060058665,-0.6806846155299411,-0.9995006561279283,-2.983430006060466,0.9844286938046096,-1.9914653310941972,-0.007535981161659322,2.789926056063038,27.835063709296577,-3.8923165558261026,0.9919646749662685,4,0.43000030517578125,1.6550006866455078,3.6599998474121094,3.4300003051757812,6.490001678466797,4,0.1428159487804801,-1.4615520049296873,35.11999893188477,4.0909406175222385,34.740001678466804,1.542866485013624,34.900001525878906,0.1428159487804801
6582,2024-04-08,34.939998626708984,35.0,34.580001831054695,34.709999084472656,221134.0,0.00807844144632286,1.3999738422469103,-1.916679912261182,52.48343858492342,37.613592952525366,0.05688491216473324,0.7733814256088891,1.4711661398429925,1.8710324336485158,12.117366022381196,0.4199981689453054,-0.787293622324583,-0.5755018234252915,-2.3003109081369573,1.1493072612863742,-1.4379063657811244,0.2869027189305413,2.3101316584707376,60.29406814841389,23.539112542226228,0.8624045423558344,4,0.15000152587890625,1.3750019073486328,3.3800010681152344,3.1500015258789062,7.120002746582031,0,0.07126507659801051,2.9090042134099,34.65999984741211,-1.4615520049296873,35.11999893188477,4.0909406175222385,34.740001678466804,0.07126507659801051
6583,2024-04-09,35.38999938964844,35.45000076293945,34.540000915527344,34.84999847412109,256062.0,0.012879243864522216,1.7575599944513802,2.3478347403513156,53.93256982186637,40.346664660361306,-0.3026660218421853,0.1922596906879761,1.0009550952014195,1.4313067721158106,10.167166064368532,0.9099998474121094,-0.8992999000522701,-0.036001014709469814,-1.572646430351405,1.5006444009324653,-0.8043237225304338,0.7323216931114942,1.6723230143335854,95.48862476050616,53.14777093961638,0.7683227078209666,4,-0.2999992370605469,0.9250011444091797,2.9300003051757812,2.700000762939453,6.330001831054695,1,0.09268151556556048,1.3999738422469103,34.939998626708984,2.9090042134099,34.65999984741211,-1.4615520049296873,35.11999893188477,0.09268151556556048
6584,2024-04-10,35.689998626708984,36.27000045776367,35.349998474121094,35.599998474121094,365949.0,0.008476949483878782,-2.1186499854524294,0.16666666666666446,47.627715885581274,41.8002481758825,-0.5473531565856149,-0.2223116445642006,0.6783343910209609,1.1463055238920106,8.823073750688755,0.9200019836425781,-0.8883442862416615,0.329498291015625,-1.0256083109774679,1.6846048930087179,-0.3480550099809179,1.0070515920121679,1.1957843689472014,68.98384158593579,26.945301427292975,0.6775533009965455,4,-0.4949989318847656,0.6250019073486328,2.6300010681152344,2.4000015258789062,4.770000457763672,2,0.086578881240849,1.7575599944513802,35.38999938964844,1.3999738422469103,34.939998626708984,2.9090042134099,34.65999984741211,0.086578881240849
6585,2024-04-11,35.310001373291016,35.959999084472656,35.150001525878906,35.54999923706055,198944.0,-0.010647163576341323,-1.8928610354223434,-2.6666384096977915,45.391308847588384,43.01553008835685,-0.09942812364680975,0.03670399108739275,1.0569409307487376,1.5441932012323036,7.513015311404586,0.80999755859375,-0.8906624680663668,0.027500915527340908,-1.1264192269520663,1.1814210580067481,-0.5494591557123627,0.6044609867670445,1.4098345785388844,48.663121240124106,7.498557773168791,0.5769600712397022,4,-0.11500167846679688,1.0049991607666016,1.5474987030029297,2.5649986267089844,5.180000305175781,3,0.14415179707237402,-2.1186499854524294,35.689998626708984,1.7575599944513802,35.38999938964844,1.3999738422469103,34.939998626708984,0.14415179707237402
6586,2024-04-12,35.439998626708984,36.040000915527344,35.400001525878906,35.61000061035156,177434.0,0.003681598650865592,-4.120073243305104,0.7083479034873001,53.515599679624415,44.70386055864966,-0.2844176996022725,-0.20625465506138596,0.9280019678594442,1.4221662605365921,6.131259853373172,0.7299995422363281,-0.6865954248971065,0.2224983215332017,-0.7111725345289557,1.156169177595359,-0.24433710649787344,0.6893337495642768,1.1238471039242057,52.02300285110108,8.671495602336996,0.4668354280310774,4,-0.24499893188476562,0.7950000762939453,1.5925016403198242,2.3100013732910156,4.159999847412109,4,0.14221222096010466,-1.8928610354223434,35.310001373291016,-2.1186499854524294,35.689998626708984,1.7575599944513802,35.38999938964844,0.14221222096010466
6587,2024-04-15,35.400001525878906,35.59000015258789,34.86999893188477,35.220001220703125,252017.0,-0.001128586410269583,1.5714441416893479,-1.058812969819365,58.42220761770291,47.27823636139271,-0.31694232462601946,-0.23418286878276717,0.9763515642442471,1.473175451014221,5.003169096590554,0.7200012207031179,-0.5405177723776831,0.21800117492675497,-0.6220885428704364,1.0580908927239463,-0.20204368397184425,0.6380460338253542,1.0172133968293764,49.711031093098484,0.8396692845569262,0.4200448588985968,4,-0.2050018310546875,0.6199970245361328,1.6324987411499023,2.3499984741210938,3.3499984741210938,0,0.16242937152973025,-4.120073243305104,35.439998626708984,-1.8928610354223434,35.310001373291016,-2.1186499854524294,35.689998626708984,0.16242937152973025
6588,2024-04-16,34.990001678466804,35.61999893188477,34.86999893188477,35.15999984741211,262324.0,-0.011581916094336231,-2.6585039077038854,-0.9444326707073737,50.21097589732165,48.95668729548216,0.1197607350290113,0.21437377466677532,1.3881775639894016,1.887923268691118,5.1017222863295935,0.75,-0.4583977936880359,-0.209498786926261,-1.0159581511688103,0.5969605773162883,-0.6127284690475392,0.19373089519501718,1.2893802847920668,8.571615413540023,-40.69286393746501,0.403229682121276,4,0.3449993133544851,0.9799976348876882,2.0424985885620046,2.759998321533196,3.3899993896484233,1,0.20205771236573455,1.5714441416893479,35.400001525878906,-4.120073243305104,35.439998626708984,-1.8928610354223434,35.310001373291016,0.20205771236573455
6589,2024-04-17,35.540000915527344,35.86999893188477,34.889999389648445,34.889999389648445,318946.0,0.015718754234842258,-2.0153761282674933,-3.8235795709542515,57.11502496663062,50.96346365253854,-0.3406474007316689,-0.30063355196978137,0.8393407877599657,1.3408089402411463,5.28771147105683,0.9799995422363281,-0.40980251082694963,0.3085004806518583,-0.4987104857285871,1.1157114470323037,-0.09510500253836796,0.7121059638420846,0.6098180658490833,57.26502971872335,4.374166317324551,0.40360548319022393,4,-0.2049999237060547,0.2149982452392578,1.4924993515014648,2.2099990844726562,3.4599990844726562,2,0.1738885803594834,-2.6585039077038854,34.990001678466804,1.5714441416893479,35.400001525878906,-4.120073243305104,35.439998626708984,0.1738885803594834
6590,2024-04-18,36.43000030517578,36.52000045776367,35.61000061035156,35.689998626708984,663964.0,0.025042188146359834,-1.0222270259272916,1.1384614481730702,57.93502600272794,52.95931858932966,-1.145771356295036,-1.2151290796610965,-0.0642758420713605,0.4579409995473469,5.133009753809639,0.9799995422363281,-0.2429208202593358,1.1744998931884751,0.25641383199862844,2.092585954378322,0.7154568625935553,1.633542923783395,-2.3100013732910085,94.54545034193525,42.07560428860087,0.4590430305949217,4,-0.8999996185302734,-0.8350009918212891,0.6024999618530273,1.3199996948242188,2.3400001525878906,3,0.11062307838422702,-2.0153761282674933,35.540000915527344,-2.6585039077038854,34.990001678466804,1.5714441416893479,35.400001525878906,0.11062307838422702
6591,2024-04-19,36.61999893188477,36.79999923706055,35.56999969482422,36.2599983215332,803997.0,0.005215444005417735,2.4166596024244478,0.4864862078386792,59.03166066282173,53.68689882020725,-1.1493750533662634,-1.4163109816186505,-0.26306324849677765,0.27098192701141244,5.037357598073123,1.2299995422363281,-0.04449640996391224,1.3254985809326243,0.2500808227838931,2.4009163390813555,0.7877897018582587,1.86320746000699,-2.451999969482422,90.67356079203414,39.3012557071868,0.5377088790743673,4,-0.9499988555908274,-1.0249996185302805,0.41250133514403586,1.1300010681152273,2.700000762939446,4,0.10568003439269469,-1.0222270259272916,36.43000030517578,-2.0153761282674933,35.540000915527344,-2.6585039077038854,34.990001678466804,0.10568003439269469
6592,2024-04-22,38.97999954223633,39.459999084472656,36.86999893188477,36.93000030517578,750876.0,0.06444567665720813,-1.387094732734125,5.694432670707301,79.22641262984625,56.49732579887168,-3.214024124762247,-3.6566299861179203,-2.5933272076866416,-2.0735023837287088,5.9927071099660925,2.8400001525878835,0.16764874599081026,3.490499305725095,1.5293030273689254,5.451695584081264,2.50990116654701,4.4710974449031795,-4.7067205688476506,89.54249398084006,33.75308454723197,0.9805981391780845,4,-1.8150005340576172,-2.190000534057617,-1.9474992752075195,-1.2299995422363281,-0.6300010681152344,0,0.015905565396761245,2.4166596024244478,36.61999893188477,-1.0222270259272916,36.43000030517578,-2.0153761282674933,35.540000915527344,0.015905565396761245
6593,2024-04-23,39.900001525878906,40.38000106811523,39.099998474121094,39.13000106811523,801792.0,0.023601898266974564,-2.0843226200816996,0.375610119186077,83.33339083317766,60.46462301527128,-3.8297431220973834,-4.384809603095533,-3.461328033315681,-2.9825400973181075,7.514263215474262,1.4000015258788991,0.4496124039555838,4.146001243591307,1.4102851130644751,6.881717374118139,2.7781431783278947,5.51385930885472,-5.315519345825187,91.2568416122894,31.11242735155888,1.3678580652634145,4,-2.2750015258789062,-2.6500015258789062,-2.8675012588500977,-2.1500015258789062,-0.8400001525878906,1,-0.028822092278192546,-1.387094732734125,38.97999954223633,2.4166596024244478,36.61999893188477,-1.0222270259272916,36.43000030517578,-0.028822092278192546
6594,2024-04-24,38.959999084472656,40.27000045776367,38.84000015258789,40.27000045776367,344818.0,-0.023558957530279034,1.183204284104377,-1.7012994733739086,73.13255442958037,63.54698363549261,-2.656467041457006,-3.299739284908945,-2.509801242802226,-2.036449086882797,8.96298018508232,1.4300003051757812,0.6041943278526318,3.0064989089965835,-0.051448379483083784,6.064446197476251,1.4775252647567498,4.535472553236417,-3.911875393374018,70.47813766691289,8.864175367638808,1.5289736442398347,4,-1.3349990844726562,-1.7099990844726562,-1.9274988174438477,-1.2099990844726562,0.220001220703125,2,-0.014887013090012724,-2.0843226200816996,39.900001525878906,-1.387094732734125,38.97999954223633,2.4166596024244478,36.61999893188477,-0.014887013090012724
6595,2024-04-25,37.790000915527344,38.86000061035156,37.75,38.86000061035156,437031.0,-0.030030754528729164,1.0747680877309318,0.8167928039160302,67.36961321639436,65.08631847291149,-1.2266847548474828,-1.997450412123463,-1.366137364505846,-0.872692557426916,10.103494456152061,1.2099990844726562,0.7021939690792607,1.6875007629394503,-1.425750145333474,4.800751671212375,0.1308753088029917,3.244126217075909,-2.3153270342673764,46.15385835501743,-18.917761387883097,1.5566254541364613,4,-0.16500091552734375,-0.5400009155273438,-0.6675014495849609,-0.04000091552734375,1.4599990844726562,3,0.0320190276570087,1.183204284104377,38.959999084472656,-2.0843226200816996,39.900001525878906,-1.387094732734125,38.97999954223633,0.0320190276570087
6596,2024-04-26,37.41999816894531,38.11999893188477,37.34000015258789,37.849998474121094,435741.0,-0.009791022429692542,-1.6440800703460645,0.40186955870713814,63.62637910819035,65.66455974963232,-0.6104812142187228,-1.5643097471801326,-1.080181499766823,-0.5170541925848156,10.665234888616054,0.7799987792968821,0.8282257607426047,1.2264980316162095,-1.9309908582798698,4.383986921512289,-0.3522464133318337,2.8052424765642527,-1.5528981127369264,15.669484396702051,-47.94074806784095,1.5787444449480403,4,0.2050018310546875,-0.1699981689453125,-0.404998779296875,0.3300018310546875,1.720001220703125,4,0.036077027121255156,1.0747680877309318,37.790000915527344,1.183204284104377,38.959999084472656,-2.0843226200816996,39.900001525878906,0.036077027121255156
6597,2024-04-29,38.650001525878906,38.93000030517578,37.59000015258789,37.68000030517578,583807.0,0.03287021424694703,-1.33043195584245,-2.2558151913557247,66.49799110572971,67.4742281061221,-1.4874072228257305,-2.696276358987234,-2.362651478339316,-1.7652730177869245,11.168926894242498,1.5100021362304688,1.0466630220998283,2.3065013885498047,-1.0226443769560447,5.635647154055654,0.6419285057968764,3.971074271302733,-2.4218693887179725,43.09213745956307,-15.804685811312531,1.6645728827529254,4,-1.0150012969970703,-1.4000015258789062,-1.6600017547607422,-0.9000015258789062,0.5199966430664062,0,0.01733501015508887,-1.6440800703460645,37.41999816894531,1.0747680877309318,37.790000915527344,1.183204284104377,38.959999084472656,0.01733501015508887
6598,2024-04-30,39.599998474121094,39.7400016784668,38.34000015258789,38.560001373291016,598827.0,0.024579480226051054,1.1212087934318022,1.0721606103507944,68.56601005298195,68.74655978238336,-1.9162176324143445,-3.4531523615637383,-3.3612830324774166,-2.715212763027239,12.612026254382775,1.4000015258789062,1.2468679346413793,3.02149848937988,-0.5344261255492242,6.577423104308984,1.2435361819153314,4.7994607968444285,-3.0397168224838182,77.1330404826568,18.706130103116877,1.7779623074645508,4,-1.6249980926513672,-2.3499984741210938,-2.717498779296875,-1.8499984741210938,-0.20999908447265625,1,-0.03156565778195386,-1.33043195584245,38.650001525878906,-1.6440800703460645,37.41999816894531,1.0747680877309318,37.790000915527344,-0.03156565778195386
6599,2024-05-02,40.20000076293945,40.72000122070313,40.0099983215332,40.0099983215332,484705.0,0.015151573533783491,-6.473618695791916,0.18269516449093823,72.74418320766718,70.39202169404328,-1.9955356725605213,-3.8189305267246496,-4.019102327683385,-3.303046070050044,14.066684127691326,1.1200027465820384,1.4646162092044648,3.348500823974611,-0.4436367965773087,7.14063844452653,1.4524320136986475,5.244569634250574,-3.3341415579839406,84.6153759337821,23.922612188152506,1.896068810275961,5,-2.0550003051757812,-2.7800006866455007,-3.405000686645508,-2.450000762939453,-0.4500007629394531,3,-0.028358193234150564,1.1212087934318022,39.599998474121094,-1.33043195584245,38.650001525878906,-1.6440800703460645,37.41999816894531,-0.028358193234150564
6600,2024-05-03,39.2599983215332,40.79999923706055,39.15999984741211,40.599998474121094,421384.0,-0.02338314486483395,-1.1298733468581945,-7.052541760359782,66.52248261442604,71.22433524422154,-0.6837895229629609,-2.6908270285503306,-3.0922931775615083,-2.3531833760416134,15.61557837850614,1.6399993896484375,1.7698400340082827,2.201498413085936,-1.6442716680818847,6.047268494253757,0.2786133725020221,4.12438345366985,-2.0087249150029294,55.49129124229067,-6.0379693255733216,1.922885040583911,5,-0.4249992370605469,-1.7999992370605469,-2.504998207092285,-1.5099983215332031,0.09000015258789062,4,-0.002037646963258921,-6.473618695791916,40.20000076293945,1.1212087934318022,39.599998474121094,-1.33043195584245,38.650001525878906,-0.002037646963258921
6601,2024-05-06,39.61000061035156,39.81999969482422,38.95000076293945,39.20000076293945,211711.0,0.008914984813598092,1.09638797861926,-0.30597000054088985,67.73376328715423,69.94737420614464,-0.6314619380540663,-2.7942353680389402,-3.3846387826594224,-2.707316917110134,16.96743621320151,0.8699989318847656,2.0317986986461136,2.3040006637573214,-1.5289445723188493,6.136945899833492,0.38752804571923605,4.220473281795407,-1.932880104157654,62.928381118075016,-0.09184834915603801,1.9164726180380836,5,-0.5400009155273438,-2.1500015258789062,-2.880000114440918,-1.8600006103515625,-0.49000167846678977,0,-0.009088629255347258,-1.1298733468581945,39.2599983215332,-6.473618695791916,40.20000076293945,1.1212087934318022,39.599998474121094,-0.009088629255347258
6602,2024-05-07,37.43000030517578,38.349998474121094,36.56999969482422,37.7599983215332,1303398.0,-0.0550366137738979,1.357616897864525,-0.8048735101740805,58.9442693867711,67.23747182321057,1.4589758904270553,-0.44072168467128847,-1.1801515333884325,-0.5483178327659601,17.916833240492142,3.0400009155273438,2.1935514391256774,-0.000499725341796875,-3.6680498051748742,3.6670503544912805,-1.8342747652583355,1.8332753145747418,3.3699989318847656,20.330985896440428,-47.52866773538135,1.833775039916537,5,1.2549991607666016,0.029998779296875,-1.5900001525878906,0.31999969482421875,2.6199989318847656,1,0.04568525435561366,1.09638797861926,39.61000061035156,-1.1298733468581945,39.2599983215332,-6.473618695791916,40.20000076293945,0.04568525435561366
6603,2024-05-08,38.66999816894531,39.02000045776367,37.91999816894531,37.91999816894531,497225.0,0.03312844920276592,-1.9333394368489583,-2.272740934259655,60.92112765890612,65.880646626469,0.029227120374585525,-1.4992587347302546,-2.366241612716138,-1.7970504714179825,18.80968248409561,1.5900001525878906,2.3825075935637585,1.075498199462892,-2.5000527029139405,4.651049101839725,-0.7122772517255243,2.8632736506513083,2.0454010772705047,49.645359370674086,-18.746669066332245,1.7877754511884156,5,0.015001296997070312,-1.2099990844726562,-2.8799972534179688,-0.9199981689453125,0.030002593994140625,2,0.012929920446738796,1.357616897864525,37.43000030517578,1.09638797861926,39.61000061035156,-1.1298733468581945,39.2599983215332,0.012929920446738796
6604,2024-05-09,38.77999877929688,39.060001373291016,38.40999984741211,38.54999923706055,221903.0,0.0028445982818769977,-1.549033980836693,0.3066660563151136,58.671574249715825,64.91419785239361,-0.12180027294947138,-1.4397094626881781,-2.451537908106296,-1.9136381342107711,19.079412340058393,0.6500015258789062,2.212083328961157,1.0309988021850671,-2.46418757880609,4.526185183176224,-0.7165943883105115,2.7785919926806457,1.852492475891104,52.245846894448476,-12.307627109947845,1.7475931904955782,5,-0.09499931335449929,-1.3199996948242259,-2.9899978637695384,-1.029998779296882,-0.14999771118165484,3,0.015729773840973182,-1.9333394368489583,38.66999816894531,1.357616897864525,37.43000030517578,1.09638797861926,39.61000061035156,0.015729773840973182
6605,2024-05-10,40.400001525878906,40.95000076293945,39.08000183105469,39.08000183105469,637324.0,0.0417741825058251,-1.8333323700257202,5.739140530409655,62.61681862201963,64.80202446504131,-1.48925057067283,-2.802516670335905,-4.022344354358353,-3.54620301750559,19.911780219456016,2.170001983642571,1.933607563033803,2.3965015411376953,-1.09216423230707,5.885167314582461,0.6521686544153127,4.140834427860078,-3.8300018310546875,87.44294285532634,25.111458349960728,1.7443328867223833,5,-1.6400012969970703,-2.7250003814697266,-4.692501068115234,-2.6500015258789062,-3.220001220703125,4,-0.016089146072495453,-1.549033980836693,38.77999877929688,-1.9333394368489583,38.66999816894531,1.357616897864525,37.43000030517578,-0.016089146072495453
6606,2024-05-13,40.47999954223633,40.47999954223633,39.599998474121094,40.400001525878906,523781.0,0.0019801488449493476,21.000572218778313,0.060604571857931396,55.905506134748194,63.625081690487804,-1.2175818078283456,-2.6198938584104354,-4.033793658397869,-3.6288452544368397,20.72218045634106,0.8800010681152344,1.8005118395300244,2.224499511718747,-1.2122271303527654,5.66122615379026,0.5061361906829944,3.9428628327545,-3.8223998260498036,89.26938113954908,29.124943735025298,1.7183633210357556,5,-1.7199993133544922,-2.8049983978271484,-4.772499084472656,-2.729999542236328,-3.8100013732910156,0,-0.027915046464766058,-1.8333323700257202,40.400001525878906,-1.549033980836693,38.77999877929688,-1.9333394368489583,38.66999816894531,-0.027915046464766058
6607,2024-05-14,41.150001525878906,41.150001525878906,40.310001373291016,40.34000015258789,487287.0,0.01655143258940761,1.0740709344108657,10.125268227552334,55.02007539917933,62.11997784006529,-1.671434433769015,-2.990349847883735,-4.614764898988639,-4.286604963762429,22.227344299295655,0.8400001525878906,1.821056331211068,2.607001495361331,-0.7856785430742477,5.99968153379691,0.9106614761435452,4.303341514579117,-4.406553788757321,100.0,41.98210845149329,1.696340019217789,5,-2.2900009155273438,-3.3050003051757812,-5.447501182556152,-3.4000015258789062,-4.890003204345703,1,-0.04933177445248649,21.000572218778313,40.47999954223633,-1.8333323700257202,40.400001525878906,-1.549033980836693,38.77999877929688,-0.04933177445248649
6608,2024-05-15,42.060001373291016,42.060001373291016,40.7599983215332,40.79999923706055,649796.0,0.022114211753790913,1.0634934090620098,1.5555555555555556,62.4798707303911,60.9794986759235,-2.453832702121531,-3.524213656351037,-5.431383584833775,-5.175912848912063,23.929637510001385,1.3000030517578125,1.9509392931093998,3.163501358032228,-0.14263571450271684,6.469638430567173,1.5104328217647591,4.816569894299697,-5.140291484619141,100.0,41.758899583203515,1.6530685362674709,5,-2.7450008392333984,-3.760000228881836,-6.357501029968262,-4.310001373291016,-5.560001373291016,2,-0.047788922268244716,1.0740709344108657,41.150001525878906,21.000572218778313,40.47999954223633,-1.8333323700257202,40.400001525878906,-0.047788922268244716
6609,2024-05-16,41.72000122070313,42.11999893188477,41.290000915527344,41.599998474121094,786412.0,-0.008083693330637631,-1.2432443578402756,0.09524011359302052,66.95425527573096,61.027473416068496,-2.095958422230126,-2.8432598440754404,-4.962954126439747,-4.824013333894847,25.497926286202087,0.829998016357429,1.9503985127451102,2.5145011901855554,-0.6215885235017495,5.65059090387286,0.9464563333419065,4.082546047029204,-4.4918738429541065,86.8421680049491,25.953791706270742,1.568044856843651,5,-2.37500190734864,-3.2250022888183594,-6.017500877380378,-3.970001220703132,-6.36000061035157,3,-0.07238735305369637,1.0634934090620098,42.060001373291016,1.0740709344108657,41.150001525878906,21.000572218778313,40.47999954223633,-0.07238735305369637
6610,2024-05-17,40.459999084472656,40.7400016784668,40.02999877929688,40.29999923706055,439279.0,-0.030201392602194232,-1.0285775009400702,1.3333015449169532,62.179480125689274,60.41033084257239,-0.7239682619964825,-1.334268710797474,-3.714500671354429,-3.565704704454575,26.228207080196945,1.69000244140625,1.81252782675557,1.0529991149902358,-1.840727436356346,3.9467256663368175,-0.3938641606830515,2.499862390663523,-2.8405219823927723,34.12700214803738,-31.13949252135707,1.44686327567329,5,-1.114999771118164,-1.9650001525878835,-4.704998970031738,-2.7099990844726562,-4.1100006103515625,4,-0.045229808644749236,-1.2432443578402756,41.72000122070313,1.0634934090620098,42.060001373291016,1.0740709344108657,41.150001525878906,-0.045229808644749236
6611,2024-05-20,40.4900016784668,40.900001525878906,40.18999862670898,40.45000076293945,236272.0,0.0007415371891508205,-1.5357011484856764,0.2500059604701619,58.15602165312191,60.322747761055815,-0.6884089123605861,-1.1167300755997474,-3.709841185507983,-3.593251747253312,26.79215144484247,0.710002899169929,1.5627626445025982,0.8895015716552734,-1.7234832224074736,3.5024863657180205,-0.41699082537609655,2.1959939686866434,-2.5104828300025233,22.009706487357317,-44.15893412101576,1.3064923970313733,5,-0.4700031280517578,-1.9950027465820241,-4.735001564025879,-2.740001678466797,-4.820003509521484,0,-0.08174861042426984,-1.0285775009400702,40.459999084472656,-1.2432443578402756,41.72000122070313,1.0634934090620098,42.060001373291016,-0.08174861042426984
6612,2024-05-21,39.599998474121094,40.36999893188477,39.22999954223633,40.36999893188477,447946.0,-0.021980814212191557,1.9610356153796251,-19.249570856380114,50.0,59.10928913228847,0.6054487006968685,-0.18751028296602357,-2.8205934715997785,-2.7045063418652973,25.435878210215407,1.2600021362304688,1.421344340434672,-0.03150157928466513,-2.628150620432052,2.565147461862722,-1.3298260998583586,1.2668229412890284,-1.2892412189831788,12.802733910949868,-49.83178564775693,1.2983245205736942,5,0.6650009155273438,-1.104999542236321,-3.8849992752075195,-1.8499984741210938,-3.9199981689453125,1,-0.07398990954735918,-1.5357011484856764,40.4900016784668,-1.0285775009400702,40.459999084472656,-1.2432443578402756,41.72000122070313,-0.07398990954735918
6613,2024-05-22,38.75,39.59000015258789,38.709999084472656,39.38999938964844,450619.0,-0.02146460875943146,-1.4444432670707412,0.8311675443767851,43.67916668745292,57.44346606981481,1.6405055384946152,0.6028225388424175,-1.960610871198412,-1.8597631458448731,23.45296835147474,0.8899993896484375,1.2029908941934409,-0.8239999771118178,-3.446417856281343,1.7984179020577074,-2.135208916696584,0.4872089624729483,-0.1345034107223384,1.1730474286590027,-56.25698832972465,1.3112089395847628,5,1.664999008178711,-0.25500106811522727,-3.142500877380371,-1.0,-3.029998779296875,2,-0.06425810783140118,1.9610356153796251,39.599998474121094,-1.5357011484856764,40.4900016784668,-1.0285775009400702,40.459999084472656,-0.06425810783140118
6614,2024-05-23,38.38000106811523,39.02000045776367,38.33000183105469,38.709999084472656,515357.0,-0.009548359532510209,-2.2093221316347442,0.5156223922943153,45.96331874183687,55.59307719423895,2.1767012528914833,0.9772454363210414,-1.578918546256709,-1.4981823603618594,21.557752166528953,0.6899986267089844,1.2515550685935466,-1.164999008178718,-3.82851173409329,1.4985137177358538,-2.496755371136004,0.1667573547785679,3.7399978637695455,1.9454958364872328,-53.42763841897128,1.3317563629572875,5,1.8449993133544993,0.1249980926513814,-2.7275009155273366,-0.6300010681152273,-2.620002746582024,3,-0.04898387221977096,-1.4444432670707412,38.75,1.9610356153796251,39.599998474121094,-1.5357011484856764,40.4900016784668,-0.04898387221977096
6615,2024-05-24,39.0,41.459999084472656,38.02000045776367,38.06999969482422,763702.0,0.016154218724080405,-5.679616900239993,-2.8181996832625655,47.26947048477709,54.6335176775755,1.4943774504133174,0.4770005820886638,-2.1755875867168015,-2.1348953546454226,21.126472111860757,3.4399986267089844,1.189887280340514,-0.6055000305175753,-3.1536355030342804,1.9426354419991299,-1.8795677667759279,0.6685677057407773,3.044198989868171,28.48837015885337,-24.857972789920936,1.2740677362583541,5,1.0699996948242188,-0.1550006866455078,-3.4549999237060547,-1.25,-3.1199989318847656,4,-0.09333331768329323,-2.2093221316347442,38.38000106811523,-1.4444432670707412,38.75,1.9610356153796251,39.599998474121094,-0.09333331768329323
6616,2024-05-27,38.77000045776367,39.16999816894531,38.70000076293945,39.02000045776367,249386.0,-0.005897424159905795,-1.4102468797683791,-0.2688171160898135,57.2668081386232,54.88315464862481,1.6274484415967834,0.8572776834207616,-1.9202589148103328,-1.9073094913527555,21.05386226244246,0.4699974060058594,1.1683012911917885,-0.9029996871948214,-3.2726427504812037,1.466643376091561,-2.087821218838009,0.2818218444483662,3.113230590820322,21.802334285159823,-34.24466346349406,1.1848215316431907,5,1.2999992370605469,0.07499885559082031,-3.207500457763672,-1.0200004577636719,-3.0800018310546875,0,-0.062419446867919115,-5.679616900239993,39.0,-2.2093221316347442,38.38000106811523,-1.4444432670707412,38.75,-0.062419446867919115
6617,2024-05-28,39.31999969482422,39.47999954223633,37.90999984741211,38.959999084472656,570731.0,0.014186206617658348,3.6176440889048456,-1.44000244140625,53.81008814493155,53.91984547246263,0.8834709516474675,0.37950403051840453,-2.4177058265028535,-2.4648516174148796,20.324302171401644,1.5699996948242188,0.9473126859575558,-0.38650035858154297,-2.713815388979313,1.9408146718162271,-1.550157873780428,0.7771571566173421,2.4087021301269615,39.71831409686754,-16.430476250889576,1.1636575151988833,5,0.6949996948242188,0.024999618530273438,-3.6875,-1.5699996948242188,-3.7099990844726562,1,-0.0928281168415005,-1.4102468797683791,38.77000045776367,-5.679616900239993,39.0,-2.2093221316347442,38.38000106811523,-0.0928281168415005
6618,2024-05-29,38.349998474121094,39.06999969482422,38.349998474121094,39.06999969482422,302494.0,-0.024669410687477966,1.0,-2.0,47.710330224973504,51.78163157793403,1.421332940657969,1.3186654846053045,-1.3579504808893645,-1.494218970056238,19.135376059799857,0.970001220703125,0.8267207193342614,-1.294001579284668,-3.6991936118460345,1.1111904532766985,-2.4965975955653548,-0.09140556300398117,3.149581232177745,12.394330176625894,-42.42031057656243,1.2025960162806844,5,1.335000991821289,0.9950008392333984,-1.3724994659423828,-0.5999984741210938,-2.5,2,-0.06962185854445468,3.6176440889048456,39.31999969482422,-1.4102468797683791,38.77000045776367,-5.679616900239993,39.0,-0.06962185854445468
6619,2024-05-30,39.060001373291016,39.13999938964844,38.38999938964844,38.45000076293945,351321.0,0.018513766034411683,-1.0547850715383087,-0.8472216335353706,42.09906238599218,49.55047405130103,0.32891797260490563,0.5469184575036934,-1.9764803521576297,-2.2016907910562793,17.438438220657716,0.7900009155273438,0.6751171935104097,-0.5269987106323271,-2.930743338808732,1.8767459175440777,-1.728871024720526,0.6748736034558718,2.2242035414746226,32.39441614165317,-17.53730036760021,1.201872314088201,5,0.6249980926513672,0.28499794006347656,-1.6225013732910156,-1.3100013732910156,-2.9000015258789062,3,-0.08550947350636195,1.0,38.349998474121094,3.6176440889048456,39.31999969482422,-1.4102468797683791,38.77000045776367,-0.08550947350636195
6620,2024-05-31,39.18000030517578,39.18999862670898,38.849998474121094,38.900001525878906,828830.0,0.0030721691670707596,1.2667022710511524,0.4590139330114816,42.37090373763864,47.79657206069177,0.009227284795223056,0.4433497546764045,-2.0355756749463936,-2.313645028396074,16.445630887169877,0.3400001525878835,0.32021971139950267,-0.4029998779296875,-2.8093005027686146,2.0033007469092396,-1.6061501903491546,0.8001504344897796,1.9017523055486478,80.89176462584373,34.45151911676065,1.2031503124194645,5,0.5049991607666016,0.16499900817871094,-1.7425003051757812,-1.4300003051757812,-3.2900009155273438,4,-0.08728948333343389,-1.0547850715383087,39.060001373291016,1.0,38.349998474121094,3.6176440889048456,39.31999969482422,-0.08728948333343389
6621,2024-06-03,39.25,39.86000061035156,38.90999984741211,39.36999893188477,259310.0,0.0017866180265182496,-1.3750041723291133,-0.4285694822888537,38.00504965364311,46.46379979998545,-0.28515093884810483,0.3636409226444144,-2.0390564666217017,-2.3688841342807194,15.721995926310273,0.9500007629394531,-0.09071256880463352,-0.31500015258789205,-2.7258319761939234,2.0958316710181393,-1.5204160643909077,0.8904157592151236,1.6414474449256886,68.71792965700995,27.8524985843832,1.205415911803017,6,0.4349994659423828,0.09499931335449219,-1.8125,-1.5,-3.490001678466797,0,-0.08585984539833802,1.2667022710511524,39.18000030517578,-1.0547850715383087,39.060001373291016,1.0,38.349998474121094,-0.08585984539833802
6622,2024-06-04,39.13999938964844,39.52999877929688,38.90999984741211,39.11999893188477,288100.0,-0.002802563321058882,-1.8181857589971107,-0.1666719649044037,29.494386988894036,44.88771316681225,-0.2763213378563165,0.6411932255338044,-1.8379429282141473,-2.2442933804746446,16.769748533738294,0.6199989318847727,-0.3811783051618818,-0.5105007171630831,-2.7149803356593125,1.6939789013331463,-1.6127405264111943,0.5917390920850281,1.5725611994264383,52.31786741040527,18.150477012963464,1.1022398092481143,6,0.5450000762939453,0.2049999237060547,-1.7024993896484375,-1.3899993896484375,-2.9199981689453054,1,-0.08814514094887527,-1.3750041723291133,39.25,1.2667022710511524,39.18000030517578,-1.0547850715383087,39.060001373291016,-0.08814514094887527
6623,2024-06-05,39.16999816894531,39.75,39.09000015258789,39.310001373291016,270917.0,0.000766448128888042,-3.400010172551912,-7.000000000002487,31.27752489634227,43.25595829509062,-0.26873884973742435,0.6857316364873398,-1.7594497775478573,-2.2576230567558184,17.53015301299381,0.6599998474121094,-0.6186222487157522,-0.5055019378662138,-2.674213289743612,1.6632094140111846,-1.5898576138049094,0.5788537380724819,1.3744087756297958,53.06109738628578,24.500990682801557,1.0843556759386992,6,0.5150012969970703,0.1750011444091797,-1.7274980545043945,-1.4199981689453125,-2.7199974060058594,2,-0.09088582397270017,-1.8181857589971107,39.13999938964844,-1.3750041723291133,39.25,1.2667022710511524,39.18000030517578,-0.09088582397270017
6624,2024-06-06,39.38999938964844,39.7400016784668,38.97000122070313,39.20000076293945,232924.0,0.005616574699703447,-1.3692405204439448,-1.3571019863218985,40.727912456398805,42.5291185141597,-0.36923415781981817,0.541538245985187,-1.8777714375810177,-2.4564729137216474,18.270346539055918,0.7700004577636648,-0.6828374977931304,-0.3160007476806612,-2.4485406418744304,1.816539146513108,-1.3822706947775458,0.7502691994162234,0.9963431290968927,53.46532409750496,24.55149465184935,1.0662699470968835,6,-0.5049991607666016,-0.04500007629394531,-1.7774991989135742,-1.6399993896484375,-2.5699996948242188,3,-0.08987055014927581,-3.400010172551912,39.16999816894531,-1.8181857589971107,39.13999938964844,-1.3750041723291133,39.25,-0.08987055014927581
6625,2024-06-07,39.75,39.84000015258789,39.29999923706055,39.400001525878906,367307.0,0.009139391112714002,1.0377439972361375,1.8421105467103018,43.93441474748904,41.047741470700345,-0.6835408249067143,0.13738830058593976,-2.1246547739850428,-2.789501249316764,18.07350903446656,0.5400009155273438,-0.5844324630385955,0.07649993896484375,-2.031173927896134,2.1841738058258215,-0.9773369944656451,1.1303368723953326,0.48776195846533454,88.42099768307521,56.21173953911919,1.0538369334304905,6,-0.8649997711181641,-0.4050006866455078,-1.9674997329711914,-2.0,-3.8400001525878906,4,-0.09031446924749409,-1.3692405204439448,39.38999938964844,-3.400010172551912,39.16999816894531,-1.8181857589971107,39.13999938964844,-0.09031446924749409
6626,2024-06-10,39.349998474121094,39.88999938964844,39.20000076293945,39.58000183105469,319741.0,-0.010062931468651781,-1.6037743997236138,-0.6571553133514987,47.771836249547825,40.37682459343549,-0.21525038520167783,0.4726240403957789,-1.6393196578959106,-2.348931811741373,17.831714477401945,0.6899986267089844,-0.4951875895869904,-0.26700153350829936,-2.3440054539283963,1.8100023869117976,-1.3055034937183478,0.7715004267017491,0.7480977576810446,44.897840023978105,9.811039893232298,1.03850196021005,6,-0.22999954223632812,-0.0049991607666015625,-1.2024993896484375,-1.5999984741210938,-3.299999237060547,0,-0.08792882385365675,1.0377439972361375,39.75,-1.3692405204439448,39.38999938964844,-3.400010172551912,39.16999816894531,-0.08792882385365675
6627,2024-06-11,39.11999893188477,39.75,38.97999954223633,39.38000106811523,319697.0,-0.005844969533800204,-1.8518487121886436,1.1304275715659315,53.707402880057316,41.04316599955591,-0.01855578518955525,0.5720736381546416,-1.326511740887753,-2.0826430270877054,17.176020922948144,0.7700004577636719,-0.46936854719285037,-0.3955009460449119,-2.3519806522410107,1.5609787601511869,-1.3737407991429578,0.5827389070531339,0.8468115168539612,16.304131491218012,-22.119427847028614,0.9782398530980487,6,0.02000045776366477,0.22500038146971946,-0.8549995422363352,-1.3699989318847727,-2.819999694824226,1,-0.08588958849927264,-1.6037743997236138,39.349998474121094,1.0377439972361375,39.75,-1.3692405204439448,39.38999938964844,-0.08588958849927264
6628,2024-06-12,40.04999923706055,40.04999923706055,39.18000030517578,39.18000030517578,412275.0,0.02377301458507386,1.0,-3.3461222453712325,65.04502027630774,43.59271687625764,-0.7622054011021504,-0.5441297275032468,-2.137011216365451,-2.9724938086763615,16.15044566430158,0.9300003051757741,-0.5223839788837452,0.6349994659423857,-0.940557730014767,2.2105566618995383,-0.1527791320361871,1.4227780639209584,-2.1399993896484375,100.0,54.609160781401506,0.7877785979785763,6,-0.6000003814697266,-0.034999847412109375,-1.9774999618530273,-2.7099990844726562,-3.299999237060547,2,-0.09563041421517182,-1.8518487121886436,39.11999893188477,-1.6037743997236138,39.349998474121094,1.0377439972361375,39.75,-0.09563041421517182
6629,2024-06-13,38.70000076293945,40.0099983215332,38.29999923706055,39.93999862670898,415846.0,-0.033707827711313976,1.4782644751463685,-1.4252866507355277,47.61147202910832,44.1750022419765,0.5938012522703175,0.5987136602699579,-0.6755771020697452,-1.6008057519441437,14.741776262845319,1.75,-0.6079499934811707,-0.5639989852905245,-1.7368030053607413,0.6088050347796923,-1.150400995325633,0.022403024744583888,-0.7472009277343759,22.857230050223215,-23.652497093012506,0.5864020100351071,6,0.47499847412109375,1.3149986267089844,-0.6275014877319336,-1.3600006103515625,-2.4099998474121094,3,-0.058139533737546656,1.0,40.04999923706055,-1.8518487121886436,39.11999893188477,-1.6037743997236138,39.349998474121094,-0.058139533737546656
6630,2024-06-14,38.63000106811523,38.88000106811523,38.31999969482422,38.79999923706055,326571.0,-0.0018087776083782758,2.3939288851899123,0.1370955337201426,48.856214650176156,45.38068724159128,0.6454555315363422,0.5529342329605811,-0.5049079296134167,-1.5075469262877874,14.245008896101016,0.5600013732910085,-0.5551714854692733,-0.542498779296885,-1.6025458792625145,0.5175483206687446,-1.0725223292796997,-0.01247522931407019,-0.6352572448730385,18.85724748883888,-29.506399568171815,0.5300235499828134,6,0.5449981689453196,1.3849983215332102,-0.5575017929077077,-1.2900009155273366,-2.749999999999993,4,-0.046854810335093755,1.4782644751463685,38.70000076293945,1.0,40.04999923706055,-1.8518487121886436,39.11999893188477,-0.046854810335093755
6631,2024-06-17,37.18000030517578,38.75,36.7599983215332,38.75,453771.0,-0.037535612809916796,1.5350344780667013,9.235391796068189,34.75784838163466,45.96551628522913,1.9790679221001852,1.8363964410374578,1.0458181761498082,-0.05254190567549699,13.660263749707768,1.9900016784667969,-0.5323372474623653,-1.8269994735717745,-3.043033770492066,-0.610965176651483,-2.4350166220319167,-1.2189823251116323,2.8699989318847656,12.76601418742333,-35.17553333541947,0.6080171484601457,6,1.2249984741210938,2.259998321533203,1.0375003814697266,0.2350006103515625,-0.6599998474121094,0,-0.034158161574487034,2.3939288851899123,38.63000106811523,1.4782644751463685,38.70000076293945,1.0,40.04999923706055,-0.034158161574487034
6632,2024-06-18,36.66999816894531,37.54999923706055,36.58000183105469,37.52999877929688,497948.0,-0.01371710952244054,1.1555461365659305,0.5477711958713836,37.19512975194017,46.62302793585112,2.348862310079994,2.2299669968090896,1.643669545638545,0.4675332292591179,13.79210108314657,0.9699974060058594,-0.5379095249444603,-2.1905015945434556,-3.7602616288830575,-0.6207415602038537,-2.975381611713253,-1.4056215773736582,3.314201049804687,2.593556344879672,-47.78545125214161,0.7848800171697995,6,1.6450023651123047,2.680002212524414,1.5475025177001953,0.7450027465820312,0.6700019836425781,1,-0.01690752557522146,1.5350344780667013,37.18000030517578,2.3939288851899123,38.63000106811523,1.4782644751463685,38.70000076293945,-0.01690752557522146
6633,2024-06-19,36.2599983215332,36.52999877929688,35.79999923706055,36.47000122070313,340659.0,-0.01118079814248052,3.424266244350021,0.24418924433562839,27.635766004355773,45.16834499673523,2.573276511396031,2.575926528651621,2.124058564055119,0.8798954372443291,14.482222424237182,0.8699989318847656,-0.5287094096602729,-2.476001358032228,-4.430488143254465,-0.5215145728099913,-3.45324475064335,-1.498757965421106,3.588033001708986,10.92634642532887,-40.00386729438077,0.9772433926111193,6,1.6650009155273438,2.700000762939453,2.0925025939941406,1.2550029754638672,1.4900016784667969,2,0.001103169260313841,1.1555461365659305,36.66999816894531,1.5350344780667013,37.18000030517578,2.3939288851899123,38.63000106811523,0.001103169260313841
6634,2024-06-20,36.5,36.72000122070313,36.13999938964844,36.38000106811523,313750.0,0.0066189103578713215,1.071430031130551,-0.5714155964469455,28.996878886444037,43.50861878995244,2.101178452554471,2.3060929072766356,1.9490148175553372,0.6409612535978368,15.402853493434366,0.5800018310546946,-0.44865408456104916,-2.1419996261596665,-4.334874579970702,0.05087532765136871,-3.2384371030651806,-1.0455621492541525,3.1051493980712905,22.727283986703114,-23.404519403940128,1.0964374769055159,6,1.4249992370605469,2.4599990844726562,2.3075008392333984,1.470001220703125,0.6800003051757812,3,0.006849315068493178,3.424266244350021,36.2599983215332,1.1555461365659305,36.66999816894531,1.5350344780667013,37.18000030517578,0.006849315068493178
6635,2024-06-21,35.36000061035156,36.72999954223633,35.209999084472656,36.4900016784668,1459679.0,-0.031232859990368178,-1.1258686414114873,-9.416759385827715,23.89263758759712,40.85537449418014,2.8529915097572243,3.3301489818163788,3.15431485997658,1.7883433470405876,15.27607800602176,1.5200004577636719,-0.42882396106239185,-3.099999046325685,-5.728674965521435,-0.47132312712993496,-4.414337005923564,-1.7856610867278064,4.0168397780590865,4.237330143643789,-37.424882137004516,1.3143379595978768,6,2.269998550415039,2.9749984741210938,3.5599985122680664,2.6399993896484375,2.0799980163574148,4,0.02630091315393046,1.071430031130551,36.5,3.424266244350021,36.2599983215332,1.1555461365659305,36.66999816894531,0.02630091315393046
6636,2024-06-24,36.349998474121094,36.58000183105469,35.90999984741211,36.099998474121094,517629.0,0.027997676659533566,-1.1269996972449288,-0.2212387289305692,33.25329950633338,38.58269634154414,1.5563591878787761,2.2657194103595657,2.2382770274546644,0.8120389219845805,15.142451413739197,1.220001220703125,-0.5059688337977875,-1.9890010833740206,-4.77563781049377,0.7976356437457284,-3.3823194469338915,-0.5956827198141497,2.6934946099745147,48.71791945772615,8.056432836006785,1.3933183635598736,6,1.2800006866455078,1.9850006103515625,2.570000648498535,1.6500015258789062,-0.5999984741210938,0,-0.012929777874419068,-1.1258686414114873,35.36000061035156,1.071430031130551,36.5,3.424266244350021,36.2599983215332,-0.012929777874419068
6637,2024-06-25,35.66999816894531,36.36000061035156,35.650001525878906,36.34000015258789,513546.0,-0.018707024311428788,-1.0000107456976912,-2.6800079345703125,30.512256728180375,34.74572261397444,1.8947667474645655,2.8019053173721886,2.9871500199285492,1.5057496582605836,15.61126333666904,0.7099990844726562,-0.6661090275140822,-2.486501312255861,-5.473507092319139,0.5005044678074171,-3.9800042022875033,-0.9929984222242183,3.0668153951804626,30.26308854863361,-8.465175374603085,1.49350289003164,6,1.9400005340576172,2.6650009155273438,3.58750057220459,2.3300018310546875,0.21000289916992188,1,0.023829614030044466,-1.1269996972449288,36.349998474121094,-1.1258686414114873,35.36000061035156,1.071430031130551,36.5,0.023829614030044466
6638,2024-06-26,35.68000030517578,36.52000045776367,35.36000061035156,35.779998779296875,473772.0,0.0002804075341718004,-2.135143773261988,0.1492510120304947,28.848362160309392,32.66093262855234,1.3406777508280783,2.721131291509174,3.060774345039796,1.5086972552181095,16.171851083644913,1.1599998474121094,-0.8497490920332211,-2.342999267578122,-5.52583575710684,0.8398372219505958,-3.9344175123424776,-0.7515810228137667,2.774668100577742,30.921123628779874,-5.697502041872006,1.5914182447643581,6,1.364999771118164,2.654998779296875,3.6999988555908203,2.4399986267089915,-1.1899986267089773,2,0.04652465900263203,-1.0000107456976912,35.66999816894531,-1.1269996972449288,36.349998474121094,-1.1258686414114873,35.36000061035156,0.04652465900263203
6639,2024-06-27,35.720001220703125,36.29999923706055,35.209999084472656,35.810001373291016,402678.0,0.0011211018829935249,1.0373913074479577,0.9000152590218967,26.153866295158963,30.13844947799487,0.931463321034272,2.5487519945409005,3.088858069453906,1.4784973522900486,16.757891929228393,1.0900001525878906,-1.0775166773761242,-2.135998344421388,-5.43800019943297,1.166003510590194,-3.7869992719271792,-0.48499741691559706,2.475093639347932,33.55276201566535,3.3427523967938697,1.6510009275057924,6,1.2599983215332031,2.6149978637695312,3.7349977493286133,2.3999977111816477,-1.1399993896484304,3,0.05683087093850103,-2.135143773261988,35.68000030517578,-1.0000107456976912,35.66999816894531,-1.1269996972449288,36.349998474121094,0.05683087093850103
6640,2024-06-28,35.7599983215332,36.33000183105469,35.70000076293945,35.79999923706055,674318.0,0.00111973962662959,-6.875208621429593,0.44445386343406945,27.81211319607023,29.36670112404327,0.4934330578312256,2.36041977774498,3.0901224060556274,1.4361789905527118,17.33376079871381,0.6300010681152344,-1.4868711546285596,-1.9250011444091797,-5.2918894396486635,1.4418871508303042,-3.608445292028918,-0.24155699678944131,2.196288876471584,40.14584922787341,11.306563669971943,1.6834441476197404,6,0.6200008392333984,2.575000762939453,3.605001449584961,2.3600006103515696,-1.250000000000007,4,0.039709229594328876,1.0373913074479577,35.720001220703125,-2.135143773261988,35.68000030517578,-1.0000107456976912,35.66999816894531,0.039709229594328876
6641,2024-07-01,35.880001068115234,36.29999923706055,35.630001068115234,35.95000076293945,189660.0,0.0033557816614819824,-1.350872026876899,1.7499523173755485,29.699270045078364,28.533827823280845,0.1895678748621208,2.0817316053032044,3.007501100024882,1.3159662731027808,17.568740852698028,0.6699981689453125,-1.7026529719969616,-1.6364984512329102,-5.0109113879160745,1.7379144854502542,-3.323704919574496,0.05070801710867556,1.8565830808069848,51.14513597488709,19.864306084157505,1.6872064683415822,7,0.08999824523925781,1.7499980926513672,3.577498435974121,2.2399978637695384,-2.0,0,0.043478191531606036,-6.875208621429593,35.7599983215332,1.0373913074479577,35.720001220703125,-2.135143773261988,35.68000030517578,0.043478191531606036
6642,2024-07-02,35.689998626708984,35.77000045776367,35.20000076293945,35.689998626708984,243990.0,-0.005295497094482959,6.12483311081442,-0.0,19.88952139284818,27.67313397755778,0.2524903793114106,2.1080996820134885,3.1573663478685745,1.510240234736635,17.922697664277376,0.6800003051757812,-1.953645390580732,-1.654000854492189,-5.031694745087755,1.723693036103377,-3.342847799789972,0.03484609080559409,1.8444587170572717,37.12105886772823,13.932409257670756,1.6888469452977828,7,0.27500152587890625,1.9350013732910156,3.767500877380371,2.4300003051757884,-2.3400001525878977,1,0.001681181720363245,-1.350872026876899,35.880001068115234,-6.875208621429593,35.7599983215332,1.0373913074479577,35.720001220703125,0.001681181720363245
6643,2024-07-03,35.61000061035156,36.13999938964844,35.40999984741211,35.84000015258789,486319.0,-0.0022414687429422875,-1.3174549351805318,-100.0,24.120623565096764,27.131327830741423,0.25768864704229344,2.0108121412532114,3.16581109338113,1.599516785078194,17.99723863991641,0.7299995422363281,-1.9930148580814375,-1.5559989929199247,-4.903603881691197,1.7916058958513474,-3.229801437305561,0.11780345146571136,1.691011075332014,36.28313804127296,12.513378044821618,1.6738024443856352,7,0.3549995422363281,2.0149993896484375,4.069998741149902,2.5099983215332102,-2.4000015258789062,2,0.0075821525733190676,6.12483311081442,35.689998626708984,-1.350872026876899,35.880001068115234,-6.875208621429593,35.7599983215332,0.0075821525733190676
6644,2024-07-04,35.849998474121094,36.13999938964844,35.630001068115234,35.65999984741211,139502.0,0.006739619760067317,-3.0800488288700696,-0.8260826298243578,27.361554208745872,27.516763010869056,-0.09410435590374533,1.5726382264289782,2.8858772060099795,1.3551184252038624,18.18489554841082,0.529998779296875,-2.0251960252342087,-1.1390010833740263,-4.363570624024064,2.085568457276011,-2.751285853699045,0.47328368695099243,1.240912119288069,57.52186697184216,31.762111843143998,1.6122847703250192,7,0.04000282287597656,1.7750015258789062,3.6650009155273438,2.270000457763679,-2.279998779296875,3,-0.03793575602621091,-1.3174549351805318,35.61000061035156,6.12483311081442,35.689998626708984,-1.350872026876899,35.880001068115234,-0.03793575602621091
6645,2024-07-05,36.15999984741211,36.459999084472656,35.599998474121094,35.86999893188477,204077.0,0.00864717953934635,-1.0722860557036493,1.526331640130868,39.80000320434326,28.244174532870154,-0.3114435287674908,1.032847577658842,2.576436966521584,1.0303395177363086,18.171135771800195,0.8600006103515625,-1.9526552350568096,-0.6494997024536104,-3.616315945777636,2.317316540870415,-2.1329078241156196,0.8339084192083988,0.7418197629500796,76.1905050242052,46.771783078267035,1.4834081216620127,7,-0.2999992370605469,1.4650001525878906,3.354999542236328,1.9599990844726634,-2.5900001525878906,4,-0.04369463559249687,-3.0800488288700696,35.849998474121094,-1.3174549351805318,35.61000061035156,6.12483311081442,35.689998626708984,-0.04369463559249687
6646,2024-07-08,35.88999938964844,36.400001525878906,35.849998474121094,36.13999938964844,205306.0,-0.007466826850194064,-2.3333333333333335,-0.8620662439820264,41.80673918862387,29.499117028474984,-0.12690092797902253,1.0860238564264364,2.85580081789314,1.2576562632285118,18.254964583673296,0.5500030517578125,-1.9130140816599734,-0.7465002059936552,-3.484238786036528,1.9912383740492174,-2.1153694960150915,0.6223690840277811,0.8416383359714814,54.76186871974351,21.043214201375342,1.3688692900214368,7,-0.029998779296875,1.7350006103515625,3.625,2.2299995422363352,-2.3199996948242188,0,-0.03845085237068202,-1.0722860557036493,36.15999984741211,-3.0800488288700696,35.849998474121094,-1.3174549351805318,35.61000061035156,-0.03845085237068202
6647,2024-07-09,35.7599983215332,36.15999984741211,35.459999084472656,35.880001068115234,255309.0,-0.0036222087023141114,1.058824849375624,0.480010986328125,44.41964703858802,31.229259792728165,0.019231644543665993,1.002810086659224,2.954194957566841,1.353204955908481,18.682833361629903,0.7000007629394531,-1.7121625836232255,-0.7085012435913072,-3.2064273246446007,1.7894248374619863,-1.957464284117954,0.5404617969353396,0.8184757078186706,33.333212231744845,-3.1334969497027174,1.2489630405266465,7,0.07000160217285156,1.8650016784667969,3.7550010681152344,2.3600006103515696,-2.1899986267089844,1,-0.052572632596739055,-2.3333333333333335,35.88999938964844,-1.0722860557036493,36.15999984741211,-3.0800488288700696,35.849998474121094,-0.052572632596739055
6648,2024-07-10,36.22000122070313,36.43000030517578,35.81999969482422,35.81999969482422,221300.0,0.012863616352379204,-2.049991416963894,-3.3332697565007905,47.02129248310585,33.54786270250004,-0.39796720904401894,0.25419400796612734,2.4366528107766996,0.8580410111615819,18.78273615516931,0.6700019836425781,-1.6368109768977277,-0.05699844360351136,-1.9003039494395537,1.786307062232531,-0.9786511965215325,0.8646543093145098,0.22062548200749887,76.00021362304759,36.23426397920048,0.9216527529180212,7,-0.3900012969970774,1.404998779296868,3.2949981689453054,1.8999977111816406,-2.6500015258789134,2,-0.0792380632207591,1.058824849375624,35.7599983215332,-2.3333333333333335,35.88999938964844,-1.0722860557036493,36.15999984741211,-0.0792380632207591
6649,2024-07-11,36.45000076293945,36.72999954223633,35.91999816894531,36.34000015258789,217630.0,0.00635006997473142,1.4179211551162632,0.27500047683533435,64.3799312952743,37.610953602411605,-0.5738757767495812,-0.16128170837583156,2.1312574746092707,0.5863563791059931,19.60907123551154,0.8100013732910156,-1.4560601637024035,0.2855010986328139,-1.1687342546799826,1.7397364519456104,-0.44161657802358434,1.0126187752892122,-1.25,77.95285997062383,32.30096496247117,0.7271176766563976,7,-0.4850006103515625,1.1749992370605469,3.0649986267089844,1.6699981689453196,-2.8800010681152344,3,-0.08888893307681545,-2.049991416963894,36.22000122070313,1.058824849375624,35.7599983215332,-2.3333333333333335,35.88999938964844,-0.08888893307681545
6650,2024-07-12,36.81999969482422,36.9900016784668,36.47999954223633,36.63000106811523,274637.0,0.010150862116331316,-1.0816342418509781,1.7272506588986636,57.413254905547305,40.69028525357482,-0.8690957312661283,-0.7102489083651804,1.718911395304147,0.20450284282696884,20.36044301860678,0.5400009155273438,-1.2432652050874609,0.7460000991821261,-0.1979535200707616,1.6899537184350137,0.2740232895556858,1.2179769088085663,-1.5893989562988295,88.88877807724624,41.82262258383258,0.471976809626443,7,-0.7249984741210938,0.8050003051757812,2.2950000762939453,1.299999237060554,-3.25,4,-0.08826724679350972,1.4179211551162632,36.45000076293945,-2.049991416963894,36.22000122070313,1.058824849375624,35.7599983215332,-0.08826724679350972
6651,2024-07-15,35.90999984741211,36.7599983215332,35.720001220703125,36.47999954223633,329012.0,-0.024714824958024906,-1.1894746141120158,-3.0000200774990344,53.529430904160364,44.42805297705396,0.05096663329204887,0.10511668340785008,2.5638333649472074,1.1304478294198006,21.348597407356884,1.0999984741210938,-1.0244974619977896,-0.1004997253417983,-0.8893020629960802,0.6883026123124836,-0.4949008941689428,0.2939014434853462,-0.6090230712890659,29.411764705882355,-18.962779897975473,0.3944011688271427,7,0.29000091552734375,1.7150001525878906,3.2049999237060547,2.2099990844726634,-2.3400001525878906,0,,-1.0816342418509781,36.81999969482422,1.4179211551162632,36.45000076293945,-2.049991416963894,36.22000122070313,
6652,2024-07-16,36.04999923706055,36.11999893188477,35.36000061035156,35.650001525878906,252421.0,0.003898618497446993,1.8148237105900327,-0.7017507462087242,55.24077422087837,47.88584749436303,-0.03642708766817293,-0.0882370011703415,2.4293198156398716,1.002898703714422,22.36566846039809,0.7599983215332102,-0.8226963772426785,0.07049961090088175,-0.6553966045019806,0.7963958263037441,-0.29244849680055296,0.43344771860231646,0.94000244140625,42.331176353573056,-7.91026383639835,0.3629481077014312,7,0.1250019073486328,1.5750007629394531,3.182499885559082,2.069999694824226,-2.479999542236328,1,,-1.1894746141120158,35.90999984741211,-1.0816342418509781,36.81999969482422,1.4179211551162632,36.45000076293945,
6653,2024-07-17,36.29999923706055,36.61999893188477,35.7599983215332,36.08000183105469,296141.0,0.00693481290681941,1.000008871422028,0.5499966621207931,57.75398069600854,51.26278377072554,-0.19920647347583298,-0.3531950743687986,2.147848830672096,0.7741143321070467,22.650577561335496,0.8600006103515696,-0.636253319753358,0.3184995651245117,-0.4108629146251417,1.0478620448741651,-0.04618167475031498,0.6831808049993384,0.6574024200439439,57.668589616073206,5.096539455325157,0.3646812398748257,7,-0.12499809265136719,1.3250007629394531,2.942500114440918,1.8199996948242259,-2.729999542236328,2,,1.8148237105900327,36.04999923706055,-1.1894746141120158,35.90999984741211,-1.0816342418509781,36.81999969482422,
6654,2024-07-18,36.75,37.060001373291016,36.11999893188477,36.54999923706055,407813.0,0.012396715493041333,1.2926790690317516,0.9091050961488443,61.92771571625675,53.72141849427149,-0.567829678002461,-0.8258477969456663,1.6674110764136572,0.33251351685471775,22.94282491149159,0.9400024414062429,-0.3431046207661552,0.756000328063962,-0.017981977139484684,1.5299826332674087,0.36900917546223866,1.1429914806656853,-1.3899993896484375,81.76463328434068,26.47976749160094,0.38699115260172395,7,-0.5399990081787109,0.8549995422363281,2.982499122619629,1.3699989318847727,-3.1800003051757812,3,,1.000008871422028,36.29999923706055,1.8148237105900327,36.04999923706055,-1.1894746141120158,35.90999984741211,
6655,2024-07-19,36.290000915527344,36.56999969482422,36.06999969482422,36.4900016784668,327049.0,-0.012516981890412393,1.7778025028875397,-1.0,54.56569815305851,55.13908060143088,-0.09772778209310928,-0.308415687947857,2.0387748744652328,0.8008776960660882,22.644149601480443,0.6800003051757812,-0.11927584787952128,0.24950122833251953,-0.4742169182272704,0.9732193748923095,-0.11235784494737544,0.6113603016124145,-0.8960002899169908,54.70587575312188,-1.0570891810159182,0.36185907327989353,7,-0.07999992370605469,0.75,3.3049983978271484,1.829998016357429,-2.720001220703125,4,,1.2926790690317516,36.75,1.000008871422028,36.29999923706055,1.8148237105900327,36.04999923706055,
6656,2024-07-22,35.880001068115234,36.5099983215332,35.880001068115234,36.47000122070313,392806.0,-0.011297873713656537,-1.1355833575792842,2.9499895096225726,52.01701144733369,55.983232202402625,0.3472183758927727,0.06805707507373882,2.350968764070558,1.2255657081281157,22.397584576141767,0.6299972534179688,0.06846567035236717,-0.1369987487792983,-0.8488271164605123,0.5748296189019158,-0.49291293261990177,0.21891543506130517,-0.4526804275512717,30.588248493756243,-26.395440939070948,0.355914183840607,7,0.3299999237060547,1.0949993133544922,3.714998245239258,2.2399978637695384,-2.3100013732910156,0,,1.7778025028875397,36.290000915527344,1.2926790690317516,36.75,1.000008871422028,36.29999923706055,
6657,2024-07-23,36.52000045776367,36.63000106811523,35.9900016784668,36.13999938964844,259525.0,0.017837217686628604,1.1333231608461234,-0.6440694404034448,58.63377389343025,57.27350791466089,-0.19404315168754493,-0.5322878769910133,1.596984247378515,0.6097136431960166,21.91052883184323,0.7499999999999929,0.14608268388092682,0.4605005264282198,-0.26545402128704154,1.1864550741434812,0.09752325257058914,0.8234778002858505,-1.060026202545167,58.46156554808268,-1.0934872244082143,0.36297727385763245,7,-0.3099994659423828,-0.14500045776367188,2.402498245239258,1.739999771118164,-2.950000762939453,1,,-1.1355833575792842,35.880001068115234,1.7778025028875397,36.290000915527344,1.2926790690317516,36.75,
6658,2024-07-24,37.34000015258789,37.34000015258789,36.2599983215332,36.310001373291016,284386.0,0.022453441526447016,1.0970934194542383,2.7105154846157706,62.73505209831091,57.090743559442735,-0.9369989563444747,-1.287562041941598,0.640841263929147,-0.18511710746025756,20.921349205126024,1.0800018310546875,0.25559842744722516,1.197500228881836,0.29590183525469627,2.0990986225089756,0.7467010320682661,1.6482994256954058,-1.848025355007934,100.0,38.52764786694853,0.4507991968135716,7,-0.9899997711181641,-1.0699996948242188,1.4925003051757812,0.9200000762939453,-3.770000457763672,2,,1.1333231608461234,36.52000045776367,-1.1355833575792842,35.880001068115234,1.7778025028875397,36.290000915527344,
6659,2024-07-25,37.75,37.90999984741211,36.790000915527344,37.41999816894531,280982.0,0.01098017797902151,2.4461424698052747,0.3203905069479423,63.361344106806385,57.75164235958264,-1.2775492299653948,-1.6207799639506248,0.10761628034461523,-0.5489461161063005,19.996548395111585,1.1199989318847656,0.37832336443098313,1.506000137329103,0.37642779252855263,2.6355724821296533,0.9412139649288278,2.070786309729378,-2.1841041882197274,92.11822937807244,31.164768160359287,0.5647861724002741,7,-1.114999771118164,-1.1949996948242188,0.6924991607666016,0.5799999237060547,-4.180000305175781,3,,1.0970934194542383,37.34000015258789,1.1333231608461234,36.52000045776367,-1.1355833575792842,35.880001068115234,
6660,2024-07-26,37.18000030517578,37.65999984741211,37.04999923706055,37.56999969482422,310317.0,-0.015099329664217676,1.1403541647147006,-1.181809774818514,60.32000732421875,58.50615085070024,-0.7276313822969769,-0.9896843244229387,0.5858466068256547,0.000989032620651642,19.057672138129153,0.7000007629394531,0.4485608115545716,0.8650003433227553,-0.3139112015064569,2.0439118881519676,0.27554457090815276,1.454456115737358,-1.4734582512575969,64.03940979269082,2.207629382231829,0.5894557724146051,7,-0.5450000762939453,-0.625,1.2624988555908203,1.1499996185302734,-3.6100006103515625,4,,2.4461424698052747,37.75,1.0970934194542383,37.34000015258789,1.1333231608461234,36.52000045776367,
6661,2024-07-29,37.43999862670898,37.900001525878906,37.040000915527344,37.31999969482422,362787.0,0.006992961791261854,-1.529426614382605,-0.30769005047144,63.166152260298745,59.38674841063584,-0.8356536551485121,-1.1877139049813223,0.23424081332537838,-0.25493262914292103,18.108394416803307,0.8600006103515625,0.42714636238603987,1.0469987869262596,-0.21428062902691636,2.3082782028794355,0.41635907894967517,1.677638494902844,-1.6012491051811608,75.52074640980977,9.667525483094153,0.6306397079765877,7,-0.604999542236321,-0.884998321533196,0.5425004959106516,1.0550003051757955,-3.8699989318847585,0,,1.1403541647147006,37.18000030517578,2.4461424698052747,37.75,1.0970934194542383,37.34000015258789,
6662,2024-07-30,35.75,36.06999969482422,34.060001373291016,35.75,867170.0,-0.04513885386479055,5.28125074505877,0.0,46.91194708142802,58.182078009015775,0.9021897570166075,0.534409824177672,1.8397971418253434,1.4165830780256812,17.153810297949313,3.3799972534179616,0.3735990118471264,-0.6459999084472656,-1.9005059311213799,0.6085061142268486,-1.2732529197843263,-0.01874689711020494,2.1599998474121094,43.89608562363885,-19.819603508313087,0.6272530113370586,7,0.2350006103515625,0.2350006103515625,2.232499122619629,2.7449989318847727,-2.1800003051757812,1,,-1.529426614382605,37.43999862670898,1.1403541647147006,37.18000030517578,2.4461424698052747,37.75,
6663,2024-07-31,35.880001068115234,36.83000183105469,35.61999893188477,36.02000045776367,669574.0,0.003636393513712921,-2.666655107042181,-100.0,46.205059176106055,56.43511617122126,0.7893558621935526,0.4486775865279924,1.6525255657494569,1.2788863634262597,16.35522586091824,1.2100028991699148,0.40461056788630856,-0.529498863220212,-1.753839317991826,0.6948415915514019,-1.1416690906060225,0.0826713641655985,2.020000457763672,47.272738081791104,-14.03719692718768,0.6121702273858085,7,0.10499954223632812,0.10499954223632812,2.0924978256225586,2.6149978637695384,-2.3100013732910156,2,,5.28125074505877,35.75,-1.529426614382605,37.43999862670898,1.1403541647147006,37.18000030517578,
6664,2024-08-01,34.490001678466804,35.77000045776367,34.419998168945305,35.5,485295.0,-0.03874022709780944,-1.3478191642866217,7.214305177111666,36.3423247843219,54.4102969080283,2.0395406374164793,1.8251412771858568,2.9798497356485356,2.6559032918694,15.794112869325646,1.460002899169929,0.3844919832153124,-1.8514984130859276,-3.331131899466236,-0.3718649267056193,-2.5913151562760817,-1.1116816698957734,3.333199844360344,11.197924168987292,-44.697505107695626,0.7398167431901529,8,1.4949989318847585,1.4949989318847585,3.199997901916497,4.004997253417969,-0.9200019836425852,3,,-2.666655107042181,35.880001068115234,5.28125074505877,35.75,-1.529426614382605,37.43999862670898,
6665,2024-08-02,34.580001831054695,34.90999984741211,34.240001678466804,34.299999237060554,521221.0,0.0026094563122065484,-2.3500100136375854,-0.2772307517987669,41.37484544529322,53.227834018912695,1.8790729376912694,1.6977468257180348,2.8069404690402493,2.5553879704513136,15.662302338275303,0.6699981689453054,0.3310636801922655,-1.6824983596801673,-3.358606731576188,-0.006389987784146456,-2.5205525456281777,-0.8444441737321569,3.167935688781732,13.541678049497866,-43.815781638017064,0.83805418594801,8,1.404998779296868,1.404998779296868,3.0774974822997976,3.914997100830078,-1.0100021362304759,4,,-1.3478191642866217,34.490001678466804,-2.666655107042181,35.880001068115234,5.28125074505877,35.75,
6666,2024-08-05,34.509998321533196,35.150001525878906,34.0,34.0,769433.0,-0.0020243928807034406,-3.509824747742963,1.8214057029195534,39.9214591717512,51.148687938726134,1.9381185220384012,1.7487210184452593,2.7989267184124103,2.6164381775578676,15.575400616021975,1.1500015258789062,0.20831582983385033,-1.683501815795907,-3.5292164747294095,0.16221284313759554,-2.606359145262658,-0.7606444863291557,3.1641804753723193,18.021130443690538,-39.53359290412664,0.9228573294667528,8,1.4450016021728587,1.4450016021728587,2.847500801086433,3.9950008392334126,-0.9399986267089773,0,,-2.3500100136375854,34.580001831054695,-1.3478191642866217,34.490001678466804,-2.666655107042181,35.880001068115234,
6667,2024-08-06,33.880001068115234,34.740001678466804,33.52000045776367,34.490001678466804,379697.0,-0.018255499393196484,1.1981991889476786,-1.1960835645845638,34.91272330495613,48.05731807279782,2.407415328654629,2.351199255314249,3.3242467096472907,3.2437871503215376,15.244299945862409,1.220001220703132,0.13040717989373007,-2.21949920654297,-4.330586828238992,-0.10841158484694802,-3.275043017390985,-1.1639553956949555,3.6472105769140626,10.87614685771646,-44.73652431428164,1.055543810848011,8,1.8349990844726562,1.8349990844726562,2.9199981689453125,4.784997940063477,-0.3100013732910156,1,,-3.509824747742963,34.509998321533196,-2.3500100136375854,34.580001831054695,-1.3478191642866217,34.490001678466804,
6668,2024-08-07,33.34999847412109,34.02000045776367,33.34999847412109,33.830001831054695,496295.0,-0.015643523532616888,-1.7916554080902274,0.7868899617280077,29.01233230634749,44.240761206080165,2.583609837884225,2.7986523974887945,3.7725259694422846,3.791504366677863,15.306514775589628,0.6700019836425852,0.07625000559266937,-2.606001663208012,-5.046996968434755,-0.1650063579812695,-3.826499315821387,-1.3855040105946372,3.936780499672274,0.0,-50.14397378940586,1.220497652613372,8,2.2750015258789134,2.280000686645515,3.4450016021728587,5.310001373291023,0.2200012207031321,2,,1.1981991889476786,33.880001068115234,-3.509824747742963,34.509998321533196,-2.3500100136375854,34.580001831054695,
6669,2024-08-08,33.209999084472656,33.5,32.509998321533196,33.240001678466804,417819.0,-0.004197882940146669,2.600011097316556,0.06250496701900683,30.20564065349987,40.894720464889176,2.24831985933843,2.828491552660452,3.8046012441923196,3.944432638635064,15.944594063257203,0.990001678466804,-0.08542080528809493,-2.584000968933104,-5.301363486678319,0.13336154881211115,-3.9426822278057116,-1.2253197100604964,3.7618374493469204,26.51514823115323,-22.09953056715118,1.358681258872606,8,1.9950008392333984,2.0,3.585000991821289,5.450000762939453,0.3600006103515625,3,,-1.7916554080902274,33.34999847412109,1.1981991889476786,33.880001068115234,-3.509824747742963,34.509998321533196,
6670,2024-08-09,33.56999969482422,33.81999969482422,33.22999954223633,33.27000045776367,255906.0,0.010840127078470152,-2.105255232645686,-9.999109980925795,35.058204980030794,37.77161521152607,1.4777946721502389,2.3320926212392408,3.3347660799330896,3.582820059169322,16.831289822760922,0.6100006103515625,-0.35749606551220126,-2.06150035858154,-4.9062427974566205,0.7832420802935403,-3.483871578019084,-0.6391291391439964,2.9556530177667213,40.15151843551379,-10.299584509780445,1.422371219437541,8,1.1000003814697266,1.6399993896484375,3.1875009536743164,5.090000152587891,0.0,4,,2.600011097316556,33.209999084472656,-1.7916554080902274,33.34999847412109,1.1981991889476786,33.880001068115234,